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
2005-12-307267267267262,000726
2005-12-297227257227255,000725
2005-12-287207207207202,000720
2005-12-277217217207203,000720
2005-12-267207207157204,000720
2005-12-227307307207204,000720
2005-12-2172072070972012,000720
2005-12-207227257227255,000725
2005-12-197207207207207,000720
2005-12-167207207207201,000720
2005-12-147217217207205,000720
2005-12-137217257207203,000720
2005-12-1271972171871814,000718
2005-12-097187187187184,000718
2005-12-087167187167183,000718
2005-12-077187187167162,000716
2005-12-067197197197193,000719
2005-12-0571571971271912,000719
2005-12-027057137057109,000710
2005-12-017067067057057,000705
2005-11-307207207017013,000701
2005-11-297277277257266,000726
2005-11-287257277257275,000727
2005-11-257257257227225,000722
2005-11-247207237207226,000722
2005-11-227107207107205,000720
2005-11-217027137027029,000702
2005-11-187307307297294,000729
2005-11-177297297297291,000729
2005-11-167277277257252,000725
2005-11-157377377377373,000737
2005-11-147367377367373,000737
2005-11-117367367367361,000736
2005-11-107377377367375,000737
2005-11-0972072972072215,000722
2005-11-0872573372172112,000721
2005-11-077217407207255,000725
2005-11-047207207207201,000720
2005-11-027167207167206,000720
2005-11-017007107007109,000710
2005-10-316906906906901,000690
2005-10-286906906906909,000690
2005-10-267107107007002,000700
2005-10-257107107107101,000710
2005-10-247107107107101,000710
2005-10-217007007007002,000700
2005-10-207107107007002,000700
2005-10-197107107107102,000710
2005-10-187107107107101,000710
2005-10-177107107107101,000710
2005-10-147297297107102,000710
2005-10-137287297287292,000729
2005-10-127257257257253,000725
2005-10-1170571470571412,000714
2005-10-076846856846858,000685
2005-10-0667568867568513,000685
2005-10-056716716716711,000671
2005-10-046696706696708,000670
2005-10-036656656656654,000665
2005-09-306606606606603,000660
2005-09-296786806626626,000662
2005-09-286706706706702,000670
2005-09-2766066066066010,000660
2005-09-266606606606603,000660
2005-09-226506506496497,000649
2005-09-216516516506507,000650
2005-09-2065065165065014,000650
2005-09-166206266206268,000626
2005-09-156156216156154,000615
2005-09-136106106106103,000610
2005-09-126086106006007,000600
2005-09-096066086066082,000608
2005-09-086066066066062,000606
2005-09-076056066056062,000606
2005-09-066006006006001,000600
2005-09-026006046006046,000604
2005-09-015845985845989,000598
2005-08-316036036026037,000603
2005-08-266046046046041,000604
2005-08-256106106046044,000604
2005-08-246106106106102,000610
2005-08-226306306056052,000605
2005-08-196026026026021,000602
2005-08-176026026026021,000602
2005-08-166106106026023,000602
2005-08-156106106106101,000610
2005-08-126106106106102,000610
2005-08-1161962561061014,000610
2005-08-105986205986198,000619
2005-08-095805985805986,000598
2005-08-085605805605807,000580
2005-08-0553856553856513,000565
2005-08-035365405365405,000540
2005-08-025385385385381,000538
2005-08-015365365365361,000536
2005-07-295415415385383,000538
2005-07-285405405405403,000540
2005-07-275365405335404,000540
2005-07-265365365365361,000536
2005-07-255395395395391,000539
2005-07-225485485395393,000539
2005-07-205485485485481,000548
2005-07-1954054853954815,000548
2005-07-135395395395391,000539
2005-07-125405405295297,000529
2005-07-115405405405401,000540
2005-07-085435435305408,000540
2005-07-065405455405453,000545
2005-07-055295295295291,000529
2005-07-045255255255252,000525
2005-07-015305305305302,000530
2005-06-305295305295309,000530
2005-06-295265265265261,000526
2005-06-285275275255255,000525
2005-06-245305305255252,000525
2005-06-225255255255252,000525
2005-06-215265265255254,000525
2005-06-205265305265302,000530
2005-06-175255255255254,000525
2005-06-165265265265263,000526
2005-06-155255305255265,000526
2005-06-145255255255255,000525
2005-06-105255255255251,000525
2005-06-095265265265262,000526
2005-06-035265265265261,000526
2005-06-025255355255258,000525
2005-06-0153053052552510,000525
2005-05-315355355355355,000535
2005-05-305355355355357,000535
2005-05-275405405405401,000540
2005-05-265405405405404,000540
2005-05-255415415405402,000540
2005-05-205405405405402,000540
2005-05-195405405405401,000540
2005-05-185455455405406,000540
2005-05-175455455455451,000545
2005-05-165505595455595,000559
2005-05-135505505465507,000550
2005-05-125595605465555,000555
2005-05-115455555455555,000555
2005-05-105535535455454,000545
2005-05-095545545535533,000553
2005-05-065535535535534,000553
2005-05-025415415415411,000541
2005-04-285555555405402,000540
2005-04-275585585555552,000555
2005-04-265405555405554,000555
2005-04-255655655365369,000536
2005-04-2253553553553510,000535
2005-04-215355405355404,000540
2005-04-205405405405402,000540
2005-04-195305305305308,000530
2005-04-185415415255266,000526
2005-04-155405405405407,000540
2005-04-1354954953353311,000533
2005-04-125505505505501,000550
2005-04-1155955955055012,000550
2005-04-0853055053055012,000550
2005-04-075255255255254,000525
2005-04-065305305305301,000530
2005-04-055305305305301,000530
2005-04-045305305305301,000530
2005-04-015305305305302,000530
2005-03-3154154152552516,000525
2005-03-295405405405403,000540
2005-03-285445445445442,000544
2005-03-255455455445454,000545
2005-03-245545545405402,000540
2005-03-2356056056056010,000560
2005-03-225415505415505,000550
2005-03-185405435405433,000543
2005-03-175375385375382,000538
2005-03-155225325225323,000532
2005-03-145605605605602,000560
2005-03-1056557056156111,000561
2005-03-095655675655676,000567
2005-03-085635705535679,000567
2005-03-075515605505608,000560
2005-03-045525525505504,000550
2005-03-025215215215211,000521
2005-03-015115205115205,000520
2005-02-2852052051051014,000510
2005-02-255065105065109,000510
2005-02-2350251150251112,000511
2005-02-225015105015109,000510
2005-02-215015015005002,000500
2005-02-185005015005018,000501
2005-02-1749151049150018,000500
2005-02-164874874874871,000487
2005-02-154854854854851,000485
2005-02-104844844844841,000484
2005-02-0948248348048016,000480
2005-02-044714754714755,000475
2005-02-034714724714715,000471
2005-02-0247148047047011,000470
2005-02-014784804704719,000471
2005-01-3146147046146814,000468
2005-01-284504604504609,000460
2005-01-274464464454453,000445
2005-01-2543744043744011,000440
2005-01-244364384364375,000437
2005-01-214364364364363,000436
2005-01-204404404394398,000439
2005-01-194314354314359,000435
2005-01-184304304304307,000430
2005-01-144304304304303,000430
2005-01-134354354354352,000435
2005-01-124454454454451,000445
2005-01-114504504504502,000450
2005-01-074554554534532,000453
2005-01-064594594594591,000459
2005-01-054654654654651,000465
2005-01-044654654654651,000465

分割・併合履歴 : なし