3952 中央紙器工業(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 734 | 735 | 734 | 735 | 4,000 | 735 |
| 2006-12-28 | 715 | 720 | 715 | 720 | 2,000 | 720 |
| 2006-12-27 | 719 | 719 | 715 | 715 | 2,000 | 715 |
| 2006-12-26 | 720 | 720 | 700 | 700 | 4,000 | 700 |
| 2006-12-25 | 705 | 715 | 695 | 710 | 15,000 | 710 |
| 2006-12-22 | 756 | 756 | 755 | 755 | 6,000 | 755 |
| 2006-12-21 | 737 | 737 | 737 | 737 | 4,000 | 737 |
| 2006-12-20 | 735 | 735 | 733 | 733 | 2,000 | 733 |
| 2006-12-19 | 745 | 749 | 738 | 738 | 5,000 | 738 |
| 2006-12-18 | 725 | 749 | 725 | 749 | 5,000 | 749 |
| 2006-12-15 | 720 | 725 | 717 | 717 | 6,000 | 717 |
| 2006-12-14 | 740 | 740 | 710 | 710 | 14,000 | 710 |
| 2006-12-13 | 681 | 700 | 681 | 700 | 4,000 | 700 |
| 2006-12-12 | 678 | 678 | 678 | 678 | 1,000 | 678 |
| 2006-12-08 | 676 | 676 | 676 | 676 | 1,000 | 676 |
| 2006-12-07 | 694 | 695 | 671 | 671 | 8,000 | 671 |
| 2006-12-05 | 668 | 668 | 668 | 668 | 4,000 | 668 |
| 2006-12-04 | 666 | 666 | 666 | 666 | 1,000 | 666 |
| 2006-11-29 | 669 | 669 | 669 | 669 | 4,000 | 669 |
| 2006-11-28 | 668 | 668 | 668 | 668 | 1,000 | 668 |
| 2006-11-27 | 655 | 660 | 650 | 660 | 3,000 | 660 |
| 2006-11-24 | 645 | 650 | 645 | 650 | 4,000 | 650 |
| 2006-11-22 | 650 | 650 | 640 | 640 | 2,000 | 640 |
| 2006-11-21 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2006-11-20 | 650 | 650 | 640 | 640 | 3,000 | 640 |
| 2006-11-17 | 650 | 650 | 647 | 650 | 8,000 | 650 |
| 2006-11-16 | 615 | 625 | 615 | 617 | 10,000 | 617 |
| 2006-11-14 | 614 | 614 | 612 | 613 | 5,000 | 613 |
| 2006-11-13 | 614 | 614 | 614 | 614 | 1,000 | 614 |
| 2006-11-10 | 614 | 614 | 614 | 614 | 1,000 | 614 |
| 2006-11-09 | 613 | 613 | 613 | 613 | 2,000 | 613 |
| 2006-11-08 | 612 | 612 | 612 | 612 | 3,000 | 612 |
| 2006-11-07 | 623 | 623 | 623 | 623 | 1,000 | 623 |
| 2006-11-06 | 621 | 621 | 610 | 610 | 4,000 | 610 |
| 2006-11-01 | 621 | 621 | 620 | 620 | 4,000 | 620 |
| 2006-10-31 | 640 | 642 | 640 | 642 | 3,000 | 642 |
| 2006-10-30 | 635 | 642 | 635 | 642 | 4,000 | 642 |
| 2006-10-26 | 615 | 616 | 615 | 616 | 2,000 | 616 |
| 2006-10-25 | 615 | 615 | 615 | 615 | 2,000 | 615 |
| 2006-10-23 | 609 | 615 | 609 | 615 | 8,000 | 615 |
| 2006-10-20 | 606 | 616 | 606 | 606 | 6,000 | 606 |
| 2006-10-19 | 591 | 600 | 586 | 586 | 21,000 | 586 |
| 2006-10-18 | 605 | 605 | 590 | 590 | 24,000 | 590 |
| 2006-10-17 | 605 | 605 | 605 | 605 | 2,000 | 605 |
| 2006-10-16 | 615 | 615 | 601 | 601 | 4,000 | 601 |
| 2006-10-13 | 604 | 604 | 582 | 598 | 12,000 | 598 |
| 2006-10-12 | 604 | 604 | 604 | 604 | 1,000 | 604 |
| 2006-10-11 | 605 | 610 | 605 | 610 | 2,000 | 610 |
| 2006-10-10 | 626 | 626 | 625 | 625 | 3,000 | 625 |
| 2006-10-06 | 631 | 631 | 631 | 631 | 1,000 | 631 |
| 2006-10-05 | 632 | 632 | 632 | 632 | 1,000 | 632 |
| 2006-10-04 | 663 | 664 | 663 | 664 | 3,000 | 664 |
| 2006-10-02 | 623 | 623 | 621 | 621 | 2,000 | 621 |
| 2006-09-29 | 626 | 626 | 623 | 623 | 3,000 | 623 |
| 2006-09-28 | 622 | 630 | 620 | 630 | 4,000 | 630 |
| 2006-09-26 | 630 | 630 | 620 | 620 | 3,000 | 620 |
| 2006-09-25 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2006-09-21 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2006-09-19 | 649 | 649 | 649 | 649 | 2,000 | 649 |
| 2006-09-13 | 650 | 650 | 650 | 650 | 4,000 | 650 |
| 2006-09-11 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2006-09-08 | 687 | 687 | 687 | 687 | 2,000 | 687 |
| 2006-09-06 | 688 | 688 | 688 | 688 | 1,000 | 688 |
| 2006-09-01 | 689 | 689 | 688 | 688 | 6,000 | 688 |
| 2006-08-28 | 688 | 688 | 688 | 688 | 5,000 | 688 |
| 2006-08-25 | 688 | 688 | 688 | 688 | 4,000 | 688 |
| 2006-08-24 | 680 | 688 | 680 | 688 | 3,000 | 688 |
| 2006-08-22 | 688 | 688 | 688 | 688 | 1,000 | 688 |
| 2006-08-21 | 685 | 685 | 685 | 685 | 1,000 | 685 |
| 2006-08-17 | 655 | 655 | 653 | 655 | 4,000 | 655 |
| 2006-08-16 | 650 | 651 | 650 | 651 | 3,000 | 651 |
| 2006-08-15 | 641 | 641 | 641 | 641 | 2,000 | 641 |
| 2006-08-14 | 644 | 650 | 635 | 641 | 6,000 | 641 |
| 2006-08-11 | 660 | 660 | 636 | 641 | 9,000 | 641 |
| 2006-08-10 | 696 | 697 | 694 | 696 | 10,000 | 696 |
| 2006-08-09 | 639 | 697 | 639 | 697 | 12,000 | 697 |
| 2006-08-08 | 619 | 619 | 619 | 619 | 1,000 | 619 |
| 2006-08-07 | 595 | 595 | 595 | 595 | 1,000 | 595 |
| 2006-08-03 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2006-08-02 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2006-08-01 | 605 | 610 | 601 | 605 | 7,000 | 605 |
| 2006-07-31 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 2006-07-28 | 645 | 645 | 640 | 640 | 3,000 | 640 |
| 2006-07-27 | 650 | 650 | 644 | 645 | 9,000 | 645 |
| 2006-07-25 | 651 | 651 | 651 | 651 | 2,000 | 651 |
| 2006-07-24 | 651 | 651 | 651 | 651 | 1,000 | 651 |
| 2006-07-19 | 658 | 658 | 658 | 658 | 1,000 | 658 |
| 2006-07-18 | 658 | 658 | 658 | 658 | 1,000 | 658 |
| 2006-07-13 | 646 | 660 | 646 | 660 | 2,000 | 660 |
| 2006-07-12 | 690 | 694 | 690 | 694 | 3,000 | 694 |
| 2006-07-10 | 658 | 660 | 658 | 660 | 4,000 | 660 |
| 2006-07-07 | 660 | 660 | 660 | 660 | 4,000 | 660 |
| 2006-06-30 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2006-06-28 | 650 | 650 | 650 | 650 | 4,000 | 650 |
| 2006-06-27 | 650 | 650 | 650 | 650 | 3,000 | 650 |
| 2006-06-26 | 650 | 650 | 650 | 650 | 4,000 | 650 |
| 2006-06-23 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2006-06-22 | 635 | 635 | 635 | 635 | 2,000 | 635 |
| 2006-06-20 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2006-06-19 | 649 | 649 | 649 | 649 | 1,000 | 649 |
| 2006-06-16 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 2006-06-15 | 610 | 610 | 610 | 610 | 4,000 | 610 |
| 2006-06-12 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2006-06-09 | 609 | 609 | 609 | 609 | 2,000 | 609 |
| 2006-06-08 | 610 | 610 | 610 | 610 | 3,000 | 610 |
| 2006-06-07 | 619 | 619 | 610 | 615 | 9,000 | 615 |
| 2006-06-06 | 628 | 628 | 620 | 620 | 4,000 | 620 |
| 2006-06-05 | 636 | 636 | 610 | 610 | 8,000 | 610 |
| 2006-06-02 | 650 | 650 | 637 | 637 | 2,000 | 637 |
| 2006-06-01 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2006-05-31 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2006-05-30 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2006-05-26 | 644 | 650 | 636 | 636 | 8,000 | 636 |
| 2006-05-25 | 676 | 676 | 635 | 645 | 4,000 | 645 |
| 2006-05-19 | 709 | 709 | 709 | 709 | 2,000 | 709 |
| 2006-05-17 | 715 | 715 | 701 | 715 | 7,000 | 715 |
| 2006-05-16 | 725 | 725 | 725 | 725 | 3,000 | 725 |
| 2006-05-15 | 740 | 740 | 728 | 728 | 4,000 | 728 |
| 2006-05-12 | 758 | 758 | 750 | 750 | 12,000 | 750 |
| 2006-05-11 | 765 | 765 | 765 | 765 | 5,000 | 765 |
| 2006-05-10 | 780 | 780 | 765 | 765 | 6,000 | 765 |
| 2006-05-09 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 2006-05-08 | 760 | 760 | 760 | 760 | 2,000 | 760 |
| 2006-05-02 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 2006-05-01 | 770 | 770 | 770 | 770 | 2,000 | 770 |
| 2006-04-28 | 789 | 789 | 775 | 775 | 4,000 | 775 |
| 2006-04-27 | 789 | 789 | 789 | 789 | 3,000 | 789 |
| 2006-04-26 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 2006-04-25 | 766 | 766 | 761 | 761 | 5,000 | 761 |
| 2006-04-24 | 791 | 791 | 760 | 760 | 12,000 | 760 |
| 2006-04-19 | 800 | 800 | 800 | 800 | 3,000 | 800 |
| 2006-04-18 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2006-04-17 | 807 | 807 | 806 | 806 | 3,000 | 806 |
| 2006-04-14 | 790 | 795 | 788 | 788 | 3,000 | 788 |
| 2006-04-13 | 789 | 789 | 784 | 784 | 5,000 | 784 |
| 2006-04-12 | 800 | 800 | 786 | 786 | 3,000 | 786 |
| 2006-04-11 | 800 | 800 | 790 | 790 | 3,000 | 790 |
| 2006-04-10 | 799 | 799 | 795 | 795 | 5,000 | 795 |
| 2006-04-07 | 800 | 800 | 782 | 782 | 3,000 | 782 |
| 2006-04-06 | 790 | 800 | 790 | 800 | 7,000 | 800 |
| 2006-04-03 | 790 | 800 | 790 | 800 | 5,000 | 800 |
| 2006-03-31 | 790 | 790 | 778 | 778 | 4,000 | 778 |
| 2006-03-30 | 784 | 790 | 784 | 790 | 3,000 | 790 |
| 2006-03-29 | 797 | 797 | 782 | 782 | 6,000 | 782 |
| 2006-03-28 | 778 | 797 | 777 | 797 | 3,000 | 797 |
| 2006-03-27 | 785 | 785 | 778 | 780 | 6,000 | 780 |
| 2006-03-24 | 776 | 781 | 776 | 777 | 14,000 | 777 |
| 2006-03-23 | 802 | 802 | 801 | 801 | 4,000 | 801 |
| 2006-03-22 | 799 | 800 | 787 | 800 | 5,000 | 800 |
| 2006-03-20 | 780 | 785 | 780 | 785 | 2,000 | 785 |
| 2006-03-17 | 770 | 770 | 770 | 770 | 6,000 | 770 |
| 2006-03-16 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 2006-03-15 | 770 | 770 | 766 | 766 | 4,000 | 766 |
| 2006-03-14 | 770 | 770 | 769 | 769 | 2,000 | 769 |
| 2006-03-13 | 767 | 771 | 766 | 766 | 4,000 | 766 |
| 2006-03-10 | 767 | 767 | 767 | 767 | 1,000 | 767 |
| 2006-03-08 | 783 | 783 | 765 | 765 | 2,000 | 765 |
| 2006-03-06 | 785 | 785 | 785 | 785 | 1,000 | 785 |
| 2006-03-02 | 789 | 789 | 789 | 789 | 1,000 | 789 |
| 2006-02-28 | 789 | 789 | 789 | 789 | 1,000 | 789 |
| 2006-02-24 | 800 | 800 | 789 | 789 | 3,000 | 789 |
| 2006-02-23 | 752 | 770 | 752 | 770 | 4,000 | 770 |
| 2006-02-22 | 770 | 770 | 741 | 750 | 13,000 | 750 |
| 2006-02-21 | 710 | 710 | 710 | 710 | 4,000 | 710 |
| 2006-02-20 | 790 | 790 | 750 | 750 | 7,000 | 750 |
| 2006-02-15 | 792 | 820 | 792 | 820 | 7,000 | 820 |
| 2006-02-14 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 2006-02-13 | 820 | 824 | 801 | 810 | 16,000 | 810 |
| 2006-02-10 | 825 | 825 | 819 | 819 | 10,000 | 819 |
| 2006-02-09 | 825 | 825 | 825 | 825 | 2,000 | 825 |
| 2006-02-08 | 819 | 819 | 819 | 819 | 5,000 | 819 |
| 2006-02-07 | 820 | 820 | 819 | 819 | 4,000 | 819 |
| 2006-02-06 | 820 | 820 | 810 | 819 | 14,000 | 819 |
| 2006-02-02 | 815 | 820 | 815 | 820 | 6,000 | 820 |
| 2006-02-01 | 815 | 819 | 815 | 815 | 7,000 | 815 |
| 2006-01-31 | 815 | 815 | 815 | 815 | 7,000 | 815 |
| 2006-01-30 | 815 | 815 | 815 | 815 | 3,000 | 815 |
| 2006-01-27 | 805 | 815 | 805 | 815 | 2,000 | 815 |
| 2006-01-26 | 780 | 780 | 780 | 780 | 3,000 | 780 |
| 2006-01-23 | 766 | 766 | 760 | 760 | 9,000 | 760 |
| 2006-01-20 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2006-01-19 | 740 | 765 | 740 | 747 | 11,000 | 747 |
| 2006-01-18 | 810 | 810 | 750 | 750 | 13,000 | 750 |
| 2006-01-17 | 811 | 820 | 810 | 820 | 6,000 | 820 |
| 2006-01-16 | 828 | 828 | 810 | 810 | 3,000 | 810 |
| 2006-01-13 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 2006-01-12 | 833 | 833 | 811 | 811 | 4,000 | 811 |
| 2006-01-11 | 791 | 838 | 791 | 835 | 14,000 | 835 |
| 2006-01-10 | 787 | 787 | 785 | 785 | 11,000 | 785 |
| 2006-01-06 | 740 | 740 | 740 | 740 | 21,000 | 740 |
| 2006-01-05 | 741 | 750 | 741 | 750 | 6,000 | 750 |
分割・併合履歴 ： なし