3952 中央紙器工業(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 726 | 726 | 726 | 726 | 2,000 | 726 |
| 2005-12-29 | 722 | 725 | 722 | 725 | 5,000 | 725 |
| 2005-12-28 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 2005-12-27 | 721 | 721 | 720 | 720 | 3,000 | 720 |
| 2005-12-26 | 720 | 720 | 715 | 720 | 4,000 | 720 |
| 2005-12-22 | 730 | 730 | 720 | 720 | 4,000 | 720 |
| 2005-12-21 | 720 | 720 | 709 | 720 | 12,000 | 720 |
| 2005-12-20 | 722 | 725 | 722 | 725 | 5,000 | 725 |
| 2005-12-19 | 720 | 720 | 720 | 720 | 7,000 | 720 |
| 2005-12-16 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2005-12-14 | 721 | 721 | 720 | 720 | 5,000 | 720 |
| 2005-12-13 | 721 | 725 | 720 | 720 | 3,000 | 720 |
| 2005-12-12 | 719 | 721 | 718 | 718 | 14,000 | 718 |
| 2005-12-09 | 718 | 718 | 718 | 718 | 4,000 | 718 |
| 2005-12-08 | 716 | 718 | 716 | 718 | 3,000 | 718 |
| 2005-12-07 | 718 | 718 | 716 | 716 | 2,000 | 716 |
| 2005-12-06 | 719 | 719 | 719 | 719 | 3,000 | 719 |
| 2005-12-05 | 715 | 719 | 712 | 719 | 12,000 | 719 |
| 2005-12-02 | 705 | 713 | 705 | 710 | 9,000 | 710 |
| 2005-12-01 | 706 | 706 | 705 | 705 | 7,000 | 705 |
| 2005-11-30 | 720 | 720 | 701 | 701 | 3,000 | 701 |
| 2005-11-29 | 727 | 727 | 725 | 726 | 6,000 | 726 |
| 2005-11-28 | 725 | 727 | 725 | 727 | 5,000 | 727 |
| 2005-11-25 | 725 | 725 | 722 | 722 | 5,000 | 722 |
| 2005-11-24 | 720 | 723 | 720 | 722 | 6,000 | 722 |
| 2005-11-22 | 710 | 720 | 710 | 720 | 5,000 | 720 |
| 2005-11-21 | 702 | 713 | 702 | 702 | 9,000 | 702 |
| 2005-11-18 | 730 | 730 | 729 | 729 | 4,000 | 729 |
| 2005-11-17 | 729 | 729 | 729 | 729 | 1,000 | 729 |
| 2005-11-16 | 727 | 727 | 725 | 725 | 2,000 | 725 |
| 2005-11-15 | 737 | 737 | 737 | 737 | 3,000 | 737 |
| 2005-11-14 | 736 | 737 | 736 | 737 | 3,000 | 737 |
| 2005-11-11 | 736 | 736 | 736 | 736 | 1,000 | 736 |
| 2005-11-10 | 737 | 737 | 736 | 737 | 5,000 | 737 |
| 2005-11-09 | 720 | 729 | 720 | 722 | 15,000 | 722 |
| 2005-11-08 | 725 | 733 | 721 | 721 | 12,000 | 721 |
| 2005-11-07 | 721 | 740 | 720 | 725 | 5,000 | 725 |
| 2005-11-04 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2005-11-02 | 716 | 720 | 716 | 720 | 6,000 | 720 |
| 2005-11-01 | 700 | 710 | 700 | 710 | 9,000 | 710 |
| 2005-10-31 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2005-10-28 | 690 | 690 | 690 | 690 | 9,000 | 690 |
| 2005-10-26 | 710 | 710 | 700 | 700 | 2,000 | 700 |
| 2005-10-25 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2005-10-24 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2005-10-21 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2005-10-20 | 710 | 710 | 700 | 700 | 2,000 | 700 |
| 2005-10-19 | 710 | 710 | 710 | 710 | 2,000 | 710 |
| 2005-10-18 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2005-10-17 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2005-10-14 | 729 | 729 | 710 | 710 | 2,000 | 710 |
| 2005-10-13 | 728 | 729 | 728 | 729 | 2,000 | 729 |
| 2005-10-12 | 725 | 725 | 725 | 725 | 3,000 | 725 |
| 2005-10-11 | 705 | 714 | 705 | 714 | 12,000 | 714 |
| 2005-10-07 | 684 | 685 | 684 | 685 | 8,000 | 685 |
| 2005-10-06 | 675 | 688 | 675 | 685 | 13,000 | 685 |
| 2005-10-05 | 671 | 671 | 671 | 671 | 1,000 | 671 |
| 2005-10-04 | 669 | 670 | 669 | 670 | 8,000 | 670 |
| 2005-10-03 | 665 | 665 | 665 | 665 | 4,000 | 665 |
| 2005-09-30 | 660 | 660 | 660 | 660 | 3,000 | 660 |
| 2005-09-29 | 678 | 680 | 662 | 662 | 6,000 | 662 |
| 2005-09-28 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 2005-09-27 | 660 | 660 | 660 | 660 | 10,000 | 660 |
| 2005-09-26 | 660 | 660 | 660 | 660 | 3,000 | 660 |
| 2005-09-22 | 650 | 650 | 649 | 649 | 7,000 | 649 |
| 2005-09-21 | 651 | 651 | 650 | 650 | 7,000 | 650 |
| 2005-09-20 | 650 | 651 | 650 | 650 | 14,000 | 650 |
| 2005-09-16 | 620 | 626 | 620 | 626 | 8,000 | 626 |
| 2005-09-15 | 615 | 621 | 615 | 615 | 4,000 | 615 |
| 2005-09-13 | 610 | 610 | 610 | 610 | 3,000 | 610 |
| 2005-09-12 | 608 | 610 | 600 | 600 | 7,000 | 600 |
| 2005-09-09 | 606 | 608 | 606 | 608 | 2,000 | 608 |
| 2005-09-08 | 606 | 606 | 606 | 606 | 2,000 | 606 |
| 2005-09-07 | 605 | 606 | 605 | 606 | 2,000 | 606 |
| 2005-09-06 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2005-09-02 | 600 | 604 | 600 | 604 | 6,000 | 604 |
| 2005-09-01 | 584 | 598 | 584 | 598 | 9,000 | 598 |
| 2005-08-31 | 603 | 603 | 602 | 603 | 7,000 | 603 |
| 2005-08-26 | 604 | 604 | 604 | 604 | 1,000 | 604 |
| 2005-08-25 | 610 | 610 | 604 | 604 | 4,000 | 604 |
| 2005-08-24 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 2005-08-22 | 630 | 630 | 605 | 605 | 2,000 | 605 |
| 2005-08-19 | 602 | 602 | 602 | 602 | 1,000 | 602 |
| 2005-08-17 | 602 | 602 | 602 | 602 | 1,000 | 602 |
| 2005-08-16 | 610 | 610 | 602 | 602 | 3,000 | 602 |
| 2005-08-15 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2005-08-12 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 2005-08-11 | 619 | 625 | 610 | 610 | 14,000 | 610 |
| 2005-08-10 | 598 | 620 | 598 | 619 | 8,000 | 619 |
| 2005-08-09 | 580 | 598 | 580 | 598 | 6,000 | 598 |
| 2005-08-08 | 560 | 580 | 560 | 580 | 7,000 | 580 |
| 2005-08-05 | 538 | 565 | 538 | 565 | 13,000 | 565 |
| 2005-08-03 | 536 | 540 | 536 | 540 | 5,000 | 540 |
| 2005-08-02 | 538 | 538 | 538 | 538 | 1,000 | 538 |
| 2005-08-01 | 536 | 536 | 536 | 536 | 1,000 | 536 |
| 2005-07-29 | 541 | 541 | 538 | 538 | 3,000 | 538 |
| 2005-07-28 | 540 | 540 | 540 | 540 | 3,000 | 540 |
| 2005-07-27 | 536 | 540 | 533 | 540 | 4,000 | 540 |
| 2005-07-26 | 536 | 536 | 536 | 536 | 1,000 | 536 |
| 2005-07-25 | 539 | 539 | 539 | 539 | 1,000 | 539 |
| 2005-07-22 | 548 | 548 | 539 | 539 | 3,000 | 539 |
| 2005-07-20 | 548 | 548 | 548 | 548 | 1,000 | 548 |
| 2005-07-19 | 540 | 548 | 539 | 548 | 15,000 | 548 |
| 2005-07-13 | 539 | 539 | 539 | 539 | 1,000 | 539 |
| 2005-07-12 | 540 | 540 | 529 | 529 | 7,000 | 529 |
| 2005-07-11 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2005-07-08 | 543 | 543 | 530 | 540 | 8,000 | 540 |
| 2005-07-06 | 540 | 545 | 540 | 545 | 3,000 | 545 |
| 2005-07-05 | 529 | 529 | 529 | 529 | 1,000 | 529 |
| 2005-07-04 | 525 | 525 | 525 | 525 | 2,000 | 525 |
| 2005-07-01 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2005-06-30 | 529 | 530 | 529 | 530 | 9,000 | 530 |
| 2005-06-29 | 526 | 526 | 526 | 526 | 1,000 | 526 |
| 2005-06-28 | 527 | 527 | 525 | 525 | 5,000 | 525 |
| 2005-06-24 | 530 | 530 | 525 | 525 | 2,000 | 525 |
| 2005-06-22 | 525 | 525 | 525 | 525 | 2,000 | 525 |
| 2005-06-21 | 526 | 526 | 525 | 525 | 4,000 | 525 |
| 2005-06-20 | 526 | 530 | 526 | 530 | 2,000 | 530 |
| 2005-06-17 | 525 | 525 | 525 | 525 | 4,000 | 525 |
| 2005-06-16 | 526 | 526 | 526 | 526 | 3,000 | 526 |
| 2005-06-15 | 525 | 530 | 525 | 526 | 5,000 | 526 |
| 2005-06-14 | 525 | 525 | 525 | 525 | 5,000 | 525 |
| 2005-06-10 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 2005-06-09 | 526 | 526 | 526 | 526 | 2,000 | 526 |
| 2005-06-03 | 526 | 526 | 526 | 526 | 1,000 | 526 |
| 2005-06-02 | 525 | 535 | 525 | 525 | 8,000 | 525 |
| 2005-06-01 | 530 | 530 | 525 | 525 | 10,000 | 525 |
| 2005-05-31 | 535 | 535 | 535 | 535 | 5,000 | 535 |
| 2005-05-30 | 535 | 535 | 535 | 535 | 7,000 | 535 |
| 2005-05-27 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2005-05-26 | 540 | 540 | 540 | 540 | 4,000 | 540 |
| 2005-05-25 | 541 | 541 | 540 | 540 | 2,000 | 540 |
| 2005-05-20 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 2005-05-19 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2005-05-18 | 545 | 545 | 540 | 540 | 6,000 | 540 |
| 2005-05-17 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 2005-05-16 | 550 | 559 | 545 | 559 | 5,000 | 559 |
| 2005-05-13 | 550 | 550 | 546 | 550 | 7,000 | 550 |
| 2005-05-12 | 559 | 560 | 546 | 555 | 5,000 | 555 |
| 2005-05-11 | 545 | 555 | 545 | 555 | 5,000 | 555 |
| 2005-05-10 | 553 | 553 | 545 | 545 | 4,000 | 545 |
| 2005-05-09 | 554 | 554 | 553 | 553 | 3,000 | 553 |
| 2005-05-06 | 553 | 553 | 553 | 553 | 4,000 | 553 |
| 2005-05-02 | 541 | 541 | 541 | 541 | 1,000 | 541 |
| 2005-04-28 | 555 | 555 | 540 | 540 | 2,000 | 540 |
| 2005-04-27 | 558 | 558 | 555 | 555 | 2,000 | 555 |
| 2005-04-26 | 540 | 555 | 540 | 555 | 4,000 | 555 |
| 2005-04-25 | 565 | 565 | 536 | 536 | 9,000 | 536 |
| 2005-04-22 | 535 | 535 | 535 | 535 | 10,000 | 535 |
| 2005-04-21 | 535 | 540 | 535 | 540 | 4,000 | 540 |
| 2005-04-20 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 2005-04-19 | 530 | 530 | 530 | 530 | 8,000 | 530 |
| 2005-04-18 | 541 | 541 | 525 | 526 | 6,000 | 526 |
| 2005-04-15 | 540 | 540 | 540 | 540 | 7,000 | 540 |
| 2005-04-13 | 549 | 549 | 533 | 533 | 11,000 | 533 |
| 2005-04-12 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2005-04-11 | 559 | 559 | 550 | 550 | 12,000 | 550 |
| 2005-04-08 | 530 | 550 | 530 | 550 | 12,000 | 550 |
| 2005-04-07 | 525 | 525 | 525 | 525 | 4,000 | 525 |
| 2005-04-06 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2005-04-05 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2005-04-04 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2005-04-01 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2005-03-31 | 541 | 541 | 525 | 525 | 16,000 | 525 |
| 2005-03-29 | 540 | 540 | 540 | 540 | 3,000 | 540 |
| 2005-03-28 | 544 | 544 | 544 | 544 | 2,000 | 544 |
| 2005-03-25 | 545 | 545 | 544 | 545 | 4,000 | 545 |
| 2005-03-24 | 554 | 554 | 540 | 540 | 2,000 | 540 |
| 2005-03-23 | 560 | 560 | 560 | 560 | 10,000 | 560 |
| 2005-03-22 | 541 | 550 | 541 | 550 | 5,000 | 550 |
| 2005-03-18 | 540 | 543 | 540 | 543 | 3,000 | 543 |
| 2005-03-17 | 537 | 538 | 537 | 538 | 2,000 | 538 |
| 2005-03-15 | 522 | 532 | 522 | 532 | 3,000 | 532 |
| 2005-03-14 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 2005-03-10 | 565 | 570 | 561 | 561 | 11,000 | 561 |
| 2005-03-09 | 565 | 567 | 565 | 567 | 6,000 | 567 |
| 2005-03-08 | 563 | 570 | 553 | 567 | 9,000 | 567 |
| 2005-03-07 | 551 | 560 | 550 | 560 | 8,000 | 560 |
| 2005-03-04 | 552 | 552 | 550 | 550 | 4,000 | 550 |
| 2005-03-02 | 521 | 521 | 521 | 521 | 1,000 | 521 |
| 2005-03-01 | 511 | 520 | 511 | 520 | 5,000 | 520 |
| 2005-02-28 | 520 | 520 | 510 | 510 | 14,000 | 510 |
| 2005-02-25 | 506 | 510 | 506 | 510 | 9,000 | 510 |
| 2005-02-23 | 502 | 511 | 502 | 511 | 12,000 | 511 |
| 2005-02-22 | 501 | 510 | 501 | 510 | 9,000 | 510 |
| 2005-02-21 | 501 | 501 | 500 | 500 | 2,000 | 500 |
| 2005-02-18 | 500 | 501 | 500 | 501 | 8,000 | 501 |
| 2005-02-17 | 491 | 510 | 491 | 500 | 18,000 | 500 |
| 2005-02-16 | 487 | 487 | 487 | 487 | 1,000 | 487 |
| 2005-02-15 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2005-02-10 | 484 | 484 | 484 | 484 | 1,000 | 484 |
| 2005-02-09 | 482 | 483 | 480 | 480 | 16,000 | 480 |
| 2005-02-04 | 471 | 475 | 471 | 475 | 5,000 | 475 |
| 2005-02-03 | 471 | 472 | 471 | 471 | 5,000 | 471 |
| 2005-02-02 | 471 | 480 | 470 | 470 | 11,000 | 470 |
| 2005-02-01 | 478 | 480 | 470 | 471 | 9,000 | 471 |
| 2005-01-31 | 461 | 470 | 461 | 468 | 14,000 | 468 |
| 2005-01-28 | 450 | 460 | 450 | 460 | 9,000 | 460 |
| 2005-01-27 | 446 | 446 | 445 | 445 | 3,000 | 445 |
| 2005-01-25 | 437 | 440 | 437 | 440 | 11,000 | 440 |
| 2005-01-24 | 436 | 438 | 436 | 437 | 5,000 | 437 |
| 2005-01-21 | 436 | 436 | 436 | 436 | 3,000 | 436 |
| 2005-01-20 | 440 | 440 | 439 | 439 | 8,000 | 439 |
| 2005-01-19 | 431 | 435 | 431 | 435 | 9,000 | 435 |
| 2005-01-18 | 430 | 430 | 430 | 430 | 7,000 | 430 |
| 2005-01-14 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 2005-01-13 | 435 | 435 | 435 | 435 | 2,000 | 435 |
| 2005-01-12 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2005-01-11 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2005-01-07 | 455 | 455 | 453 | 453 | 2,000 | 453 |
| 2005-01-06 | 459 | 459 | 459 | 459 | 1,000 | 459 |
| 2005-01-05 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2005-01-04 | 465 | 465 | 465 | 465 | 1,000 | 465 |
分割・併合履歴 ： なし