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