3952 中央紙器工業(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	915	920	915	920	4,000	920
2010-12-29	910	914	910	914	7,000	914
2010-12-28	909	909	909	909	2,000	909
2010-12-27	890	909	870	909	8,000	909
2010-12-24	890	900	890	890	7,000	890
2010-12-22	890	890	890	890	3,000	890
2010-12-21	890	890	890	890	3,000	890
2010-12-20	890	890	890	890	2,000	890
2010-12-17	900	900	895	895	4,000	895
2010-12-16	875	895	875	895	3,000	895
2010-12-15	850	860	842	860	4,000	860
2010-12-14	812	812	812	812	1,000	812
2010-12-13	800	810	800	810	4,000	810
2010-12-09	770	770	770	770	1,000	770
2010-12-08	770	770	770	770	1,000	770
2010-12-07	760	760	760	760	2,000	760
2010-12-06	754	755	754	755	8,000	755
2010-12-02	747	747	747	747	2,000	747
2010-11-30	746	746	746	746	2,000	746
2010-11-24	746	746	746	746	1,000	746
2010-11-17	745	745	745	745	1,000	745
2010-11-16	760	770	760	760	3,000	760
2010-11-15	750	750	750	750	2,000	750
2010-11-10	735	735	735	735	2,000	735
2010-11-09	710	710	710	710	5,000	710
2010-10-29	710	710	710	710	3,000	710
2010-10-28	710	710	710	710	4,000	710
2010-10-21	711	711	711	711	1,000	711
2010-10-15	745	745	735	735	2,000	735
2010-10-14	745	745	745	745	1,000	745
2010-10-13	745	745	745	745	1,000	745
2010-10-12	750	750	750	750	1,000	750
2010-10-08	743	745	743	745	2,000	745
2010-10-07	743	743	743	743	1,000	743
2010-10-06	745	745	745	745	1,000	745
2010-10-05	745	745	745	745	2,000	745
2010-10-04	745	745	745	745	6,000	745
2010-10-01	745	745	745	745	1,000	745
2010-09-30	745	745	745	745	1,000	745
2010-09-29	745	745	745	745	1,000	745
2010-09-28	745	745	745	745	2,000	745
2010-09-24	745	745	745	745	4,000	745
2010-09-22	737	739	737	739	2,000	739
2010-09-17	720	720	720	720	1,000	720
2010-09-13	713	713	713	713	1,000	713
2010-09-10	713	713	713	713	1,000	713
2010-09-09	712	712	712	712	1,000	712
2010-09-07	712	712	712	712	1,000	712
2010-09-06	712	712	712	712	4,000	712
2010-09-03	710	710	710	710	1,000	710
2010-09-02	710	710	710	710	1,000	710
2010-09-01	700	700	700	700	1,000	700
2010-08-31	700	700	700	700	3,000	700
2010-08-27	696	696	696	696	1,000	696
2010-08-25	686	686	686	686	1,000	686
2010-08-24	686	686	686	686	1,000	686
2010-08-19	686	686	686	686	1,000	686
2010-08-18	710	710	691	691	4,000	691
2010-08-16	700	700	700	700	1,000	700
2010-08-13	740	740	735	735	3,000	735
2010-08-12	740	740	740	740	1,000	740
2010-08-11	750	750	750	750	3,000	750
2010-08-06	730	730	730	730	3,000	730
2010-08-05	729	730	729	730	4,000	730
2010-08-03	710	710	710	710	1,000	710
2010-08-02	710	710	710	710	2,000	710
2010-07-28	710	710	710	710	1,000	710
2010-07-23	710	710	710	710	3,000	710
2010-07-22	720	720	710	710	7,000	710
2010-07-21	730	730	720	720	6,000	720
2010-07-20	730	730	730	730	3,000	730
2010-07-15	729	730	720	720	8,000	720
2010-07-14	689	705	689	705	4,000	705
2010-07-13	689	689	689	689	2,000	689
2010-07-12	689	689	689	689	1,000	689
2010-07-09	677	677	677	677	2,000	677
2010-07-06	675	675	675	675	1,000	675
2010-07-05	675	675	675	675	1,000	675
2010-07-02	670	670	670	670	1,000	670
2010-07-01	670	670	670	670	1,000	670
2010-06-30	672	672	672	672	1,000	672
2010-06-29	672	672	672	672	1,000	672
2010-06-28	672	672	672	672	1,000	672
2010-06-25	672	672	672	672	2,000	672
2010-06-24	672	672	672	672	1,000	672
2010-06-23	668	668	668	668	1,000	668
2010-06-22	668	668	668	668	3,000	668
2010-06-21	668	668	668	668	1,000	668
2010-06-17	665	670	665	670	2,000	670
2010-06-16	660	665	660	665	2,000	665
2010-06-15	655	655	655	655	1,000	655
2010-06-14	660	670	653	655	15,000	655
2010-06-11	660	660	660	660	1,000	660
2010-06-09	660	660	660	660	1,000	660
2010-06-08	660	660	660	660	1,000	660
2010-06-07	658	660	651	651	3,000	651
2010-06-04	657	658	657	658	2,000	658
2010-06-02	650	650	650	650	1,000	650
2010-05-31	650	650	650	650	1,000	650
2010-05-28	656	656	650	650	4,000	650
2010-05-27	660	660	650	650	3,000	650
2010-05-26	650	650	650	650	2,000	650
2010-05-25	669	669	669	669	3,000	669
2010-05-24	669	669	669	669	3,000	669
2010-05-21	660	660	660	660	3,000	660
2010-05-20	650	650	650	650	2,000	650
2010-05-19	643	643	643	643	1,000	643
2010-05-18	642	650	642	643	6,000	643
2010-05-17	670	672	670	672	4,000	672
2010-05-14	667	670	667	670	3,000	670
2010-05-13	651	651	651	651	1,000	651
2010-05-12	670	670	651	651	2,000	651
2010-05-11	670	670	670	670	1,000	670
2010-05-10	660	670	660	670	6,000	670
2010-05-07	650	650	650	650	2,000	650
2010-05-06	660	660	660	660	7,000	660
2010-04-28	652	667	652	656	6,000	656
2010-04-27	650	650	650	650	1,000	650
2010-04-26	646	646	644	644	5,000	644
2010-04-23	641	641	641	641	1,000	641
2010-04-22	641	641	641	641	2,000	641
2010-04-21	641	641	641	641	2,000	641
2010-04-16	641	641	641	641	6,000	641
2010-04-15	641	641	641	641	2,000	641
2010-04-14	640	640	640	640	3,000	640
2010-04-13	630	630	630	630	4,000	630
2010-04-12	626	626	626	626	1,000	626
2010-04-07	620	620	620	620	10,000	620
2010-03-31	600	605	600	605	8,000	605
2010-03-30	600	600	600	600	2,000	600
2010-03-29	595	595	595	595	2,000	595
2010-03-25	600	600	591	591	4,000	591
2010-03-24	620	620	600	600	3,000	600
2010-03-23	600	600	600	600	1,000	600
2010-03-19	600	600	600	600	1,000	600
2010-03-18	600	600	600	600	3,000	600
2010-03-17	599	599	588	588	7,000	588
2010-03-16	581	590	581	589	4,000	589
2010-03-15	574	574	574	574	1,000	574
2010-03-12	577	577	573	573	2,000	573
2010-03-10	572	572	571	571	3,000	571
2010-03-09	570	571	570	571	12,000	571
2010-03-08	570	570	570	570	5,000	570
2010-03-04	567	567	567	567	2,000	567
2010-03-03	570	570	570	570	1,000	570
2010-03-02	574	574	574	574	1,000	574
2010-03-01	564	564	564	564	1,000	564
2010-02-25	564	564	564	564	2,000	564
2010-02-24	564	564	562	562	2,000	562
2010-02-23	569	569	569	569	1,000	569
2010-02-19	562	562	562	562	2,000	562
2010-02-17	570	570	560	560	6,000	560
2010-02-15	580	580	580	580	1,000	580
2010-02-12	570	570	570	570	2,000	570
2010-02-10	570	578	570	578	2,000	578
2010-02-08	560	560	560	560	3,000	560
2010-02-05	569	569	560	560	2,000	560
2010-02-04	567	570	566	570	5,000	570
2010-01-29	570	570	570	570	1,000	570
2010-01-28	580	580	580	580	1,000	580
2010-01-26	590	590	590	590	1,000	590
2010-01-25	592	592	592	592	1,000	592
2010-01-22	594	594	594	594	1,000	594
2010-01-19	584	584	584	584	2,000	584
2010-01-14	575	575	575	575	1,000	575
2010-01-13	570	570	570	570	1,000	570
2010-01-12	570	570	570	570	3,000	570
2010-01-08	570	570	570	570	4,000	570
2010-01-07	575	575	575	575	1,000	575
2010-01-06	571	571	571	571	1,000	571
2010-01-04	587	587	580	587	5,000	587

分割・併合履歴：なし