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
2012-12-281,0101,0101,0101,0101,0001,010
2012-12-271,0101,0101,0101,0101,0001,010
2012-12-261,0101,0101,0101,0101,0001,010
2012-12-251,0101,0101,0101,0101,0001,010
2012-12-211,0001,0101,0001,0103,0001,010
2012-12-201,0001,0001,0001,0004,0001,000
2012-12-181,0001,0001,0001,0003,0001,000
2012-12-179809809809805,000980
2012-12-1498098098098010,000980
2012-12-139809809809802,000980
2012-12-129809809809801,000980
2012-12-079609609609602,000960
2012-12-069409599409592,000959
2012-11-309509509409404,000940
2012-11-269319319319311,000931
2012-11-229509509509501,000950
2012-11-219309309309301,000930
2012-11-209309309309301,000930
2012-11-159309309309301,000930
2012-11-079309309309301,000930
2012-11-059309309309301,000930
2012-10-129309309309302,000930
2012-10-109309309309302,000930
2012-10-099729729509506,000950
2012-09-259909909909901,000990
2012-09-071,0001,0001,0001,0002,0001,000
2012-09-051,0001,0001,0001,0008,0001,000
2012-09-031,0001,0001,0001,0004,0001,000
2012-08-319991,0009991,0007,0001,000
2012-08-301,0001,0001,0001,0002,0001,000
2012-08-249909909909902,000990
2012-08-211,0001,0009909902,000990
2012-08-209901,0009901,0002,0001,000
2012-08-179809809809801,000980
2012-08-101,0001,0001,0001,0003,0001,000
2012-08-091,0001,0001,0001,0003,0001,000
2012-08-089809809809801,000980
2012-08-061,0001,0001,0001,0001,0001,000
2012-07-311,0001,0001,0001,0001,0001,000
2012-07-249699699699691,000969
2012-07-121,0001,0001,0001,0002,0001,000
2012-07-111,0151,0151,0151,0154,0001,015
2012-07-101,0151,0151,0151,0151,0001,015
2012-07-091,0001,0001,0001,0001,0001,000
2012-07-049859859859851,000985
2012-07-031,0001,0001,0001,0001,0001,000
2012-06-299999999999991,000999
2012-06-279839839839831,000983
2012-06-159829829829823,000982
2012-06-149829829829822,000982
2012-06-089829829829821,000982
2012-06-079829829829821,000982
2012-06-0598298297297210,000972
2012-06-049819829819825,000982
2012-06-019739739739731,000973
2012-05-309739739739735,000973
2012-05-299889889889881,000988
2012-05-281,0081,0081,0081,0084,0001,008
2012-05-241,0001,0001,0001,0002,0001,000
2012-05-231,0001,0001,0001,0001,0001,000
2012-05-219991,0009991,0002,0001,000
2012-05-179999999999992,000999
2012-05-169999999999992,000999
2012-05-159999999999995,000999
2012-05-149991,0009991,0002,0001,000
2012-05-1198999997599910,000999
2012-05-109999999999991,000999
2012-05-089999999999991,000999
2012-05-079999999999995,000999
2012-05-019999999999991,000999
2012-04-279969969969961,000996
2012-04-269819969819962,000996
2012-04-259999999779772,000977
2012-04-199709709709702,000970
2012-04-119749749749741,000974
2012-04-099899899899891,000989
2012-04-051,0001,0001,0001,0002,0001,000
2012-04-041,0031,0031,0031,0031,0001,003
2012-03-261,0001,0001,0001,0001,0001,000
2012-03-231,0501,0501,0501,0501,0001,050
2012-03-161,0001,0009709704,000970
2012-03-151,0001,0001,0001,0001,0001,000
2012-03-141,0001,0159859853,000985
2012-03-139809809809805,000980
2012-03-129509509509506,000950
2012-03-091,0001,0001,0001,0001,0001,000
2012-03-069809809809801,000980
2012-02-289809809809803,000980
2012-02-279909909909904,000990
2012-02-249959959959951,000995
2012-02-159959959959951,000995
2012-02-1095095095095019,000950
2012-02-099309309309301,000930
2012-02-089109109109101,000910
2012-02-028908908908901,000890
2012-01-208858858858851,000885
2012-01-068838858838854,000885

分割・併合履歴 : なし