3952 中央紙器工業(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 1,304 | 1,304 | 1,304 | 1,304 | 8,000 | 1,304 |
| 2014-12-25 | 1,288 | 1,288 | 1,288 | 1,288 | 2,000 | 1,288 |
| 2014-12-24 | 1,288 | 1,288 | 1,288 | 1,288 | 1,000 | 1,288 |
| 2014-12-22 | 1,265 | 1,265 | 1,265 | 1,265 | 2,000 | 1,265 |
| 2014-12-17 | 1,264 | 1,264 | 1,264 | 1,264 | 1,000 | 1,264 |
| 2014-12-16 | 1,263 | 1,263 | 1,263 | 1,263 | 1,000 | 1,263 |
| 2014-12-15 | 1,263 | 1,263 | 1,263 | 1,263 | 1,000 | 1,263 |
| 2014-12-12 | 1,280 | 1,280 | 1,263 | 1,263 | 3,000 | 1,263 |
| 2014-12-02 | 1,270 | 1,280 | 1,270 | 1,280 | 7,000 | 1,280 |
| 2014-12-01 | 1,265 | 1,265 | 1,261 | 1,261 | 2,000 | 1,261 |
| 2014-11-27 | 1,280 | 1,280 | 1,265 | 1,265 | 3,000 | 1,265 |
| 2014-11-26 | 1,270 | 1,270 | 1,270 | 1,270 | 6,000 | 1,270 |
| 2014-11-25 | 1,289 | 1,289 | 1,289 | 1,289 | 1,000 | 1,289 |
| 2014-11-19 | 1,265 | 1,270 | 1,265 | 1,270 | 2,000 | 1,270 |
| 2014-11-18 | 1,270 | 1,270 | 1,270 | 1,270 | 4,000 | 1,270 |
| 2014-11-13 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 1,310 |
| 2014-11-12 | 1,310 | 1,310 | 1,310 | 1,310 | 2,000 | 1,310 |
| 2014-11-11 | 1,310 | 1,310 | 1,296 | 1,310 | 4,000 | 1,310 |
| 2014-11-10 | 1,310 | 1,310 | 1,310 | 1,310 | 2,000 | 1,310 |
| 2014-11-07 | 1,310 | 1,310 | 1,310 | 1,310 | 3,000 | 1,310 |
| 2014-11-06 | 1,310 | 1,314 | 1,300 | 1,300 | 4,000 | 1,300 |
| 2014-11-05 | 1,287 | 1,315 | 1,287 | 1,315 | 2,000 | 1,315 |
| 2014-11-04 | 1,288 | 1,288 | 1,288 | 1,288 | 1,000 | 1,288 |
| 2014-10-31 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 | 1,260 |
| 2014-10-30 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 | 1,260 |
| 2014-10-29 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 | 1,260 |
| 2014-10-28 | 1,260 | 1,260 | 1,260 | 1,260 | 5,000 | 1,260 |
| 2014-10-27 | 1,300 | 1,300 | 1,251 | 1,275 | 4,000 | 1,275 |
| 2014-10-23 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 1,240 |
| 2014-10-22 | 1,288 | 1,288 | 1,288 | 1,288 | 1,000 | 1,288 |
| 2014-10-20 | 1,260 | 1,260 | 1,260 | 1,260 | 3,000 | 1,260 |
| 2014-10-17 | 1,260 | 1,260 | 1,260 | 1,260 | 5,000 | 1,260 |
| 2014-10-16 | 1,260 | 1,260 | 1,260 | 1,260 | 5,000 | 1,260 |
| 2014-10-14 | 1,260 | 1,261 | 1,260 | 1,260 | 4,000 | 1,260 |
| 2014-10-08 | 1,261 | 1,261 | 1,260 | 1,260 | 2,000 | 1,260 |
| 2014-10-06 | 1,261 | 1,261 | 1,261 | 1,261 | 1,000 | 1,261 |
| 2014-09-29 | 1,290 | 1,290 | 1,290 | 1,290 | 11,000 | 1,290 |
| 2014-09-26 | 1,292 | 1,292 | 1,292 | 1,292 | 2,000 | 1,292 |
| 2014-09-25 | 1,221 | 1,222 | 1,221 | 1,222 | 2,000 | 1,222 |
| 2014-09-24 | 1,275 | 1,275 | 1,275 | 1,275 | 1,000 | 1,275 |
| 2014-09-18 | 1,275 | 1,275 | 1,275 | 1,275 | 3,000 | 1,275 |
| 2014-09-17 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 1,250 |
| 2014-09-16 | 1,238 | 1,238 | 1,238 | 1,238 | 1,000 | 1,238 |
| 2014-09-11 | 1,238 | 1,238 | 1,238 | 1,238 | 1,000 | 1,238 |
| 2014-09-08 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,220 |
| 2014-08-28 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 2014-08-25 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 1,240 |
| 2014-08-22 | 1,240 | 1,240 | 1,230 | 1,240 | 3,000 | 1,240 |
| 2014-08-15 | 1,188 | 1,190 | 1,188 | 1,190 | 2,000 | 1,190 |
| 2014-08-14 | 1,161 | 1,161 | 1,161 | 1,161 | 5,000 | 1,161 |
| 2014-07-31 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 1,300 |
| 2014-07-24 | 1,133 | 1,150 | 1,133 | 1,150 | 2,000 | 1,150 |
| 2014-07-23 | 1,223 | 1,223 | 1,223 | 1,223 | 1,000 | 1,223 |
| 2014-07-18 | 1,133 | 1,133 | 1,133 | 1,133 | 1,000 | 1,133 |
| 2014-07-16 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 1,140 |
| 2014-07-15 | 1,120 | 1,140 | 1,120 | 1,140 | 3,000 | 1,140 |
| 2014-07-14 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 1,210 |
| 2014-07-01 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 2014-06-30 | 1,090 | 1,150 | 1,090 | 1,150 | 8,000 | 1,150 |
| 2014-06-27 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 2014-06-26 | 1,100 | 1,110 | 1,100 | 1,110 | 2,000 | 1,110 |
| 2014-06-25 | 1,086 | 1,100 | 1,086 | 1,100 | 2,000 | 1,100 |
| 2014-06-24 | 1,107 | 1,107 | 1,105 | 1,105 | 3,000 | 1,105 |
| 2014-06-23 | 1,086 | 1,105 | 1,085 | 1,105 | 5,000 | 1,105 |
| 2014-06-20 | 1,100 | 1,105 | 1,100 | 1,105 | 3,000 | 1,105 |
| 2014-06-19 | 1,087 | 1,095 | 1,087 | 1,095 | 2,000 | 1,095 |
| 2014-06-17 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 2014-06-13 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 1,080 |
| 2014-06-10 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 2014-06-09 | 1,065 | 1,065 | 1,065 | 1,065 | 1,000 | 1,065 |
| 2014-06-03 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 2014-05-30 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 2014-05-28 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 2014-05-23 | 1,055 | 1,070 | 1,055 | 1,070 | 4,000 | 1,070 |
| 2014-05-22 | 1,079 | 1,085 | 1,079 | 1,085 | 2,000 | 1,085 |
| 2014-05-20 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 2014-05-12 | 1,091 | 1,091 | 1,091 | 1,091 | 2,000 | 1,091 |
| 2014-05-09 | 1,074 | 1,074 | 1,074 | 1,074 | 1,000 | 1,074 |
| 2014-05-01 | 1,074 | 1,074 | 1,074 | 1,074 | 1,000 | 1,074 |
| 2014-04-30 | 1,074 | 1,074 | 1,074 | 1,074 | 1,000 | 1,074 |
| 2014-04-28 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 2014-04-25 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 2014-04-24 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 2014-04-23 | 1,044 | 1,044 | 1,044 | 1,044 | 1,000 | 1,044 |
| 2014-04-22 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 | 1,060 |
| 2014-04-09 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 2014-03-31 | 1,060 | 1,080 | 1,060 | 1,080 | 2,000 | 1,080 |
| 2014-03-27 | 1,031 | 1,043 | 1,031 | 1,042 | 4,000 | 1,042 |
| 2014-03-26 | 1,052 | 1,080 | 1,052 | 1,080 | 4,000 | 1,080 |
| 2014-03-25 | 1,075 | 1,075 | 1,075 | 1,075 | 1,000 | 1,075 |
| 2014-03-20 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 2014-03-18 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 2014-03-12 | 1,075 | 1,080 | 1,075 | 1,080 | 3,000 | 1,080 |
| 2014-03-11 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 1,080 |
| 2014-03-07 | 1,078 | 1,079 | 1,078 | 1,079 | 2,000 | 1,079 |
| 2014-03-06 | 1,068 | 1,068 | 1,068 | 1,068 | 2,000 | 1,068 |
| 2014-03-04 | 1,068 | 1,068 | 1,068 | 1,068 | 1,000 | 1,068 |
| 2014-03-03 | 1,054 | 1,054 | 1,054 | 1,054 | 1,000 | 1,054 |
| 2014-02-28 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 2014-02-27 | 1,058 | 1,058 | 1,058 | 1,058 | 1,000 | 1,058 |
| 2014-02-25 | 1,059 | 1,060 | 1,059 | 1,060 | 2,000 | 1,060 |
| 2014-02-24 | 1,061 | 1,061 | 1,061 | 1,061 | 1,000 | 1,061 |
| 2014-02-20 | 1,051 | 1,055 | 1,051 | 1,055 | 2,000 | 1,055 |
| 2014-02-19 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 2014-02-18 | 1,065 | 1,079 | 1,065 | 1,079 | 3,000 | 1,079 |
| 2014-02-14 | 1,080 | 1,080 | 1,052 | 1,068 | 5,000 | 1,068 |
| 2014-02-13 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 2014-02-12 | 1,069 | 1,069 | 1,069 | 1,069 | 4,000 | 1,069 |
| 2014-02-10 | 1,069 | 1,069 | 1,069 | 1,069 | 1,000 | 1,069 |
| 2014-02-07 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 2014-02-06 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 2014-02-05 | 1,040 | 1,040 | 1,031 | 1,031 | 3,000 | 1,031 |
| 2014-02-04 | 1,041 | 1,041 | 1,026 | 1,030 | 7,000 | 1,030 |
| 2014-02-03 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 2014-01-30 | 1,080 | 1,080 | 1,060 | 1,060 | 5,000 | 1,060 |
| 2014-01-29 | 1,075 | 1,090 | 1,075 | 1,090 | 3,000 | 1,090 |
| 2014-01-28 | 1,070 | 1,070 | 1,070 | 1,070 | 4,000 | 1,070 |
| 2014-01-27 | 1,085 | 1,100 | 1,085 | 1,100 | 3,000 | 1,100 |
| 2014-01-24 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 1,100 |
| 2014-01-23 | 1,109 | 1,109 | 1,109 | 1,109 | 1,000 | 1,109 |
| 2014-01-21 | 1,090 | 1,090 | 1,086 | 1,086 | 3,000 | 1,086 |
| 2014-01-20 | 1,099 | 1,099 | 1,099 | 1,099 | 1,000 | 1,099 |
| 2014-01-17 | 1,095 | 1,095 | 1,095 | 1,095 | 1,000 | 1,095 |
| 2014-01-16 | 1,094 | 1,094 | 1,094 | 1,094 | 1,000 | 1,094 |
| 2014-01-15 | 1,080 | 1,094 | 1,070 | 1,090 | 9,000 | 1,090 |
| 2014-01-09 | 1,095 | 1,095 | 1,095 | 1,095 | 1,000 | 1,095 |
| 2014-01-06 | 1,096 | 1,096 | 1,045 | 1,075 | 5,000 | 1,075 |
分割・併合履歴 ： なし
