3952 中央紙器工業(株) の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 1,049 | 1,049 | 1,036 | 1,036 | 11,000 | 1,036 |
| 2013-12-27 | 1,032 | 1,032 | 1,032 | 1,032 | 3,000 | 1,032 |
| 2013-12-26 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 2013-12-25 | 1,045 | 1,045 | 1,030 | 1,030 | 5,000 | 1,030 |
| 2013-12-24 | 1,026 | 1,030 | 1,026 | 1,030 | 4,000 | 1,030 |
| 2013-12-20 | 1,040 | 1,040 | 1,025 | 1,025 | 15,000 | 1,025 |
| 2013-12-19 | 1,041 | 1,044 | 1,040 | 1,044 | 57,000 | 1,044 |
| 2013-12-18 | 1,043 | 1,045 | 1,040 | 1,045 | 3,000 | 1,045 |
| 2013-12-17 | 1,048 | 1,048 | 1,047 | 1,047 | 2,000 | 1,047 |
| 2013-12-16 | 1,051 | 1,051 | 1,051 | 1,051 | 2,000 | 1,051 |
| 2013-12-13 | 1,050 | 1,060 | 1,050 | 1,051 | 8,000 | 1,051 |
| 2013-12-12 | 1,044 | 1,060 | 1,044 | 1,060 | 4,000 | 1,060 |
| 2013-12-11 | 1,049 | 1,049 | 1,049 | 1,049 | 4,000 | 1,049 |
| 2013-12-06 | 1,061 | 1,061 | 1,049 | 1,049 | 4,000 | 1,049 |
| 2013-12-04 | 1,049 | 1,049 | 1,049 | 1,049 | 5,000 | 1,049 |
| 2013-12-03 | 1,048 | 1,048 | 1,048 | 1,048 | 1,000 | 1,048 |
| 2013-12-02 | 1,050 | 1,050 | 1,020 | 1,020 | 22,000 | 1,020 |
| 2013-11-29 | 1,060 | 1,060 | 1,050 | 1,050 | 14,000 | 1,050 |
| 2013-11-28 | 1,055 | 1,060 | 1,055 | 1,060 | 16,000 | 1,060 |
| 2013-11-26 | 1,052 | 1,055 | 1,052 | 1,055 | 14,000 | 1,055 |
| 2013-11-25 | 1,045 | 1,055 | 1,045 | 1,055 | 17,000 | 1,055 |
| 2013-11-22 | 1,041 | 1,052 | 1,041 | 1,052 | 9,000 | 1,052 |
| 2013-11-21 | 1,037 | 1,037 | 1,037 | 1,037 | 1,000 | 1,037 |
| 2013-11-20 | 1,038 | 1,038 | 1,038 | 1,038 | 1,000 | 1,038 |
| 2013-11-18 | 1,030 | 1,031 | 1,030 | 1,030 | 3,000 | 1,030 |
| 2013-11-14 | 1,035 | 1,035 | 1,011 | 1,030 | 5,000 | 1,030 |
| 2013-11-13 | 1,035 | 1,035 | 1,010 | 1,010 | 3,000 | 1,010 |
| 2013-11-12 | 1,035 | 1,035 | 1,035 | 1,035 | 15,000 | 1,035 |
| 2013-11-11 | 1,035 | 1,035 | 1,035 | 1,035 | 16,000 | 1,035 |
| 2013-11-08 | 1,035 | 1,050 | 1,020 | 1,030 | 9,000 | 1,030 |
| 2013-11-07 | 1,060 | 1,060 | 1,050 | 1,050 | 22,000 | 1,050 |
| 2013-11-06 | 1,078 | 1,078 | 1,070 | 1,070 | 21,000 | 1,070 |
| 2013-11-05 | 1,080 | 1,080 | 1,078 | 1,078 | 3,000 | 1,078 |
| 2013-11-01 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 2013-10-31 | 1,092 | 1,092 | 1,092 | 1,092 | 1,000 | 1,092 |
| 2013-10-30 | 1,092 | 1,092 | 1,092 | 1,092 | 1,000 | 1,092 |
| 2013-10-28 | 1,065 | 1,065 | 1,065 | 1,065 | 1,000 | 1,065 |
| 2013-10-23 | 1,045 | 1,050 | 1,045 | 1,050 | 3,000 | 1,050 |
| 2013-10-22 | 1,041 | 1,041 | 1,041 | 1,041 | 2,000 | 1,041 |
| 2013-10-18 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 2013-10-17 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 1,040 |
| 2013-10-11 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 2013-10-09 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 1,040 |
| 2013-10-08 | 1,055 | 1,055 | 1,055 | 1,055 | 1,000 | 1,055 |
| 2013-10-02 | 1,050 | 1,055 | 1,050 | 1,055 | 2,000 | 1,055 |
| 2013-09-27 | 1,060 | 1,060 | 1,050 | 1,050 | 2,000 | 1,050 |
| 2013-09-25 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 1,060 |
| 2013-09-24 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 2013-09-19 | 1,055 | 1,055 | 1,055 | 1,055 | 2,000 | 1,055 |
| 2013-09-17 | 1,055 | 1,055 | 1,055 | 1,055 | 2,000 | 1,055 |
| 2013-09-12 | 1,055 | 1,055 | 1,055 | 1,055 | 1,000 | 1,055 |
| 2013-09-11 | 1,055 | 1,055 | 1,055 | 1,055 | 1,000 | 1,055 |
| 2013-09-10 | 1,050 | 1,055 | 1,050 | 1,055 | 2,000 | 1,055 |
| 2013-09-09 | 1,048 | 1,048 | 1,048 | 1,048 | 1,000 | 1,048 |
| 2013-09-05 | 1,045 | 1,045 | 1,045 | 1,045 | 1,000 | 1,045 |
| 2013-09-04 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 1,040 |
| 2013-08-28 | 1,035 | 1,040 | 1,035 | 1,040 | 2,000 | 1,040 |
| 2013-08-23 | 1,025 | 1,025 | 1,025 | 1,025 | 1,000 | 1,025 |
| 2013-08-22 | 1,055 | 1,055 | 1,055 | 1,055 | 1,000 | 1,055 |
| 2013-08-21 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 2013-08-15 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 2013-08-14 | 1,041 | 1,055 | 1,041 | 1,055 | 2,000 | 1,055 |
| 2013-08-13 | 1,046 | 1,046 | 1,045 | 1,045 | 2,000 | 1,045 |
| 2013-08-08 | 1,051 | 1,051 | 1,040 | 1,040 | 2,000 | 1,040 |
| 2013-08-02 | 1,051 | 1,051 | 1,051 | 1,051 | 1,000 | 1,051 |
| 2013-07-31 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 2013-07-30 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 1,060 |
| 2013-07-29 | 1,059 | 1,059 | 1,050 | 1,050 | 2,000 | 1,050 |
| 2013-07-24 | 1,066 | 1,066 | 1,066 | 1,066 | 1,000 | 1,066 |
| 2013-07-23 | 1,085 | 1,085 | 1,075 | 1,075 | 5,000 | 1,075 |
| 2013-07-19 | 1,075 | 1,075 | 1,075 | 1,075 | 1,000 | 1,075 |
| 2013-07-18 | 1,075 | 1,075 | 1,075 | 1,075 | 2,000 | 1,075 |
| 2013-07-17 | 1,075 | 1,075 | 1,075 | 1,075 | 3,000 | 1,075 |
| 2013-07-16 | 1,065 | 1,065 | 1,065 | 1,065 | 1,000 | 1,065 |
| 2013-07-12 | 1,074 | 1,074 | 1,065 | 1,065 | 2,000 | 1,065 |
| 2013-07-11 | 1,063 | 1,063 | 1,063 | 1,063 | 1,000 | 1,063 |
| 2013-07-10 | 1,075 | 1,075 | 1,063 | 1,063 | 5,000 | 1,063 |
| 2013-07-09 | 1,045 | 1,050 | 1,045 | 1,050 | 3,000 | 1,050 |
| 2013-07-05 | 1,045 | 1,045 | 1,021 | 1,021 | 6,000 | 1,021 |
| 2013-07-04 | 1,045 | 1,045 | 1,045 | 1,045 | 5,000 | 1,045 |
| 2013-07-03 | 1,075 | 1,075 | 1,045 | 1,045 | 11,000 | 1,045 |
| 2013-07-02 | 1,075 | 1,075 | 1,075 | 1,075 | 10,000 | 1,075 |
| 2013-07-01 | 1,075 | 1,075 | 1,070 | 1,070 | 4,000 | 1,070 |
| 2013-06-28 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 2013-06-27 | 1,015 | 1,015 | 1,015 | 1,015 | 1,000 | 1,015 |
| 2013-06-25 | 1,015 | 1,075 | 1,015 | 1,075 | 2,000 | 1,075 |
| 2013-06-24 | 1,075 | 1,075 | 1,075 | 1,075 | 1,000 | 1,075 |
| 2013-06-18 | 1,075 | 1,075 | 1,075 | 1,075 | 3,000 | 1,075 |
| 2013-06-10 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 2013-06-07 | 1,075 | 1,075 | 1,075 | 1,075 | 1,000 | 1,075 |
| 2013-06-03 | 1,075 | 1,075 | 1,075 | 1,075 | 1,000 | 1,075 |
| 2013-05-31 | 1,080 | 1,080 | 1,075 | 1,075 | 2,000 | 1,075 |
| 2013-05-29 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 2013-05-27 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 | 1,090 |
| 2013-05-24 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 2013-05-23 | 1,123 | 1,123 | 1,121 | 1,121 | 4,000 | 1,121 |
| 2013-05-22 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 1,150 |
| 2013-05-21 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 1,130 |
| 2013-05-20 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 1,130 |
| 2013-05-16 | 1,151 | 1,151 | 1,130 | 1,130 | 4,000 | 1,130 |
| 2013-05-15 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 | 1,150 |
| 2013-05-13 | 1,122 | 1,150 | 1,122 | 1,150 | 3,000 | 1,150 |
| 2013-05-10 | 1,128 | 1,128 | 1,121 | 1,121 | 6,000 | 1,121 |
| 2013-05-09 | 1,128 | 1,128 | 1,128 | 1,128 | 3,000 | 1,128 |
| 2013-05-08 | 1,122 | 1,125 | 1,122 | 1,125 | 4,000 | 1,125 |
| 2013-05-07 | 1,110 | 1,122 | 1,110 | 1,122 | 2,000 | 1,122 |
| 2013-05-02 | 1,114 | 1,114 | 1,114 | 1,114 | 1,000 | 1,114 |
| 2013-05-01 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 2013-04-30 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 1,080 |
| 2013-04-26 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 1,080 |
| 2013-04-25 | 1,074 | 1,074 | 1,074 | 1,074 | 1,000 | 1,074 |
| 2013-04-24 | 1,060 | 1,070 | 1,060 | 1,070 | 2,000 | 1,070 |
| 2013-04-23 | 1,068 | 1,068 | 1,068 | 1,068 | 1,000 | 1,068 |
| 2013-04-22 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 2013-04-19 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 2013-04-12 | 1,060 | 1,060 | 1,050 | 1,060 | 4,000 | 1,060 |
| 2013-04-11 | 1,061 | 1,061 | 1,061 | 1,061 | 1,000 | 1,061 |
| 2013-04-09 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 2013-04-08 | 1,119 | 1,119 | 1,119 | 1,119 | 1,000 | 1,119 |
| 2013-03-25 | 1,100 | 1,111 | 1,100 | 1,111 | 5,000 | 1,111 |
| 2013-03-22 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 2013-03-21 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 2013-03-19 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 2013-03-18 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 1,080 |
| 2013-03-15 | 1,087 | 1,089 | 1,087 | 1,089 | 3,000 | 1,089 |
| 2013-03-13 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 2013-03-12 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 1,080 |
| 2013-03-11 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 1,080 |
| 2013-03-08 | 1,089 | 1,089 | 1,089 | 1,089 | 1,000 | 1,089 |
| 2013-03-07 | 1,085 | 1,085 | 1,085 | 1,085 | 1,000 | 1,085 |
| 2013-02-27 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 1,060 |
| 2013-02-26 | 1,058 | 1,058 | 1,058 | 1,058 | 1,000 | 1,058 |
| 2013-02-25 | 1,045 | 1,050 | 1,045 | 1,050 | 2,000 | 1,050 |
| 2013-02-22 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 2013-02-21 | 1,038 | 1,038 | 1,038 | 1,038 | 1,000 | 1,038 |
| 2013-02-19 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 2013-02-18 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 2013-02-15 | 1,060 | 1,060 | 1,060 | 1,060 | 4,000 | 1,060 |
| 2013-02-08 | 1,051 | 1,051 | 1,048 | 1,048 | 3,000 | 1,048 |
| 2013-02-05 | 1,070 | 1,080 | 1,070 | 1,080 | 3,000 | 1,080 |
| 2013-02-04 | 1,062 | 1,062 | 1,062 | 1,062 | 2,000 | 1,062 |
| 2013-02-01 | 1,068 | 1,068 | 1,068 | 1,068 | 1,000 | 1,068 |
| 2013-01-29 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 2013-01-28 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 1,060 |
| 2013-01-23 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 2013-01-22 | 1,134 | 1,134 | 1,134 | 1,134 | 1,000 | 1,134 |
| 2013-01-17 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 2013-01-15 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 2013-01-10 | 1,060 | 1,070 | 1,060 | 1,070 | 2,000 | 1,070 |
| 2013-01-09 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 1,060 |
| 2013-01-08 | 1,059 | 1,059 | 1,050 | 1,050 | 3,000 | 1,050 |
| 2013-01-07 | 1,058 | 1,058 | 1,058 | 1,058 | 1,000 | 1,058 |
| 2013-01-04 | 1,049 | 1,055 | 1,049 | 1,055 | 3,000 | 1,055 |
分割・併合履歴 ： なし