3952 中央紙器工業(株) の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 2012-12-27 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 2012-12-26 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 2012-12-25 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 2012-12-21 | 1,000 | 1,010 | 1,000 | 1,010 | 3,000 | 1,010 |
| 2012-12-20 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 1,000 |
| 2012-12-18 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 2012-12-17 | 980 | 980 | 980 | 980 | 5,000 | 980 |
| 2012-12-14 | 980 | 980 | 980 | 980 | 10,000 | 980 |
| 2012-12-13 | 980 | 980 | 980 | 980 | 2,000 | 980 |
| 2012-12-12 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 2012-12-07 | 960 | 960 | 960 | 960 | 2,000 | 960 |
| 2012-12-06 | 940 | 959 | 940 | 959 | 2,000 | 959 |
| 2012-11-30 | 950 | 950 | 940 | 940 | 4,000 | 940 |
| 2012-11-26 | 931 | 931 | 931 | 931 | 1,000 | 931 |
| 2012-11-22 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2012-11-21 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 2012-11-20 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 2012-11-15 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 2012-11-07 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 2012-11-05 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 2012-10-12 | 930 | 930 | 930 | 930 | 2,000 | 930 |
| 2012-10-10 | 930 | 930 | 930 | 930 | 2,000 | 930 |
| 2012-10-09 | 972 | 972 | 950 | 950 | 6,000 | 950 |
| 2012-09-25 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 2012-09-07 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 2012-09-05 | 1,000 | 1,000 | 1,000 | 1,000 | 8,000 | 1,000 |
| 2012-09-03 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 1,000 |
| 2012-08-31 | 999 | 1,000 | 999 | 1,000 | 7,000 | 1,000 |
| 2012-08-30 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 2012-08-24 | 990 | 990 | 990 | 990 | 2,000 | 990 |
| 2012-08-21 | 1,000 | 1,000 | 990 | 990 | 2,000 | 990 |
| 2012-08-20 | 990 | 1,000 | 990 | 1,000 | 2,000 | 1,000 |
| 2012-08-17 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 2012-08-10 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 2012-08-09 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 2012-08-08 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 2012-08-06 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2012-07-31 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2012-07-24 | 969 | 969 | 969 | 969 | 1,000 | 969 |
| 2012-07-12 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 2012-07-11 | 1,015 | 1,015 | 1,015 | 1,015 | 4,000 | 1,015 |
| 2012-07-10 | 1,015 | 1,015 | 1,015 | 1,015 | 1,000 | 1,015 |
| 2012-07-09 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2012-07-04 | 985 | 985 | 985 | 985 | 1,000 | 985 |
| 2012-07-03 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2012-06-29 | 999 | 999 | 999 | 999 | 1,000 | 999 |
| 2012-06-27 | 983 | 983 | 983 | 983 | 1,000 | 983 |
| 2012-06-15 | 982 | 982 | 982 | 982 | 3,000 | 982 |
| 2012-06-14 | 982 | 982 | 982 | 982 | 2,000 | 982 |
| 2012-06-08 | 982 | 982 | 982 | 982 | 1,000 | 982 |
| 2012-06-07 | 982 | 982 | 982 | 982 | 1,000 | 982 |
| 2012-06-05 | 982 | 982 | 972 | 972 | 10,000 | 972 |
| 2012-06-04 | 981 | 982 | 981 | 982 | 5,000 | 982 |
| 2012-06-01 | 973 | 973 | 973 | 973 | 1,000 | 973 |
| 2012-05-30 | 973 | 973 | 973 | 973 | 5,000 | 973 |
| 2012-05-29 | 988 | 988 | 988 | 988 | 1,000 | 988 |
| 2012-05-28 | 1,008 | 1,008 | 1,008 | 1,008 | 4,000 | 1,008 |
| 2012-05-24 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 2012-05-23 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2012-05-21 | 999 | 1,000 | 999 | 1,000 | 2,000 | 1,000 |
| 2012-05-17 | 999 | 999 | 999 | 999 | 2,000 | 999 |
| 2012-05-16 | 999 | 999 | 999 | 999 | 2,000 | 999 |
| 2012-05-15 | 999 | 999 | 999 | 999 | 5,000 | 999 |
| 2012-05-14 | 999 | 1,000 | 999 | 1,000 | 2,000 | 1,000 |
| 2012-05-11 | 989 | 999 | 975 | 999 | 10,000 | 999 |
| 2012-05-10 | 999 | 999 | 999 | 999 | 1,000 | 999 |
| 2012-05-08 | 999 | 999 | 999 | 999 | 1,000 | 999 |
| 2012-05-07 | 999 | 999 | 999 | 999 | 5,000 | 999 |
| 2012-05-01 | 999 | 999 | 999 | 999 | 1,000 | 999 |
| 2012-04-27 | 996 | 996 | 996 | 996 | 1,000 | 996 |
| 2012-04-26 | 981 | 996 | 981 | 996 | 2,000 | 996 |
| 2012-04-25 | 999 | 999 | 977 | 977 | 2,000 | 977 |
| 2012-04-19 | 970 | 970 | 970 | 970 | 2,000 | 970 |
| 2012-04-11 | 974 | 974 | 974 | 974 | 1,000 | 974 |
| 2012-04-09 | 989 | 989 | 989 | 989 | 1,000 | 989 |
| 2012-04-05 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 2012-04-04 | 1,003 | 1,003 | 1,003 | 1,003 | 1,000 | 1,003 |
| 2012-03-26 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2012-03-23 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 2012-03-16 | 1,000 | 1,000 | 970 | 970 | 4,000 | 970 |
| 2012-03-15 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2012-03-14 | 1,000 | 1,015 | 985 | 985 | 3,000 | 985 |
| 2012-03-13 | 980 | 980 | 980 | 980 | 5,000 | 980 |
| 2012-03-12 | 950 | 950 | 950 | 950 | 6,000 | 950 |
| 2012-03-09 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2012-03-06 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 2012-02-28 | 980 | 980 | 980 | 980 | 3,000 | 980 |
| 2012-02-27 | 990 | 990 | 990 | 990 | 4,000 | 990 |
| 2012-02-24 | 995 | 995 | 995 | 995 | 1,000 | 995 |
| 2012-02-15 | 995 | 995 | 995 | 995 | 1,000 | 995 |
| 2012-02-10 | 950 | 950 | 950 | 950 | 19,000 | 950 |
| 2012-02-09 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 2012-02-08 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 2012-02-02 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 2012-01-20 | 885 | 885 | 885 | 885 | 1,000 | 885 |
| 2012-01-06 | 883 | 885 | 883 | 885 | 4,000 | 885 |
分割・併合履歴 ： なし