3952 中央紙器工業(株) の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-30 | 1,156 | 1,169 | 1,156 | 1,169 | 2,000 | 1,169 |
| 2016-12-28 | 1,175 | 1,175 | 1,175 | 1,175 | 1,000 | 1,175 |
| 2016-12-27 | 1,186 | 1,200 | 1,185 | 1,200 | 5,000 | 1,200 |
| 2016-12-26 | 1,229 | 1,229 | 1,185 | 1,185 | 2,000 | 1,185 |
| 2016-12-22 | 1,175 | 1,175 | 1,175 | 1,175 | 1,000 | 1,175 |
| 2016-12-21 | 1,161 | 1,161 | 1,161 | 1,161 | 1,000 | 1,161 |
| 2016-12-20 | 1,181 | 1,181 | 1,181 | 1,181 | 1,000 | 1,181 |
| 2016-12-19 | 1,170 | 1,180 | 1,170 | 1,180 | 14,000 | 1,180 |
| 2016-12-16 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 1,170 |
| 2016-12-15 | 1,170 | 1,170 | 1,170 | 1,170 | 6,000 | 1,170 |
| 2016-12-14 | 1,133 | 1,150 | 1,133 | 1,150 | 3,000 | 1,150 |
| 2016-12-13 | 1,149 | 1,149 | 1,130 | 1,131 | 3,000 | 1,131 |
| 2016-12-12 | 1,130 | 1,141 | 1,130 | 1,141 | 2,000 | 1,141 |
| 2016-12-09 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 1,130 |
| 2016-12-08 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,160 |
| 2016-12-07 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,160 |
| 2016-12-06 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,160 |
| 2016-12-05 | 1,170 | 1,170 | 1,160 | 1,160 | 2,000 | 1,160 |
| 2016-12-02 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 2016-12-01 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 2016-11-28 | 1,111 | 1,120 | 1,111 | 1,120 | 4,000 | 1,120 |
| 2016-11-25 | 1,100 | 1,105 | 1,100 | 1,100 | 4,000 | 1,100 |
| 2016-11-24 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 2016-11-22 | 1,081 | 1,081 | 1,081 | 1,081 | 1,000 | 1,081 |
| 2016-11-21 | 1,089 | 1,089 | 1,089 | 1,089 | 1,000 | 1,089 |
| 2016-11-18 | 1,089 | 1,089 | 1,089 | 1,089 | 1,000 | 1,089 |
| 2016-11-14 | 1,062 | 1,062 | 1,062 | 1,062 | 1,000 | 1,062 |
| 2016-11-09 | 1,057 | 1,057 | 1,056 | 1,056 | 2,000 | 1,056 |
| 2016-11-08 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 1,070 |
| 2016-11-07 | 1,070 | 1,070 | 1,070 | 1,070 | 4,000 | 1,070 |
| 2016-11-04 | 1,065 | 1,070 | 1,065 | 1,070 | 3,000 | 1,070 |
| 2016-11-02 | 1,060 | 1,080 | 1,060 | 1,080 | 2,000 | 1,080 |
| 2016-11-01 | 1,063 | 1,063 | 1,051 | 1,051 | 4,000 | 1,051 |
| 2016-10-27 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 1,170 |
| 2016-10-26 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 1,070 |
| 2016-10-21 | 1,055 | 1,055 | 1,055 | 1,055 | 2,000 | 1,055 |
| 2016-10-19 | 1,066 | 1,066 | 1,055 | 1,055 | 7,000 | 1,055 |
| 2016-10-17 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 2016-10-13 | 1,068 | 1,070 | 1,065 | 1,070 | 4,000 | 1,070 |
| 2016-10-12 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 2016-10-11 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 1,070 |
| 2016-10-07 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 1,070 |
| 2016-10-06 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 2016-10-03 | 1,075 | 1,079 | 1,075 | 1,079 | 2,000 | 1,079 |
| 2016-09-30 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 2016-09-27 | 1,089 | 1,089 | 1,089 | 1,089 | 1,000 | 1,089 |
| 2016-09-26 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 2016-09-23 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 2016-09-21 | 1,105 | 1,105 | 1,105 | 1,105 | 1,000 | 1,105 |
| 2016-09-13 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 2016-09-09 | 1,093 | 1,100 | 1,093 | 1,100 | 3,000 | 1,100 |
| 2016-09-08 | 1,093 | 1,093 | 1,093 | 1,093 | 1,000 | 1,093 |
| 2016-09-07 | 1,093 | 1,093 | 1,093 | 1,093 | 1,000 | 1,093 |
| 2016-09-06 | 1,088 | 1,088 | 1,088 | 1,088 | 4,000 | 1,088 |
| 2016-08-30 | 1,088 | 1,088 | 1,088 | 1,088 | 1,000 | 1,088 |
| 2016-08-22 | 1,094 | 1,094 | 1,094 | 1,094 | 1,000 | 1,094 |
| 2016-08-19 | 1,076 | 1,076 | 1,076 | 1,076 | 1,000 | 1,076 |
| 2016-08-18 | 1,095 | 1,095 | 1,095 | 1,095 | 1,000 | 1,095 |
| 2016-08-02 | 1,094 | 1,094 | 1,076 | 1,076 | 2,000 | 1,076 |
| 2016-07-28 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 2016-07-25 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 2016-07-21 | 1,081 | 1,081 | 1,080 | 1,080 | 2,000 | 1,080 |
| 2016-07-20 | 1,099 | 1,099 | 1,099 | 1,099 | 1,000 | 1,099 |
| 2016-07-05 | 1,071 | 1,071 | 1,071 | 1,071 | 2,000 | 1,071 |
| 2016-07-04 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 | 1,100 |
| 2016-07-01 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 1,100 |
| 2016-06-28 | 1,098 | 1,098 | 1,098 | 1,098 | 1,000 | 1,098 |
| 2016-06-27 | 1,068 | 1,068 | 1,068 | 1,068 | 1,000 | 1,068 |
| 2016-06-23 | 1,098 | 1,098 | 1,098 | 1,098 | 1,000 | 1,098 |
| 2016-06-21 | 1,068 | 1,068 | 1,068 | 1,068 | 1,000 | 1,068 |
| 2016-06-20 | 1,098 | 1,098 | 1,098 | 1,098 | 1,000 | 1,098 |
| 2016-06-10 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 2016-06-09 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,110 |
| 2016-06-08 | 1,110 | 1,110 | 1,110 | 1,110 | 3,000 | 1,110 |
| 2016-06-07 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,110 |
| 2016-05-30 | 1,100 | 1,110 | 1,100 | 1,110 | 3,000 | 1,110 |
| 2016-05-26 | 1,096 | 1,097 | 1,096 | 1,097 | 3,000 | 1,097 |
| 2016-05-25 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 2016-05-24 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 | 1,100 |
| 2016-05-23 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 2016-05-19 | 1,101 | 1,101 | 1,100 | 1,100 | 3,000 | 1,100 |
| 2016-05-18 | 1,118 | 1,118 | 1,118 | 1,118 | 1,000 | 1,118 |
| 2016-05-17 | 1,115 | 1,115 | 1,110 | 1,110 | 2,000 | 1,110 |
| 2016-05-16 | 1,120 | 1,120 | 1,110 | 1,110 | 2,000 | 1,110 |
| 2016-05-11 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 1,140 |
| 2016-05-10 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 1,140 |
| 2016-05-02 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 1,140 |
| 2016-04-27 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,110 |
| 2016-04-26 | 1,130 | 1,130 | 1,100 | 1,100 | 2,000 | 1,100 |
| 2016-04-25 | 1,135 | 1,135 | 1,125 | 1,125 | 3,000 | 1,125 |
| 2016-04-22 | 1,151 | 1,151 | 1,151 | 1,151 | 1,000 | 1,151 |
| 2016-04-20 | 1,151 | 1,151 | 1,151 | 1,151 | 1,000 | 1,151 |
| 2016-04-19 | 1,185 | 1,185 | 1,170 | 1,170 | 3,000 | 1,170 |
| 2016-04-18 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,160 |
| 2016-04-15 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,190 |
| 2016-03-23 | 1,268 | 1,268 | 1,268 | 1,268 | 2,000 | 1,268 |
| 2016-03-22 | 1,268 | 1,268 | 1,268 | 1,268 | 1,000 | 1,268 |
| 2016-03-18 | 1,269 | 1,269 | 1,269 | 1,269 | 1,000 | 1,269 |
| 2016-03-17 | 1,191 | 1,191 | 1,191 | 1,191 | 1,000 | 1,191 |
| 2016-03-16 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 1,270 |
| 2016-03-08 | 1,170 | 1,249 | 1,170 | 1,249 | 2,000 | 1,249 |
| 2016-03-02 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 1,270 |
| 2016-03-01 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 2016-02-25 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 2016-02-15 | 1,291 | 1,291 | 1,291 | 1,291 | 1,000 | 1,291 |
| 2016-02-05 | 1,293 | 1,293 | 1,293 | 1,293 | 1,000 | 1,293 |
| 2016-01-29 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 1,290 |
| 2016-01-27 | 1,290 | 1,295 | 1,287 | 1,295 | 5,000 | 1,295 |
| 2016-01-26 | 1,278 | 1,278 | 1,278 | 1,278 | 2,000 | 1,278 |
| 2016-01-22 | 1,250 | 1,310 | 1,250 | 1,299 | 4,000 | 1,299 |
| 2016-01-21 | 1,125 | 1,125 | 1,125 | 1,125 | 1,000 | 1,125 |
| 2016-01-18 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 2016-01-15 | 1,199 | 1,199 | 1,199 | 1,199 | 1,000 | 1,199 |
| 2016-01-12 | 1,200 | 1,200 | 1,199 | 1,199 | 2,000 | 1,199 |
| 2016-01-04 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
分割・併合履歴 ： なし
