3952 中央紙器工業(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-29 | 374 | 374 | 374 | 374 | 2,000 | 374 |
| 2008-12-26 | 374 | 374 | 374 | 374 | 1,000 | 374 |
| 2008-12-25 | 359 | 359 | 359 | 359 | 1,000 | 359 |
| 2008-12-24 | 375 | 375 | 356 | 356 | 2,000 | 356 |
| 2008-12-19 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2008-12-17 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2008-12-15 | 358 | 358 | 358 | 358 | 2,000 | 358 |
| 2008-12-12 | 360 | 360 | 357 | 357 | 8,000 | 357 |
| 2008-12-10 | 357 | 357 | 357 | 357 | 1,000 | 357 |
| 2008-12-09 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2008-12-04 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2008-12-03 | 347 | 348 | 347 | 348 | 3,000 | 348 |
| 2008-12-02 | 360 | 360 | 350 | 352 | 10,000 | 352 |
| 2008-11-28 | 369 | 369 | 369 | 369 | 1,000 | 369 |
| 2008-11-26 | 369 | 369 | 369 | 369 | 5,000 | 369 |
| 2008-11-25 | 369 | 369 | 367 | 367 | 4,000 | 367 |
| 2008-11-20 | 365 | 367 | 365 | 367 | 6,000 | 367 |
| 2008-11-19 | 366 | 367 | 366 | 367 | 3,000 | 367 |
| 2008-11-18 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2008-11-17 | 382 | 382 | 380 | 380 | 2,000 | 380 |
| 2008-11-14 | 380 | 383 | 380 | 383 | 4,000 | 383 |
| 2008-11-13 | 360 | 365 | 360 | 365 | 3,000 | 365 |
| 2008-11-11 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2008-11-05 | 377 | 382 | 377 | 382 | 3,000 | 382 |
| 2008-11-04 | 364 | 367 | 364 | 367 | 4,000 | 367 |
| 2008-10-31 | 377 | 378 | 377 | 378 | 2,000 | 378 |
| 2008-10-30 | 377 | 377 | 377 | 377 | 4,000 | 377 |
| 2008-10-29 | 360 | 376 | 360 | 376 | 6,000 | 376 |
| 2008-10-24 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2008-10-23 | 359 | 360 | 359 | 360 | 3,000 | 360 |
| 2008-10-22 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 2008-10-21 | 360 | 375 | 360 | 375 | 4,000 | 375 |
| 2008-10-20 | 354 | 359 | 354 | 359 | 2,000 | 359 |
| 2008-10-17 | 353 | 353 | 352 | 353 | 3,000 | 353 |
| 2008-10-16 | 361 | 361 | 351 | 352 | 6,000 | 352 |
| 2008-10-15 | 413 | 413 | 390 | 390 | 2,000 | 390 |
| 2008-10-14 | 373 | 413 | 373 | 413 | 3,000 | 413 |
| 2008-10-10 | 355 | 355 | 336 | 338 | 3,000 | 338 |
| 2008-10-09 | 405 | 415 | 405 | 415 | 9,000 | 415 |
| 2008-10-08 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2008-10-07 | 501 | 501 | 500 | 500 | 2,000 | 500 |
| 2008-10-03 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2008-09-30 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2008-09-25 | 542 | 542 | 542 | 542 | 1,000 | 542 |
| 2008-09-24 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2008-09-19 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2008-09-16 | 570 | 570 | 550 | 550 | 5,000 | 550 |
| 2008-09-08 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2008-09-05 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2008-09-01 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 2008-08-27 | 594 | 594 | 594 | 594 | 1,000 | 594 |
| 2008-08-25 | 594 | 594 | 594 | 594 | 1,000 | 594 |
| 2008-08-22 | 594 | 594 | 594 | 594 | 1,000 | 594 |
| 2008-08-21 | 593 | 593 | 593 | 593 | 2,000 | 593 |
| 2008-08-19 | 595 | 595 | 595 | 595 | 2,000 | 595 |
| 2008-08-11 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 2008-08-08 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2008-08-07 | 599 | 599 | 599 | 599 | 2,000 | 599 |
| 2008-08-06 | 599 | 605 | 599 | 605 | 2,000 | 605 |
| 2008-07-25 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2008-07-24 | 588 | 605 | 588 | 590 | 8,000 | 590 |
| 2008-07-23 | 618 | 618 | 618 | 618 | 1,000 | 618 |
| 2008-07-22 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2008-07-15 | 600 | 610 | 600 | 600 | 4,000 | 600 |
| 2008-07-14 | 608 | 608 | 608 | 608 | 1,000 | 608 |
| 2008-07-10 | 601 | 601 | 600 | 600 | 8,000 | 600 |
| 2008-07-09 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2008-07-07 | 586 | 597 | 586 | 597 | 2,000 | 597 |
| 2008-07-04 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2008-07-03 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 2008-07-02 | 596 | 596 | 591 | 591 | 2,000 | 591 |
| 2008-06-25 | 628 | 628 | 628 | 628 | 1,000 | 628 |
| 2008-06-24 | 629 | 629 | 629 | 629 | 1,000 | 629 |
| 2008-06-17 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 2008-06-16 | 611 | 611 | 611 | 611 | 3,000 | 611 |
| 2008-06-13 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2008-06-12 | 639 | 639 | 616 | 616 | 2,000 | 616 |
| 2008-06-11 | 625 | 625 | 621 | 621 | 3,000 | 621 |
| 2008-06-05 | 621 | 621 | 621 | 621 | 1,000 | 621 |
| 2008-06-04 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2008-06-03 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 2008-06-02 | 626 | 626 | 626 | 626 | 1,000 | 626 |
| 2008-05-30 | 621 | 621 | 621 | 621 | 5,000 | 621 |
| 2008-05-29 | 628 | 628 | 620 | 620 | 2,000 | 620 |
| 2008-05-26 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 2008-05-23 | 644 | 644 | 644 | 644 | 1,000 | 644 |
| 2008-05-22 | 644 | 644 | 644 | 644 | 1,000 | 644 |
| 2008-05-21 | 645 | 645 | 645 | 645 | 1,000 | 645 |
| 2008-05-19 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2008-05-16 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2008-05-14 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2008-05-09 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2008-05-08 | 600 | 630 | 600 | 630 | 4,000 | 630 |
| 2008-05-02 | 600 | 600 | 600 | 600 | 7,000 | 600 |
| 2008-05-01 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2008-04-30 | 599 | 599 | 599 | 599 | 2,000 | 599 |
| 2008-04-28 | 591 | 600 | 591 | 600 | 4,000 | 600 |
| 2008-04-17 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2008-04-14 | 597 | 597 | 590 | 590 | 2,000 | 590 |
| 2008-04-09 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2008-04-07 | 607 | 607 | 607 | 607 | 2,000 | 607 |
| 2008-04-03 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 2008-03-26 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2008-03-19 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2008-03-18 | 610 | 610 | 605 | 605 | 2,000 | 605 |
| 2008-03-17 | 620 | 620 | 605 | 605 | 3,000 | 605 |
| 2008-03-12 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2008-03-11 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2008-03-05 | 670 | 670 | 669 | 669 | 5,000 | 669 |
| 2008-02-26 | 667 | 667 | 667 | 667 | 1,000 | 667 |
| 2008-02-25 | 666 | 666 | 666 | 666 | 1,000 | 666 |
| 2008-02-22 | 669 | 669 | 669 | 669 | 1,000 | 669 |
| 2008-02-20 | 669 | 669 | 669 | 669 | 3,000 | 669 |
| 2008-02-19 | 669 | 669 | 669 | 669 | 2,000 | 669 |
| 2008-02-18 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2008-02-15 | 669 | 669 | 669 | 669 | 1,000 | 669 |
| 2008-02-08 | 670 | 670 | 669 | 669 | 3,000 | 669 |
| 2008-02-06 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 2008-01-31 | 665 | 670 | 665 | 670 | 2,000 | 670 |
| 2008-01-23 | 640 | 640 | 640 | 640 | 2,000 | 640 |
| 2008-01-22 | 671 | 671 | 660 | 670 | 13,000 | 670 |
| 2008-01-21 | 631 | 631 | 631 | 631 | 1,000 | 631 |
| 2008-01-18 | 669 | 670 | 669 | 670 | 11,000 | 670 |
| 2008-01-17 | 627 | 670 | 627 | 670 | 4,000 | 670 |
| 2008-01-15 | 684 | 684 | 684 | 684 | 1,000 | 684 |
| 2008-01-11 | 654 | 654 | 654 | 654 | 1,000 | 654 |
| 2008-01-07 | 653 | 653 | 653 | 653 | 1,000 | 653 |
| 2008-01-04 | 703 | 703 | 693 | 693 | 3,000 | 693 |
分割・併合履歴 ： なし