3952 中央紙器工業(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 557 | 557 | 557 | 557 | 2,000 | 557 |
| 2009-12-24 | 547 | 550 | 547 | 550 | 4,000 | 550 |
| 2009-12-22 | 570 | 570 | 560 | 560 | 2,000 | 560 |
| 2009-12-21 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2009-12-18 | 540 | 550 | 540 | 540 | 25,000 | 540 |
| 2009-12-17 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2009-12-16 | 535 | 550 | 535 | 550 | 7,000 | 550 |
| 2009-12-15 | 533 | 533 | 533 | 533 | 1,000 | 533 |
| 2009-12-14 | 530 | 530 | 530 | 530 | 14,000 | 530 |
| 2009-12-11 | 529 | 530 | 529 | 530 | 5,000 | 530 |
| 2009-12-10 | 530 | 530 | 530 | 530 | 3,000 | 530 |
| 2009-12-08 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2009-12-07 | 530 | 530 | 530 | 530 | 5,000 | 530 |
| 2009-12-04 | 530 | 533 | 530 | 533 | 3,000 | 533 |
| 2009-12-03 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2009-12-02 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2009-12-01 | 536 | 536 | 536 | 536 | 2,000 | 536 |
| 2009-11-30 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2009-11-27 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2009-11-26 | 531 | 531 | 530 | 530 | 2,000 | 530 |
| 2009-11-25 | 540 | 540 | 539 | 539 | 4,000 | 539 |
| 2009-11-24 | 539 | 539 | 539 | 539 | 1,000 | 539 |
| 2009-11-19 | 532 | 540 | 532 | 540 | 4,000 | 540 |
| 2009-11-13 | 542 | 542 | 542 | 542 | 2,000 | 542 |
| 2009-11-12 | 542 | 542 | 542 | 542 | 1,000 | 542 |
| 2009-11-11 | 540 | 540 | 540 | 540 | 3,000 | 540 |
| 2009-11-10 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2009-11-06 | 560 | 560 | 560 | 560 | 3,000 | 560 |
| 2009-11-04 | 560 | 560 | 560 | 560 | 3,000 | 560 |
| 2009-10-30 | 546 | 551 | 546 | 551 | 7,000 | 551 |
| 2009-10-29 | 540 | 541 | 540 | 541 | 9,000 | 541 |
| 2009-10-28 | 527 | 527 | 527 | 527 | 5,000 | 527 |
| 2009-10-26 | 530 | 530 | 530 | 530 | 3,000 | 530 |
| 2009-10-20 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2009-10-19 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2009-10-15 | 529 | 529 | 529 | 529 | 1,000 | 529 |
| 2009-10-07 | 510 | 520 | 510 | 520 | 3,000 | 520 |
| 2009-09-29 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 2009-09-25 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2009-09-24 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2009-09-18 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2009-09-17 | 543 | 543 | 543 | 543 | 1,000 | 543 |
| 2009-09-09 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2009-08-28 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2009-08-26 | 546 | 546 | 546 | 546 | 1,000 | 546 |
| 2009-08-25 | 569 | 569 | 569 | 569 | 1,000 | 569 |
| 2009-08-24 | 560 | 560 | 560 | 560 | 3,000 | 560 |
| 2009-08-20 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2009-08-19 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 2009-08-18 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2009-08-17 | 541 | 541 | 541 | 541 | 1,000 | 541 |
| 2009-08-13 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2009-08-11 | 522 | 522 | 522 | 522 | 1,000 | 522 |
| 2009-08-07 | 540 | 540 | 522 | 522 | 2,000 | 522 |
| 2009-08-06 | 531 | 540 | 531 | 540 | 3,000 | 540 |
| 2009-07-30 | 478 | 480 | 478 | 480 | 2,000 | 480 |
| 2009-07-24 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2009-07-16 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2009-07-15 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2009-07-14 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2009-07-10 | 450 | 450 | 450 | 450 | 8,000 | 450 |
| 2009-07-06 | 450 | 450 | 440 | 450 | 4,000 | 450 |
| 2009-07-03 | 451 | 451 | 448 | 448 | 2,000 | 448 |
| 2009-06-30 | 456 | 456 | 451 | 451 | 5,000 | 451 |
| 2009-06-29 | 450 | 460 | 450 | 455 | 3,000 | 455 |
| 2009-06-25 | 441 | 441 | 440 | 440 | 2,000 | 440 |
| 2009-06-24 | 445 | 445 | 440 | 440 | 2,000 | 440 |
| 2009-06-22 | 445 | 445 | 445 | 445 | 2,000 | 445 |
| 2009-06-19 | 440 | 445 | 440 | 445 | 6,000 | 445 |
| 2009-06-17 | 439 | 443 | 439 | 443 | 2,000 | 443 |
| 2009-06-16 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2009-06-15 | 439 | 439 | 426 | 430 | 5,000 | 430 |
| 2009-06-12 | 437 | 437 | 437 | 437 | 2,000 | 437 |
| 2009-06-11 | 437 | 439 | 437 | 437 | 5,000 | 437 |
| 2009-06-08 | 414 | 414 | 410 | 410 | 5,000 | 410 |
| 2009-06-05 | 415 | 419 | 415 | 419 | 3,000 | 419 |
| 2009-06-03 | 411 | 411 | 410 | 410 | 7,000 | 410 |
| 2009-06-02 | 411 | 411 | 411 | 411 | 1,000 | 411 |
| 2009-05-28 | 417 | 417 | 410 | 410 | 7,000 | 410 |
| 2009-05-20 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2009-05-19 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 2009-05-18 | 411 | 411 | 411 | 411 | 2,000 | 411 |
| 2009-05-13 | 440 | 440 | 439 | 439 | 5,000 | 439 |
| 2009-05-12 | 402 | 402 | 395 | 395 | 9,000 | 395 |
| 2009-05-11 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2009-05-07 | 385 | 385 | 385 | 385 | 8,000 | 385 |
| 2009-05-01 | 395 | 395 | 395 | 395 | 5,000 | 395 |
| 2009-04-28 | 385 | 385 | 385 | 385 | 3,000 | 385 |
| 2009-04-27 | 380 | 380 | 380 | 380 | 4,000 | 380 |
| 2009-04-21 | 375 | 375 | 368 | 368 | 6,000 | 368 |
| 2009-04-20 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2009-04-17 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2009-04-16 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2009-04-15 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2009-04-14 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2009-04-13 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2009-04-10 | 350 | 355 | 350 | 355 | 4,000 | 355 |
| 2009-04-09 | 345 | 345 | 345 | 345 | 2,000 | 345 |
| 2009-04-08 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2009-04-07 | 341 | 342 | 341 | 342 | 3,000 | 342 |
| 2009-04-06 | 342 | 342 | 342 | 342 | 1,000 | 342 |
| 2009-04-03 | 350 | 350 | 345 | 345 | 2,000 | 345 |
| 2009-04-02 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2009-03-31 | 346 | 346 | 346 | 346 | 1,000 | 346 |
| 2009-03-30 | 341 | 341 | 341 | 341 | 1,000 | 341 |
| 2009-03-26 | 366 | 366 | 366 | 366 | 1,000 | 366 |
| 2009-03-25 | 366 | 366 | 366 | 366 | 1,000 | 366 |
| 2009-03-24 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2009-03-17 | 358 | 358 | 358 | 358 | 1,000 | 358 |
| 2009-03-16 | 384 | 384 | 383 | 383 | 2,000 | 383 |
| 2009-02-27 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2009-02-26 | 387 | 387 | 387 | 387 | 2,000 | 387 |
| 2009-02-25 | 386 | 386 | 386 | 386 | 1,000 | 386 |
| 2009-02-24 | 386 | 386 | 386 | 386 | 1,000 | 386 |
| 2009-02-13 | 371 | 371 | 371 | 371 | 1,000 | 371 |
| 2009-02-12 | 371 | 371 | 371 | 371 | 3,000 | 371 |
| 2009-02-10 | 371 | 371 | 371 | 371 | 1,000 | 371 |
| 2009-02-05 | 372 | 372 | 372 | 372 | 1,000 | 372 |
| 2009-02-04 | 372 | 372 | 372 | 372 | 1,000 | 372 |
| 2009-02-02 | 387 | 387 | 387 | 387 | 5,000 | 387 |
| 2009-01-30 | 387 | 387 | 387 | 387 | 2,000 | 387 |
| 2009-01-29 | 390 | 390 | 387 | 387 | 2,000 | 387 |
| 2009-01-28 | 390 | 405 | 390 | 390 | 3,000 | 390 |
| 2009-01-27 | 390 | 390 | 390 | 390 | 3,000 | 390 |
| 2009-01-26 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2009-01-23 | 401 | 401 | 390 | 390 | 6,000 | 390 |
| 2009-01-16 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2009-01-15 | 405 | 405 | 380 | 380 | 2,000 | 380 |
| 2009-01-14 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2009-01-13 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2009-01-09 | 400 | 405 | 400 | 405 | 3,000 | 405 |
| 2009-01-08 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2009-01-06 | 399 | 399 | 399 | 399 | 2,000 | 399 |
| 2009-01-05 | 394 | 394 | 394 | 394 | 3,000 | 394 |
分割・併合履歴 ： なし