3952 中央紙器工業(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-27 | 693 | 693 | 693 | 693 | 1,000 | 693 |
| 2007-12-26 | 691 | 691 | 691 | 691 | 1,000 | 691 |
| 2007-12-25 | 715 | 715 | 690 | 690 | 5,000 | 690 |
| 2007-12-21 | 690 | 690 | 645 | 645 | 4,000 | 645 |
| 2007-12-19 | 730 | 730 | 730 | 730 | 2,000 | 730 |
| 2007-12-18 | 731 | 731 | 731 | 731 | 1,000 | 731 |
| 2007-12-17 | 740 | 740 | 730 | 730 | 4,000 | 730 |
| 2007-12-13 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 2007-12-12 | 681 | 700 | 681 | 700 | 4,000 | 700 |
| 2007-12-11 | 681 | 681 | 681 | 681 | 1,000 | 681 |
| 2007-12-06 | 680 | 680 | 679 | 679 | 3,000 | 679 |
| 2007-12-05 | 680 | 680 | 679 | 679 | 2,000 | 679 |
| 2007-12-04 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 2007-12-03 | 695 | 695 | 686 | 686 | 5,000 | 686 |
| 2007-11-30 | 692 | 692 | 691 | 691 | 6,000 | 691 |
| 2007-11-28 | 686 | 686 | 686 | 686 | 3,000 | 686 |
| 2007-11-27 | 678 | 678 | 678 | 678 | 2,000 | 678 |
| 2007-11-26 | 678 | 678 | 678 | 678 | 1,000 | 678 |
| 2007-11-22 | 665 | 685 | 665 | 680 | 4,000 | 680 |
| 2007-11-20 | 668 | 668 | 660 | 660 | 2,000 | 660 |
| 2007-11-15 | 697 | 698 | 697 | 698 | 2,000 | 698 |
| 2007-11-14 | 698 | 703 | 698 | 703 | 4,000 | 703 |
| 2007-11-12 | 660 | 660 | 650 | 650 | 3,000 | 650 |
| 2007-11-09 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 2007-11-08 | 690 | 690 | 690 | 690 | 2,000 | 690 |
| 2007-11-07 | 709 | 709 | 709 | 709 | 1,000 | 709 |
| 2007-11-05 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2007-10-31 | 685 | 685 | 685 | 685 | 3,000 | 685 |
| 2007-10-29 | 685 | 705 | 685 | 705 | 2,000 | 705 |
| 2007-10-26 | 684 | 685 | 680 | 685 | 8,000 | 685 |
| 2007-10-25 | 668 | 695 | 668 | 674 | 6,000 | 674 |
| 2007-10-24 | 626 | 626 | 626 | 626 | 1,000 | 626 |
| 2007-10-23 | 663 | 663 | 634 | 634 | 2,000 | 634 |
| 2007-10-22 | 664 | 664 | 664 | 664 | 1,000 | 664 |
| 2007-10-18 | 667 | 667 | 667 | 667 | 1,000 | 667 |
| 2007-10-17 | 675 | 675 | 670 | 670 | 2,000 | 670 |
| 2007-10-16 | 678 | 678 | 675 | 675 | 2,000 | 675 |
| 2007-10-15 | 670 | 670 | 667 | 670 | 3,000 | 670 |
| 2007-10-12 | 667 | 667 | 666 | 666 | 3,000 | 666 |
| 2007-10-10 | 682 | 682 | 682 | 682 | 1,000 | 682 |
| 2007-10-01 | 684 | 700 | 684 | 700 | 11,000 | 700 |
| 2007-09-26 | 687 | 688 | 687 | 688 | 3,000 | 688 |
| 2007-09-25 | 692 | 692 | 692 | 692 | 1,000 | 692 |
| 2007-09-21 | 680 | 680 | 680 | 680 | 3,000 | 680 |
| 2007-09-20 | 665 | 665 | 665 | 665 | 4,000 | 665 |
| 2007-09-19 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2007-09-18 | 693 | 694 | 693 | 694 | 2,000 | 694 |
| 2007-09-13 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2007-09-07 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2007-09-06 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2007-09-05 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2007-09-04 | 720 | 720 | 700 | 700 | 6,000 | 700 |
| 2007-09-03 | 725 | 725 | 720 | 720 | 5,000 | 720 |
| 2007-08-31 | 738 | 738 | 738 | 738 | 1,000 | 738 |
| 2007-08-30 | 715 | 728 | 715 | 728 | 4,000 | 728 |
| 2007-08-29 | 708 | 708 | 708 | 708 | 1,000 | 708 |
| 2007-08-24 | 727 | 727 | 727 | 727 | 3,000 | 727 |
| 2007-08-23 | 727 | 727 | 727 | 727 | 3,000 | 727 |
| 2007-08-22 | 746 | 746 | 746 | 746 | 1,000 | 746 |
| 2007-08-20 | 737 | 737 | 735 | 737 | 4,000 | 737 |
| 2007-08-17 | 757 | 757 | 717 | 717 | 2,000 | 717 |
| 2007-08-15 | 759 | 759 | 759 | 759 | 1,000 | 759 |
| 2007-08-13 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2007-08-10 | 755 | 760 | 755 | 760 | 3,000 | 760 |
| 2007-08-09 | 760 | 760 | 760 | 760 | 3,000 | 760 |
| 2007-08-08 | 789 | 789 | 760 | 760 | 7,000 | 760 |
| 2007-08-07 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2007-08-01 | 740 | 740 | 740 | 740 | 2,000 | 740 |
| 2007-07-26 | 750 | 750 | 721 | 736 | 6,000 | 736 |
| 2007-07-25 | 750 | 750 | 750 | 750 | 6,000 | 750 |
| 2007-07-24 | 749 | 749 | 749 | 749 | 1,000 | 749 |
| 2007-07-23 | 720 | 740 | 720 | 740 | 14,000 | 740 |
| 2007-07-20 | 720 | 721 | 710 | 710 | 15,000 | 710 |
| 2007-07-18 | 740 | 740 | 740 | 740 | 8,000 | 740 |
| 2007-07-17 | 730 | 730 | 730 | 730 | 2,000 | 730 |
| 2007-07-13 | 760 | 760 | 760 | 760 | 2,000 | 760 |
| 2007-07-12 | 759 | 760 | 759 | 760 | 3,000 | 760 |
| 2007-07-11 | 760 | 760 | 760 | 760 | 2,000 | 760 |
| 2007-07-10 | 760 | 760 | 760 | 760 | 7,000 | 760 |
| 2007-07-09 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2007-07-06 | 770 | 770 | 770 | 770 | 2,000 | 770 |
| 2007-07-05 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2007-07-03 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2007-06-29 | 738 | 738 | 738 | 738 | 4,000 | 738 |
| 2007-06-28 | 735 | 740 | 735 | 740 | 4,000 | 740 |
| 2007-06-25 | 749 | 749 | 725 | 749 | 9,000 | 749 |
| 2007-06-22 | 751 | 751 | 751 | 751 | 2,000 | 751 |
| 2007-06-19 | 760 | 760 | 760 | 760 | 2,000 | 760 |
| 2007-06-18 | 760 | 760 | 760 | 760 | 2,000 | 760 |
| 2007-06-15 | 778 | 778 | 760 | 760 | 5,000 | 760 |
| 2007-06-14 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2007-06-13 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2007-06-11 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2007-06-08 | 795 | 795 | 795 | 795 | 1,000 | 795 |
| 2007-06-07 | 776 | 785 | 776 | 785 | 2,000 | 785 |
| 2007-06-06 | 798 | 798 | 796 | 796 | 2,000 | 796 |
| 2007-06-05 | 760 | 800 | 760 | 800 | 9,000 | 800 |
| 2007-06-04 | 740 | 760 | 740 | 760 | 3,000 | 760 |
| 2007-06-01 | 725 | 740 | 725 | 740 | 4,000 | 740 |
| 2007-05-31 | 725 | 725 | 725 | 725 | 5,000 | 725 |
| 2007-05-30 | 717 | 717 | 717 | 717 | 1,000 | 717 |
| 2007-05-29 | 717 | 717 | 717 | 717 | 1,000 | 717 |
| 2007-05-28 | 717 | 717 | 717 | 717 | 1,000 | 717 |
| 2007-05-25 | 729 | 729 | 717 | 717 | 5,000 | 717 |
| 2007-05-24 | 710 | 748 | 710 | 730 | 9,000 | 730 |
| 2007-05-23 | 720 | 720 | 707 | 720 | 26,000 | 720 |
| 2007-05-22 | 807 | 807 | 807 | 807 | 1,000 | 807 |
| 2007-05-21 | 805 | 805 | 805 | 805 | 3,000 | 805 |
| 2007-05-18 | 805 | 805 | 805 | 805 | 2,000 | 805 |
| 2007-05-16 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 2007-05-15 | 815 | 815 | 815 | 815 | 3,000 | 815 |
| 2007-05-10 | 815 | 815 | 815 | 815 | 7,000 | 815 |
| 2007-05-09 | 808 | 815 | 805 | 815 | 3,000 | 815 |
| 2007-05-08 | 815 | 815 | 815 | 815 | 5,000 | 815 |
| 2007-05-07 | 815 | 815 | 814 | 815 | 9,000 | 815 |
| 2007-05-02 | 815 | 815 | 815 | 815 | 7,000 | 815 |
| 2007-05-01 | 807 | 807 | 807 | 807 | 1,000 | 807 |
| 2007-04-27 | 815 | 817 | 815 | 817 | 14,000 | 817 |
| 2007-04-26 | 815 | 815 | 815 | 815 | 1,000 | 815 |
| 2007-04-25 | 815 | 815 | 815 | 815 | 6,000 | 815 |
| 2007-04-24 | 825 | 825 | 815 | 815 | 5,000 | 815 |
| 2007-04-19 | 815 | 815 | 815 | 815 | 4,000 | 815 |
| 2007-04-18 | 816 | 816 | 816 | 816 | 3,000 | 816 |
| 2007-04-17 | 816 | 816 | 816 | 816 | 1,000 | 816 |
| 2007-04-16 | 815 | 815 | 815 | 815 | 7,000 | 815 |
| 2007-04-13 | 815 | 815 | 805 | 815 | 3,000 | 815 |
| 2007-04-10 | 817 | 817 | 815 | 815 | 8,000 | 815 |
| 2007-04-09 | 816 | 816 | 816 | 816 | 3,000 | 816 |
| 2007-04-06 | 815 | 815 | 815 | 815 | 1,000 | 815 |
| 2007-04-05 | 815 | 815 | 815 | 815 | 10,000 | 815 |
| 2007-04-04 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 2007-04-02 | 816 | 816 | 815 | 815 | 6,000 | 815 |
| 2007-03-28 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2007-03-27 | 824 | 825 | 824 | 825 | 3,000 | 825 |
| 2007-03-26 | 815 | 820 | 815 | 820 | 5,000 | 820 |
| 2007-03-23 | 815 | 815 | 815 | 815 | 2,000 | 815 |
| 2007-03-22 | 815 | 815 | 815 | 815 | 6,000 | 815 |
| 2007-03-20 | 835 | 835 | 835 | 835 | 1,000 | 835 |
| 2007-03-19 | 818 | 830 | 818 | 825 | 4,000 | 825 |
| 2007-03-16 | 834 | 834 | 811 | 811 | 4,000 | 811 |
| 2007-03-15 | 835 | 835 | 830 | 835 | 5,000 | 835 |
| 2007-03-14 | 810 | 810 | 810 | 810 | 10,000 | 810 |
| 2007-03-13 | 820 | 820 | 820 | 820 | 2,000 | 820 |
| 2007-03-12 | 813 | 813 | 813 | 813 | 1,000 | 813 |
| 2007-03-09 | 814 | 814 | 813 | 813 | 4,000 | 813 |
| 2007-03-08 | 811 | 813 | 811 | 813 | 2,000 | 813 |
| 2007-03-07 | 814 | 814 | 814 | 814 | 6,000 | 814 |
| 2007-03-06 | 814 | 814 | 810 | 810 | 2,000 | 810 |
| 2007-03-05 | 808 | 812 | 808 | 810 | 38,000 | 810 |
| 2007-03-02 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 2007-02-28 | 781 | 810 | 781 | 810 | 12,000 | 810 |
| 2007-02-27 | 810 | 810 | 810 | 810 | 8,000 | 810 |
| 2007-02-26 | 810 | 814 | 810 | 814 | 4,000 | 814 |
| 2007-02-23 | 815 | 820 | 810 | 810 | 17,000 | 810 |
| 2007-02-22 | 815 | 815 | 815 | 815 | 6,000 | 815 |
| 2007-02-21 | 828 | 830 | 815 | 815 | 4,000 | 815 |
| 2007-02-20 | 812 | 818 | 812 | 818 | 4,000 | 818 |
| 2007-02-19 | 825 | 825 | 811 | 811 | 2,000 | 811 |
| 2007-02-16 | 835 | 835 | 825 | 825 | 5,000 | 825 |
| 2007-02-15 | 810 | 831 | 810 | 831 | 3,000 | 831 |
| 2007-02-13 | 809 | 830 | 809 | 830 | 9,000 | 830 |
| 2007-02-08 | 810 | 810 | 780 | 810 | 11,000 | 810 |
| 2007-02-07 | 800 | 810 | 800 | 805 | 3,000 | 805 |
| 2007-02-06 | 786 | 800 | 782 | 790 | 9,000 | 790 |
| 2007-02-05 | 782 | 800 | 782 | 790 | 12,000 | 790 |
| 2007-02-02 | 777 | 785 | 777 | 780 | 6,000 | 780 |
| 2007-02-01 | 790 | 790 | 773 | 773 | 4,000 | 773 |
| 2007-01-31 | 791 | 798 | 780 | 790 | 14,000 | 790 |
| 2007-01-30 | 737 | 760 | 737 | 760 | 4,000 | 760 |
| 2007-01-26 | 740 | 740 | 737 | 737 | 7,000 | 737 |
| 2007-01-25 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2007-01-24 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2007-01-23 | 740 | 740 | 740 | 740 | 3,000 | 740 |
| 2007-01-19 | 740 | 740 | 740 | 740 | 2,000 | 740 |
| 2007-01-18 | 741 | 741 | 740 | 740 | 4,000 | 740 |
| 2007-01-17 | 737 | 737 | 737 | 737 | 1,000 | 737 |
| 2007-01-15 | 745 | 745 | 735 | 735 | 5,000 | 735 |
| 2007-01-10 | 741 | 741 | 740 | 740 | 4,000 | 740 |
| 2007-01-09 | 755 | 757 | 755 | 755 | 14,000 | 755 |
| 2007-01-05 | 750 | 755 | 750 | 755 | 6,000 | 755 |
| 2007-01-04 | 745 | 745 | 745 | 745 | 2,000 | 745 |
分割・併合履歴 ： なし