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
2015-12-281,1901,1901,1901,1903,0001,190
2015-12-251,1901,1901,1901,1901,0001,190
2015-12-241,2001,2001,1801,1806,0001,180
2015-12-211,2001,2001,2001,2002,0001,200
2015-12-161,2021,2021,2001,2002,0001,200
2015-12-151,2021,2021,2021,2021,0001,202
2015-12-141,2491,2491,2491,2491,0001,249
2015-12-091,2001,2001,2001,2001,0001,200
2015-12-071,2031,2031,2031,2032,0001,203
2015-12-021,2151,2151,2111,2112,0001,211
2015-12-011,2111,2111,2111,2111,0001,211
2015-11-301,2111,2111,2111,2112,0001,211
2015-11-271,2101,2101,2101,2102,0001,210
2015-11-251,2101,2101,2101,2101,0001,210
2015-11-241,2101,2101,2101,2101,0001,210
2015-11-191,2201,2201,2201,2202,0001,220
2015-11-181,2101,2101,2101,2101,0001,210
2015-11-171,2201,2201,2201,2202,0001,220
2015-11-051,2301,2301,2151,2152,0001,215
2015-10-291,3481,3481,3481,3481,0001,348
2015-10-271,2001,2101,2001,2106,0001,210
2015-10-221,1801,1801,1801,1801,0001,180
2015-10-201,1511,1511,1511,1511,0001,151
2015-10-071,1501,1511,1501,1512,0001,151
2015-10-051,1501,1501,1501,1501,0001,150
2015-10-021,1501,1501,1501,1503,0001,150
2015-10-011,1791,1801,1501,1508,0001,150
2015-09-281,1731,1731,1731,1731,0001,173
2015-09-251,1751,1751,1751,1751,0001,175
2015-09-161,1651,1651,1651,1651,0001,165
2015-09-151,1801,1801,1801,1803,0001,180
2015-09-141,1801,1801,1801,1801,0001,180
2015-09-111,1601,1601,1601,1601,0001,160
2015-09-101,2001,2001,1801,1803,0001,180
2015-09-091,1801,1801,1801,1801,0001,180
2015-09-081,1551,1551,1551,1551,0001,155
2015-09-071,1601,1601,1601,1601,0001,160
2015-09-041,2001,2001,1801,1802,0001,180
2015-09-011,2101,2101,1811,1813,0001,181
2015-08-261,2001,2001,2001,2001,0001,200
2015-08-251,2141,2401,1801,1807,0001,180
2015-08-241,2501,2501,2501,2501,0001,250
2015-08-121,2881,2881,2881,2881,0001,288
2015-08-101,2881,2881,2881,2881,0001,288
2015-08-061,2751,2751,2601,2604,0001,260
2015-08-041,2751,2751,2501,2502,0001,250
2015-07-301,3011,3011,3011,3011,0001,301
2015-07-241,3151,3151,3101,3102,0001,310
2015-07-231,3051,3151,3051,3152,0001,315
2015-07-221,3201,3201,3201,3201,0001,320
2015-07-161,3001,3001,3001,3001,0001,300
2015-07-151,2991,3001,2991,3004,0001,300
2015-07-141,2861,2861,2861,2861,0001,286
2015-07-101,3061,3061,3061,3061,0001,306
2015-07-091,2901,3061,2701,2766,0001,276
2015-07-081,2961,2961,2961,2961,0001,296
2015-07-071,3001,3001,3001,3001,0001,300
2015-07-061,3031,3031,3001,3003,0001,300
2015-07-031,3031,3031,3031,3031,0001,303
2015-07-021,3071,3101,3071,3103,0001,310
2015-07-011,3001,3001,3001,3001,0001,300
2015-06-301,3001,3001,3001,3001,0001,300
2015-06-291,3001,3081,3001,3004,0001,300
2015-06-261,3051,3051,3001,30010,0001,300
2015-06-251,3061,3101,3061,3102,0001,310
2015-06-231,3021,3021,3021,3021,0001,302
2015-06-221,3251,3251,3251,3258,0001,325
2015-06-191,3141,3141,3141,3141,0001,314
2015-06-161,3011,3251,3011,3217,0001,321
2015-06-151,3081,3081,3011,3015,0001,301
2015-06-121,3081,3081,3081,3081,0001,308
2015-06-101,3201,3201,3061,3064,0001,306
2015-06-051,3061,3061,3061,3061,0001,306
2015-06-041,3101,3101,3101,3101,0001,310
2015-06-031,3101,3101,3101,3101,0001,310
2015-06-011,3131,3131,3101,3103,0001,310
2015-05-291,3201,3201,3201,3201,0001,320
2015-05-271,3201,3201,3201,3203,0001,320
2015-05-261,3141,3141,3141,3141,0001,314
2015-05-251,3601,3601,3011,3018,0001,301
2015-05-221,3591,3601,3361,3604,0001,360
2015-05-211,3501,3501,3501,3503,0001,350
2015-05-201,3771,3771,3241,3259,0001,325
2015-05-181,3771,3771,3771,3771,0001,377
2015-05-151,3771,3771,3771,3771,0001,377
2015-05-141,3771,3771,3771,3771,0001,377
2015-05-111,3771,3771,3771,3771,0001,377
2015-05-071,3771,3771,3771,3771,0001,377
2015-05-011,3771,3771,3771,3771,0001,377
2015-04-241,3771,3771,3771,3771,0001,377
2015-04-171,3771,3771,3771,3771,0001,377
2015-04-071,3951,4001,3951,4002,0001,400
2015-04-061,3901,3901,3901,3904,0001,390
2015-04-011,3961,3961,3961,3961,0001,396
2015-03-311,4001,4001,4001,4001,0001,400
2015-03-301,4051,4051,4051,4051,0001,405
2015-03-271,4101,4101,4101,4102,0001,410
2015-03-191,4051,4051,4051,4052,0001,405
2015-03-181,4201,4201,4201,4202,0001,420
2015-03-171,4401,4401,4201,4202,0001,420
2015-03-161,4211,4211,4121,4125,0001,412
2015-03-131,4201,4201,4201,4202,0001,420
2015-03-041,4201,4201,4201,42013,0001,420
2015-03-031,4201,4201,4201,42010,0001,420
2015-03-021,4201,4201,4201,4203,0001,420
2015-02-271,3901,3901,3901,3901,0001,390
2015-02-261,3801,3801,3801,3801,0001,380
2015-02-251,3801,3801,3801,3801,0001,380
2015-02-191,3401,4991,3401,4999,0001,499
2015-02-181,3351,3351,3351,3351,0001,335
2015-02-171,3291,3301,3291,3302,0001,330
2015-02-161,3281,3281,3281,3281,0001,328
2015-02-101,3131,3391,3131,3394,0001,339
2015-02-091,3121,3121,3121,3122,0001,312
2015-02-061,3111,3111,3111,3112,0001,311
2015-02-051,3301,3301,3301,3302,0001,330
2015-01-271,3211,3301,3211,3302,0001,330
2015-01-261,3131,3131,3131,3131,0001,313
2015-01-231,3131,3131,3131,3131,0001,313
2015-01-221,3331,3331,3331,3331,0001,333
2015-01-191,3101,3101,3101,3102,0001,310
2015-01-131,3701,3701,3701,3701,0001,370
2015-01-091,3151,3201,3151,3203,0001,320
2015-01-081,3001,3001,3001,3001,0001,300
2015-01-061,3001,3001,3001,3001,0001,300
2015-01-051,3041,3041,3041,3041,0001,304

分割・併合履歴 : なし