3952 中央紙器工業(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-28 | 1,190 | 1,190 | 1,190 | 1,190 | 3,000 | 1,190 |
| 2015-12-25 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,190 |
| 2015-12-24 | 1,200 | 1,200 | 1,180 | 1,180 | 6,000 | 1,180 |
| 2015-12-21 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 2015-12-16 | 1,202 | 1,202 | 1,200 | 1,200 | 2,000 | 1,200 |
| 2015-12-15 | 1,202 | 1,202 | 1,202 | 1,202 | 1,000 | 1,202 |
| 2015-12-14 | 1,249 | 1,249 | 1,249 | 1,249 | 1,000 | 1,249 |
| 2015-12-09 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 2015-12-07 | 1,203 | 1,203 | 1,203 | 1,203 | 2,000 | 1,203 |
| 2015-12-02 | 1,215 | 1,215 | 1,211 | 1,211 | 2,000 | 1,211 |
| 2015-12-01 | 1,211 | 1,211 | 1,211 | 1,211 | 1,000 | 1,211 |
| 2015-11-30 | 1,211 | 1,211 | 1,211 | 1,211 | 2,000 | 1,211 |
| 2015-11-27 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 | 1,210 |
| 2015-11-25 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 1,210 |
| 2015-11-24 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 1,210 |
| 2015-11-19 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 | 1,220 |
| 2015-11-18 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 1,210 |
| 2015-11-17 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 | 1,220 |
| 2015-11-05 | 1,230 | 1,230 | 1,215 | 1,215 | 2,000 | 1,215 |
| 2015-10-29 | 1,348 | 1,348 | 1,348 | 1,348 | 1,000 | 1,348 |
| 2015-10-27 | 1,200 | 1,210 | 1,200 | 1,210 | 6,000 | 1,210 |
| 2015-10-22 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 2015-10-20 | 1,151 | 1,151 | 1,151 | 1,151 | 1,000 | 1,151 |
| 2015-10-07 | 1,150 | 1,151 | 1,150 | 1,151 | 2,000 | 1,151 |
| 2015-10-05 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 2015-10-02 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 1,150 |
| 2015-10-01 | 1,179 | 1,180 | 1,150 | 1,150 | 8,000 | 1,150 |
| 2015-09-28 | 1,173 | 1,173 | 1,173 | 1,173 | 1,000 | 1,173 |
| 2015-09-25 | 1,175 | 1,175 | 1,175 | 1,175 | 1,000 | 1,175 |
| 2015-09-16 | 1,165 | 1,165 | 1,165 | 1,165 | 1,000 | 1,165 |
| 2015-09-15 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 | 1,180 |
| 2015-09-14 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 2015-09-11 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,160 |
| 2015-09-10 | 1,200 | 1,200 | 1,180 | 1,180 | 3,000 | 1,180 |
| 2015-09-09 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 2015-09-08 | 1,155 | 1,155 | 1,155 | 1,155 | 1,000 | 1,155 |
| 2015-09-07 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,160 |
| 2015-09-04 | 1,200 | 1,200 | 1,180 | 1,180 | 2,000 | 1,180 |
| 2015-09-01 | 1,210 | 1,210 | 1,181 | 1,181 | 3,000 | 1,181 |
| 2015-08-26 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 2015-08-25 | 1,214 | 1,240 | 1,180 | 1,180 | 7,000 | 1,180 |
| 2015-08-24 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 2015-08-12 | 1,288 | 1,288 | 1,288 | 1,288 | 1,000 | 1,288 |
| 2015-08-10 | 1,288 | 1,288 | 1,288 | 1,288 | 1,000 | 1,288 |
| 2015-08-06 | 1,275 | 1,275 | 1,260 | 1,260 | 4,000 | 1,260 |
| 2015-08-04 | 1,275 | 1,275 | 1,250 | 1,250 | 2,000 | 1,250 |
| 2015-07-30 | 1,301 | 1,301 | 1,301 | 1,301 | 1,000 | 1,301 |
| 2015-07-24 | 1,315 | 1,315 | 1,310 | 1,310 | 2,000 | 1,310 |
| 2015-07-23 | 1,305 | 1,315 | 1,305 | 1,315 | 2,000 | 1,315 |
| 2015-07-22 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 1,320 |
| 2015-07-16 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 2015-07-15 | 1,299 | 1,300 | 1,299 | 1,300 | 4,000 | 1,300 |
| 2015-07-14 | 1,286 | 1,286 | 1,286 | 1,286 | 1,000 | 1,286 |
| 2015-07-10 | 1,306 | 1,306 | 1,306 | 1,306 | 1,000 | 1,306 |
| 2015-07-09 | 1,290 | 1,306 | 1,270 | 1,276 | 6,000 | 1,276 |
| 2015-07-08 | 1,296 | 1,296 | 1,296 | 1,296 | 1,000 | 1,296 |
| 2015-07-07 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 2015-07-06 | 1,303 | 1,303 | 1,300 | 1,300 | 3,000 | 1,300 |
| 2015-07-03 | 1,303 | 1,303 | 1,303 | 1,303 | 1,000 | 1,303 |
| 2015-07-02 | 1,307 | 1,310 | 1,307 | 1,310 | 3,000 | 1,310 |
| 2015-07-01 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 2015-06-30 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 2015-06-29 | 1,300 | 1,308 | 1,300 | 1,300 | 4,000 | 1,300 |
| 2015-06-26 | 1,305 | 1,305 | 1,300 | 1,300 | 10,000 | 1,300 |
| 2015-06-25 | 1,306 | 1,310 | 1,306 | 1,310 | 2,000 | 1,310 |
| 2015-06-23 | 1,302 | 1,302 | 1,302 | 1,302 | 1,000 | 1,302 |
| 2015-06-22 | 1,325 | 1,325 | 1,325 | 1,325 | 8,000 | 1,325 |
| 2015-06-19 | 1,314 | 1,314 | 1,314 | 1,314 | 1,000 | 1,314 |
| 2015-06-16 | 1,301 | 1,325 | 1,301 | 1,321 | 7,000 | 1,321 |
| 2015-06-15 | 1,308 | 1,308 | 1,301 | 1,301 | 5,000 | 1,301 |
| 2015-06-12 | 1,308 | 1,308 | 1,308 | 1,308 | 1,000 | 1,308 |
| 2015-06-10 | 1,320 | 1,320 | 1,306 | 1,306 | 4,000 | 1,306 |
| 2015-06-05 | 1,306 | 1,306 | 1,306 | 1,306 | 1,000 | 1,306 |
| 2015-06-04 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 1,310 |
| 2015-06-03 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 1,310 |
| 2015-06-01 | 1,313 | 1,313 | 1,310 | 1,310 | 3,000 | 1,310 |
| 2015-05-29 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 1,320 |
| 2015-05-27 | 1,320 | 1,320 | 1,320 | 1,320 | 3,000 | 1,320 |
| 2015-05-26 | 1,314 | 1,314 | 1,314 | 1,314 | 1,000 | 1,314 |
| 2015-05-25 | 1,360 | 1,360 | 1,301 | 1,301 | 8,000 | 1,301 |
| 2015-05-22 | 1,359 | 1,360 | 1,336 | 1,360 | 4,000 | 1,360 |
| 2015-05-21 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 | 1,350 |
| 2015-05-20 | 1,377 | 1,377 | 1,324 | 1,325 | 9,000 | 1,325 |
| 2015-05-18 | 1,377 | 1,377 | 1,377 | 1,377 | 1,000 | 1,377 |
| 2015-05-15 | 1,377 | 1,377 | 1,377 | 1,377 | 1,000 | 1,377 |
| 2015-05-14 | 1,377 | 1,377 | 1,377 | 1,377 | 1,000 | 1,377 |
| 2015-05-11 | 1,377 | 1,377 | 1,377 | 1,377 | 1,000 | 1,377 |
| 2015-05-07 | 1,377 | 1,377 | 1,377 | 1,377 | 1,000 | 1,377 |
| 2015-05-01 | 1,377 | 1,377 | 1,377 | 1,377 | 1,000 | 1,377 |
| 2015-04-24 | 1,377 | 1,377 | 1,377 | 1,377 | 1,000 | 1,377 |
| 2015-04-17 | 1,377 | 1,377 | 1,377 | 1,377 | 1,000 | 1,377 |
| 2015-04-07 | 1,395 | 1,400 | 1,395 | 1,400 | 2,000 | 1,400 |
| 2015-04-06 | 1,390 | 1,390 | 1,390 | 1,390 | 4,000 | 1,390 |
| 2015-04-01 | 1,396 | 1,396 | 1,396 | 1,396 | 1,000 | 1,396 |
| 2015-03-31 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 2015-03-30 | 1,405 | 1,405 | 1,405 | 1,405 | 1,000 | 1,405 |
| 2015-03-27 | 1,410 | 1,410 | 1,410 | 1,410 | 2,000 | 1,410 |
| 2015-03-19 | 1,405 | 1,405 | 1,405 | 1,405 | 2,000 | 1,405 |
| 2015-03-18 | 1,420 | 1,420 | 1,420 | 1,420 | 2,000 | 1,420 |
| 2015-03-17 | 1,440 | 1,440 | 1,420 | 1,420 | 2,000 | 1,420 |
| 2015-03-16 | 1,421 | 1,421 | 1,412 | 1,412 | 5,000 | 1,412 |
| 2015-03-13 | 1,420 | 1,420 | 1,420 | 1,420 | 2,000 | 1,420 |
| 2015-03-04 | 1,420 | 1,420 | 1,420 | 1,420 | 13,000 | 1,420 |
| 2015-03-03 | 1,420 | 1,420 | 1,420 | 1,420 | 10,000 | 1,420 |
| 2015-03-02 | 1,420 | 1,420 | 1,420 | 1,420 | 3,000 | 1,420 |
| 2015-02-27 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 1,390 |
| 2015-02-26 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 1,380 |
| 2015-02-25 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 1,380 |
| 2015-02-19 | 1,340 | 1,499 | 1,340 | 1,499 | 9,000 | 1,499 |
| 2015-02-18 | 1,335 | 1,335 | 1,335 | 1,335 | 1,000 | 1,335 |
| 2015-02-17 | 1,329 | 1,330 | 1,329 | 1,330 | 2,000 | 1,330 |
| 2015-02-16 | 1,328 | 1,328 | 1,328 | 1,328 | 1,000 | 1,328 |
| 2015-02-10 | 1,313 | 1,339 | 1,313 | 1,339 | 4,000 | 1,339 |
| 2015-02-09 | 1,312 | 1,312 | 1,312 | 1,312 | 2,000 | 1,312 |
| 2015-02-06 | 1,311 | 1,311 | 1,311 | 1,311 | 2,000 | 1,311 |
| 2015-02-05 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 | 1,330 |
| 2015-01-27 | 1,321 | 1,330 | 1,321 | 1,330 | 2,000 | 1,330 |
| 2015-01-26 | 1,313 | 1,313 | 1,313 | 1,313 | 1,000 | 1,313 |
| 2015-01-23 | 1,313 | 1,313 | 1,313 | 1,313 | 1,000 | 1,313 |
| 2015-01-22 | 1,333 | 1,333 | 1,333 | 1,333 | 1,000 | 1,333 |
| 2015-01-19 | 1,310 | 1,310 | 1,310 | 1,310 | 2,000 | 1,310 |
| 2015-01-13 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 1,370 |
| 2015-01-09 | 1,315 | 1,320 | 1,315 | 1,320 | 3,000 | 1,320 |
| 2015-01-08 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 2015-01-06 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 2015-01-05 | 1,304 | 1,304 | 1,304 | 1,304 | 1,000 | 1,304 |
分割・併合履歴 ： なし