3952 中央紙器工業(株) の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-27 | 875 | 875 | 875 | 875 | 1,000 | 875 |
| 2011-12-26 | 875 | 875 | 875 | 875 | 4,000 | 875 |
| 2011-12-22 | 875 | 875 | 875 | 875 | 1,000 | 875 |
| 2011-12-21 | 842 | 845 | 830 | 845 | 4,000 | 845 |
| 2011-12-19 | 887 | 887 | 887 | 887 | 1,000 | 887 |
| 2011-12-16 | 883 | 883 | 883 | 883 | 3,000 | 883 |
| 2011-12-13 | 898 | 898 | 898 | 898 | 3,000 | 898 |
| 2011-12-12 | 898 | 898 | 898 | 898 | 1,000 | 898 |
| 2011-12-09 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 2011-11-30 | 855 | 855 | 841 | 841 | 3,000 | 841 |
| 2011-11-29 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 2011-11-25 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 2011-11-14 | 889 | 889 | 889 | 889 | 1,000 | 889 |
| 2011-11-09 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2011-11-01 | 894 | 894 | 894 | 894 | 1,000 | 894 |
| 2011-09-29 | 882 | 882 | 882 | 882 | 1,000 | 882 |
| 2011-09-28 | 853 | 853 | 853 | 853 | 1,000 | 853 |
| 2011-09-21 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2011-09-20 | 840 | 840 | 840 | 840 | 2,000 | 840 |
| 2011-09-16 | 888 | 888 | 873 | 873 | 4,000 | 873 |
| 2011-09-13 | 891 | 891 | 888 | 888 | 4,000 | 888 |
| 2011-08-29 | 891 | 891 | 891 | 891 | 1,000 | 891 |
| 2011-08-23 | 905 | 905 | 905 | 905 | 1,000 | 905 |
| 2011-08-19 | 935 | 935 | 935 | 935 | 1,000 | 935 |
| 2011-08-10 | 882 | 882 | 882 | 882 | 4,000 | 882 |
| 2011-08-09 | 935 | 935 | 926 | 926 | 2,000 | 926 |
| 2011-08-04 | 949 | 950 | 949 | 950 | 3,000 | 950 |
| 2011-08-03 | 935 | 935 | 935 | 935 | 1,000 | 935 |
| 2011-07-27 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2011-07-26 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2011-07-19 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2011-07-13 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2011-07-12 | 967 | 967 | 967 | 967 | 1,000 | 967 |
| 2011-07-08 | 970 | 970 | 940 | 940 | 6,000 | 940 |
| 2011-07-01 | 980 | 980 | 980 | 980 | 4,000 | 980 |
| 2011-06-30 | 980 | 980 | 975 | 975 | 3,000 | 975 |
| 2011-06-28 | 970 | 970 | 970 | 970 | 2,000 | 970 |
| 2011-06-16 | 952 | 952 | 952 | 952 | 1,000 | 952 |
| 2011-06-15 | 980 | 980 | 980 | 980 | 3,000 | 980 |
| 2011-06-03 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 2011-05-27 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 2011-05-26 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 2011-05-19 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 2011-05-16 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 2011-05-13 | 967 | 967 | 967 | 967 | 1,000 | 967 |
| 2011-05-12 | 982 | 982 | 982 | 982 | 1,000 | 982 |
| 2011-05-09 | 955 | 955 | 955 | 955 | 1,000 | 955 |
| 2011-05-06 | 959 | 959 | 959 | 959 | 1,000 | 959 |
| 2011-04-28 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 2011-04-27 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 2011-04-26 | 960 | 960 | 960 | 960 | 3,000 | 960 |
| 2011-04-20 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 2011-04-19 | 952 | 955 | 952 | 955 | 3,000 | 955 |
| 2011-04-18 | 960 | 975 | 960 | 975 | 3,000 | 975 |
| 2011-04-13 | 990 | 990 | 990 | 990 | 2,000 | 990 |
| 2011-04-12 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2011-04-05 | 965 | 965 | 965 | 965 | 1,000 | 965 |
| 2011-04-04 | 980 | 980 | 980 | 980 | 2,000 | 980 |
| 2011-03-31 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 2011-03-30 | 986 | 990 | 986 | 990 | 4,000 | 990 |
| 2011-03-24 | 980 | 988 | 980 | 988 | 7,000 | 988 |
| 2011-03-23 | 951 | 951 | 951 | 951 | 1,000 | 951 |
| 2011-03-22 | 981 | 990 | 981 | 990 | 2,000 | 990 |
| 2011-03-18 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2011-03-17 | 810 | 855 | 810 | 855 | 3,000 | 855 |
| 2011-03-16 | 740 | 870 | 740 | 870 | 6,000 | 870 |
| 2011-03-15 | 910 | 910 | 800 | 800 | 6,000 | 800 |
| 2011-03-14 | 916 | 929 | 910 | 910 | 7,000 | 910 |
| 2011-03-09 | 1,006 | 1,006 | 1,006 | 1,006 | 1,000 | 1,006 |
| 2011-03-08 | 1,031 | 1,031 | 1,031 | 1,031 | 1,000 | 1,031 |
| 2011-03-04 | 1,031 | 1,031 | 1,031 | 1,031 | 2,000 | 1,031 |
| 2011-03-03 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 2011-03-01 | 1,031 | 1,031 | 1,031 | 1,031 | 1,000 | 1,031 |
| 2011-02-25 | 1,004 | 1,030 | 1,004 | 1,030 | 5,000 | 1,030 |
| 2011-02-24 | 1,002 | 1,004 | 1,002 | 1,004 | 3,000 | 1,004 |
| 2011-02-23 | 1,070 | 1,075 | 1,000 | 1,059 | 16,000 | 1,059 |
| 2011-02-22 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 1,160 |
| 2011-02-21 | 1,150 | 1,160 | 1,150 | 1,160 | 2,000 | 1,160 |
| 2011-02-18 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 2011-02-17 | 1,151 | 1,151 | 1,151 | 1,151 | 1,000 | 1,151 |
| 2011-02-16 | 1,120 | 1,150 | 1,120 | 1,150 | 3,000 | 1,150 |
| 2011-02-15 | 1,100 | 1,110 | 1,100 | 1,110 | 4,000 | 1,110 |
| 2011-02-14 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 1,100 |
| 2011-02-10 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 2011-02-08 | 1,060 | 1,100 | 1,060 | 1,099 | 4,000 | 1,099 |
| 2011-02-04 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 2011-02-02 | 1,050 | 1,058 | 1,050 | 1,058 | 2,000 | 1,058 |
| 2011-02-01 | 1,030 | 1,040 | 1,030 | 1,040 | 8,000 | 1,040 |
| 2011-01-31 | 1,030 | 1,030 | 1,030 | 1,030 | 5,000 | 1,030 |
| 2011-01-28 | 1,020 | 1,030 | 1,020 | 1,030 | 3,000 | 1,030 |
| 2011-01-26 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 1,040 |
| 2011-01-25 | 1,050 | 1,070 | 1,050 | 1,070 | 7,000 | 1,070 |
| 2011-01-24 | 1,025 | 1,050 | 1,020 | 1,050 | 5,000 | 1,050 |
| 2011-01-21 | 1,025 | 1,025 | 1,025 | 1,025 | 1,000 | 1,025 |
| 2011-01-20 | 1,030 | 1,070 | 1,030 | 1,070 | 9,000 | 1,070 |
| 2011-01-19 | 1,038 | 1,050 | 1,030 | 1,030 | 14,000 | 1,030 |
| 2011-01-18 | 1,020 | 1,026 | 1,020 | 1,026 | 3,000 | 1,026 |
| 2011-01-17 | 997 | 1,010 | 997 | 1,010 | 3,000 | 1,010 |
| 2011-01-13 | 980 | 995 | 980 | 980 | 6,000 | 980 |
| 2011-01-12 | 966 | 966 | 966 | 966 | 1,000 | 966 |
| 2011-01-11 | 965 | 965 | 965 | 965 | 3,000 | 965 |
| 2011-01-07 | 965 | 965 | 965 | 965 | 1,000 | 965 |
| 2011-01-05 | 965 | 965 | 965 | 965 | 2,000 | 965 |
| 2011-01-04 | 965 | 965 | 965 | 965 | 2,000 | 965 |
分割・併合履歴 ： なし