3952 中央紙器工業(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 1,520 | 1,520 | 1,520 | 1,520 | 800 | 1,520 |
| 2017-12-28 | 1,520 | 1,520 | 1,520 | 1,520 | 700 | 1,520 |
| 2017-12-27 | 1,520 | 1,520 | 1,490 | 1,500 | 300 | 1,500 |
| 2017-12-26 | 1,506 | 1,506 | 1,506 | 1,506 | 2,900 | 1,506 |
| 2017-12-25 | 1,501 | 1,506 | 1,501 | 1,506 | 1,900 | 1,506 |
| 2017-12-22 | 1,480 | 1,499 | 1,480 | 1,499 | 1,800 | 1,499 |
| 2017-12-21 | 1,500 | 1,500 | 1,500 | 1,500 | 200 | 1,500 |
| 2017-12-20 | 1,490 | 1,490 | 1,490 | 1,490 | 100 | 1,490 |
| 2017-12-19 | 1,500 | 1,500 | 1,480 | 1,480 | 400 | 1,480 |
| 2017-12-18 | 1,490 | 1,500 | 1,490 | 1,500 | 1,300 | 1,500 |
| 2017-12-15 | 1,499 | 1,499 | 1,490 | 1,490 | 400 | 1,490 |
| 2017-12-14 | 1,499 | 1,499 | 1,475 | 1,490 | 1,300 | 1,490 |
| 2017-12-13 | 1,480 | 1,499 | 1,477 | 1,477 | 800 | 1,477 |
| 2017-12-12 | 1,493 | 1,495 | 1,493 | 1,495 | 200 | 1,495 |
| 2017-12-11 | 1,493 | 1,493 | 1,493 | 1,493 | 100 | 1,493 |
| 2017-12-08 | 1,490 | 1,490 | 1,460 | 1,463 | 600 | 1,463 |
| 2017-12-07 | 1,499 | 1,499 | 1,460 | 1,478 | 2,200 | 1,478 |
| 2017-12-06 | 1,458 | 1,499 | 1,458 | 1,499 | 3,400 | 1,499 |
| 2017-12-05 | 1,456 | 1,457 | 1,444 | 1,457 | 300 | 1,457 |
| 2017-12-04 | 1,446 | 1,450 | 1,444 | 1,450 | 1,400 | 1,450 |
| 2017-12-01 | 1,428 | 1,446 | 1,428 | 1,446 | 500 | 1,446 |
| 2017-11-28 | 1,412 | 1,412 | 1,412 | 1,412 | 100 | 1,412 |
| 2017-11-27 | 1,434 | 1,434 | 1,434 | 1,434 | 200 | 1,434 |
| 2017-11-24 | 1,443 | 1,443 | 1,430 | 1,442 | 3,900 | 1,442 |
| 2017-11-22 | 1,443 | 1,443 | 1,443 | 1,443 | 100 | 1,443 |
| 2017-11-21 | 1,413 | 1,439 | 1,413 | 1,439 | 200 | 1,439 |
| 2017-11-20 | 1,444 | 1,444 | 1,443 | 1,443 | 300 | 1,443 |
| 2017-11-17 | 1,400 | 1,400 | 1,400 | 1,400 | 100 | 1,400 |
| 2017-11-16 | 1,399 | 1,448 | 1,388 | 1,400 | 2,600 | 1,400 |
| 2017-11-15 | 1,440 | 1,440 | 1,407 | 1,407 | 1,400 | 1,407 |
| 2017-11-13 | 1,439 | 1,458 | 1,430 | 1,444 | 4,300 | 1,444 |
| 2017-11-10 | 1,440 | 1,440 | 1,420 | 1,420 | 200 | 1,420 |
| 2017-11-09 | 1,430 | 1,451 | 1,430 | 1,451 | 3,600 | 1,451 |
| 2017-11-08 | 1,435 | 1,435 | 1,421 | 1,435 | 600 | 1,435 |
| 2017-11-07 | 1,435 | 1,435 | 1,435 | 1,435 | 300 | 1,435 |
| 2017-11-06 | 1,439 | 1,439 | 1,420 | 1,420 | 700 | 1,420 |
| 2017-11-02 | 1,405 | 1,427 | 1,405 | 1,427 | 2,800 | 1,427 |
| 2017-11-01 | 1,401 | 1,405 | 1,360 | 1,403 | 2,300 | 1,403 |
| 2017-10-31 | 1,380 | 1,403 | 1,361 | 1,403 | 600 | 1,403 |
| 2017-10-30 | 1,405 | 1,405 | 1,403 | 1,403 | 1,200 | 1,403 |
| 2017-10-26 | 1,400 | 1,400 | 1,400 | 1,400 | 1,100 | 1,400 |
| 2017-10-25 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,400 |
| 2017-10-24 | 1,399 | 1,399 | 1,381 | 1,381 | 200 | 1,381 |
| 2017-10-23 | 1,399 | 1,399 | 1,399 | 1,399 | 300 | 1,399 |
| 2017-10-20 | 1,395 | 1,395 | 1,395 | 1,395 | 200 | 1,395 |
| 2017-10-19 | 1,382 | 1,400 | 1,382 | 1,400 | 200 | 1,400 |
| 2017-10-18 | 1,400 | 1,400 | 1,396 | 1,396 | 800 | 1,396 |
| 2017-10-17 | 1,400 | 1,400 | 1,398 | 1,398 | 1,300 | 1,398 |
| 2017-10-16 | 1,390 | 1,400 | 1,388 | 1,400 | 900 | 1,400 |
| 2017-10-13 | 1,410 | 1,410 | 1,399 | 1,410 | 2,000 | 1,410 |
| 2017-10-12 | 1,400 | 1,400 | 1,391 | 1,400 | 1,900 | 1,400 |
| 2017-10-11 | 1,399 | 1,399 | 1,398 | 1,399 | 900 | 1,399 |
| 2017-10-06 | 1,400 | 1,400 | 1,390 | 1,400 | 1,300 | 1,400 |
| 2017-10-05 | 1,399 | 1,399 | 1,390 | 1,399 | 800 | 1,399 |
| 2017-10-04 | 1,399 | 1,399 | 1,390 | 1,390 | 3,100 | 1,390 |
| 2017-10-03 | 1,385 | 1,395 | 1,384 | 1,395 | 1,600 | 1,395 |
| 2017-10-02 | 1,364 | 1,384 | 1,360 | 1,384 | 2,700 | 1,384 |
| 2017-09-29 | 1,365 | 1,384 | 1,365 | 1,384 | 500 | 1,384 |
| 2017-09-27 | 1,364 | 1,364 | 1,364 | 1,364 | 100 | 1,364 |
| 2017-09-26 | 1,360 | 1,360 | 1,351 | 1,360 | 2,000 | 1,360 |
| 2017-09-25 | 1,390 | 1,390 | 1,350 | 1,352 | 1,200 | 1,352 |
| 2017-09-22 | 1,398 | 1,398 | 1,372 | 1,375 | 600 | 1,375 |
| 2017-09-21 | 1,400 | 1,400 | 1,384 | 1,399 | 800 | 1,399 |
| 2017-09-20 | 1,403 | 1,406 | 1,403 | 1,406 | 500 | 1,406 |
| 2017-09-19 | 1,400 | 1,410 | 1,390 | 1,406 | 1,600 | 1,406 |
| 2017-09-15 | 1,382 | 1,400 | 1,350 | 1,400 | 1,000 | 1,400 |
| 2017-09-14 | 1,405 | 1,405 | 1,382 | 1,382 | 700 | 1,382 |
| 2017-09-13 | 1,410 | 1,410 | 1,351 | 1,404 | 800 | 1,404 |
| 2017-09-12 | 1,337 | 1,350 | 1,337 | 1,350 | 16,100 | 1,350 |
| 2017-09-11 | 1,328 | 1,336 | 1,328 | 1,330 | 6,200 | 1,330 |
| 2017-09-08 | 1,333 | 1,333 | 1,328 | 1,328 | 1,200 | 1,328 |
| 2017-09-07 | 1,333 | 1,333 | 1,329 | 1,333 | 5,300 | 1,333 |
| 2017-09-06 | 1,329 | 1,329 | 1,320 | 1,320 | 800 | 1,320 |
| 2017-09-04 | 1,327 | 1,329 | 1,320 | 1,329 | 2,300 | 1,329 |
| 2017-09-01 | 1,308 | 1,327 | 1,308 | 1,327 | 5,000 | 1,327 |
| 2017-08-31 | 1,302 | 1,312 | 1,302 | 1,312 | 2,800 | 1,312 |
| 2017-08-30 | 1,302 | 1,302 | 1,302 | 1,302 | 1,000 | 1,302 |
| 2017-08-29 | 1,302 | 1,302 | 1,302 | 1,302 | 100 | 1,302 |
| 2017-08-28 | 1,302 | 1,302 | 1,302 | 1,302 | 1,000 | 1,302 |
| 2017-08-25 | 1,300 | 1,304 | 1,300 | 1,302 | 1,200 | 1,302 |
| 2017-08-24 | 1,311 | 1,311 | 1,294 | 1,294 | 1,100 | 1,294 |
| 2017-08-23 | 1,285 | 1,310 | 1,284 | 1,310 | 6,000 | 1,310 |
| 2017-08-22 | 1,285 | 1,290 | 1,285 | 1,288 | 900 | 1,288 |
| 2017-08-21 | 1,280 | 1,285 | 1,280 | 1,282 | 2,000 | 1,282 |
| 2017-08-18 | 1,281 | 1,281 | 1,280 | 1,280 | 2,400 | 1,280 |
| 2017-08-17 | 1,270 | 1,280 | 1,270 | 1,280 | 1,400 | 1,280 |
| 2017-08-16 | 1,270 | 1,270 | 1,270 | 1,270 | 2,600 | 1,270 |
| 2017-08-15 | 1,261 | 1,270 | 1,261 | 1,270 | 2,500 | 1,270 |
| 2017-08-14 | 1,280 | 1,280 | 1,261 | 1,261 | 1,400 | 1,261 |
| 2017-08-10 | 1,280 | 1,280 | 1,280 | 1,280 | 1,100 | 1,280 |
| 2017-08-09 | 1,262 | 1,280 | 1,262 | 1,280 | 1,100 | 1,280 |
| 2017-08-08 | 1,275 | 1,280 | 1,275 | 1,280 | 800 | 1,280 |
| 2017-08-07 | 1,275 | 1,275 | 1,275 | 1,275 | 100 | 1,275 |
| 2017-08-04 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 1,270 |
| 2017-08-03 | 1,272 | 1,272 | 1,272 | 1,272 | 100 | 1,272 |
| 2017-08-02 | 1,270 | 1,270 | 1,270 | 1,270 | 100 | 1,270 |
| 2017-07-31 | 1,274 | 1,274 | 1,274 | 1,274 | 100 | 1,274 |
| 2017-07-28 | 1,274 | 1,280 | 1,274 | 1,274 | 4,100 | 1,274 |
| 2017-07-27 | 1,261 | 1,274 | 1,261 | 1,274 | 900 | 1,274 |
| 2017-07-26 | 1,261 | 1,280 | 1,260 | 1,260 | 1,300 | 1,260 |
| 2017-07-25 | 1,279 | 1,280 | 1,260 | 1,260 | 300 | 1,260 |
| 2017-07-24 | 1,259 | 1,259 | 1,259 | 1,259 | 1,000 | 1,259 |
| 2017-07-21 | 1,251 | 1,258 | 1,251 | 1,258 | 300 | 1,258 |
| 2017-07-20 | 1,248 | 1,248 | 1,245 | 1,248 | 1,100 | 1,248 |
| 2017-07-19 | 1,249 | 1,249 | 1,248 | 1,248 | 200 | 1,248 |
| 2017-07-18 | 1,230 | 1,237 | 1,230 | 1,237 | 2,100 | 1,237 |
| 2017-07-14 | 1,260 | 1,260 | 1,256 | 1,256 | 700 | 1,256 |
| 2017-07-13 | 1,260 | 1,260 | 1,260 | 1,260 | 100 | 1,260 |
| 2017-07-12 | 1,260 | 1,260 | 1,260 | 1,260 | 100 | 1,260 |
| 2017-07-11 | 1,260 | 1,260 | 1,260 | 1,260 | 500 | 1,260 |
| 2017-07-10 | 1,258 | 1,258 | 1,258 | 1,258 | 100 | 1,258 |
| 2017-07-07 | 1,233 | 1,235 | 1,233 | 1,235 | 400 | 1,235 |
| 2017-07-06 | 1,260 | 1,260 | 1,250 | 1,250 | 800 | 1,250 |
| 2017-07-05 | 1,251 | 1,251 | 1,251 | 1,251 | 400 | 1,251 |
| 2017-07-04 | 1,258 | 1,258 | 1,258 | 1,258 | 3,000 | 1,258 |
| 2017-07-03 | 1,256 | 1,258 | 1,256 | 1,258 | 400 | 1,258 |
| 2017-06-30 | 1,252 | 1,252 | 1,252 | 1,252 | 300 | 1,252 |
| 2017-06-29 | 1,257 | 1,257 | 1,254 | 1,256 | 700 | 1,256 |
| 2017-06-28 | 1,256 | 1,256 | 1,256 | 1,256 | 700 | 1,256 |
| 2017-06-23 | 1,250 | 1,250 | 1,250 | 1,250 | 500 | 1,250 |
| 2017-06-21 | 1,228 | 1,250 | 1,228 | 1,250 | 200 | 1,250 |
| 2017-06-20 | 1,258 | 1,258 | 1,258 | 1,258 | 300 | 1,258 |
| 2017-06-19 | 1,239 | 1,245 | 1,239 | 1,245 | 2,800 | 1,245 |
| 2017-06-16 | 1,239 | 1,239 | 1,216 | 1,216 | 300 | 1,216 |
| 2017-06-15 | 1,239 | 1,239 | 1,239 | 1,239 | 600 | 1,239 |
| 2017-06-14 | 1,225 | 1,239 | 1,225 | 1,239 | 1,600 | 1,239 |
| 2017-06-13 | 1,225 | 1,225 | 1,225 | 1,225 | 400 | 1,225 |
| 2017-06-12 | 1,225 | 1,225 | 1,225 | 1,225 | 400 | 1,225 |
| 2017-06-09 | 1,225 | 1,225 | 1,225 | 1,225 | 100 | 1,225 |
| 2017-06-08 | 1,224 | 1,224 | 1,224 | 1,224 | 1,100 | 1,224 |
| 2017-06-07 | 1,204 | 1,204 | 1,204 | 1,204 | 300 | 1,204 |
| 2017-06-06 | 1,225 | 1,225 | 1,224 | 1,224 | 500 | 1,224 |
| 2017-06-05 | 1,222 | 1,224 | 1,222 | 1,224 | 400 | 1,224 |
| 2017-06-02 | 1,220 | 1,220 | 1,220 | 1,220 | 100 | 1,220 |
| 2017-06-01 | 1,190 | 1,190 | 1,190 | 1,190 | 100 | 1,190 |
| 2017-05-31 | 1,192 | 1,192 | 1,183 | 1,188 | 5,000 | 1,188 |
| 2017-05-30 | 1,200 | 1,200 | 1,192 | 1,192 | 1,200 | 1,192 |
| 2017-05-29 | 1,200 | 1,200 | 1,200 | 1,200 | 2,600 | 1,200 |
| 2017-05-26 | 1,207 | 1,207 | 1,200 | 1,200 | 6,100 | 1,200 |
| 2017-05-25 | 1,211 | 1,211 | 1,206 | 1,206 | 1,200 | 1,206 |
| 2017-05-24 | 1,225 | 1,225 | 1,210 | 1,210 | 6,200 | 1,210 |
| 2017-05-23 | 1,225 | 1,225 | 1,225 | 1,225 | 900 | 1,225 |
| 2017-05-22 | 1,230 | 1,230 | 1,220 | 1,225 | 6,400 | 1,225 |
| 2017-05-19 | 1,232 | 1,240 | 1,232 | 1,240 | 200 | 1,240 |
| 2017-05-18 | 1,254 | 1,254 | 1,250 | 1,250 | 500 | 1,250 |
| 2017-05-16 | 1,260 | 1,260 | 1,240 | 1,240 | 3,900 | 1,240 |
| 2017-05-15 | 1,270 | 1,270 | 1,270 | 1,270 | 400 | 1,270 |
| 2017-05-12 | 1,270 | 1,270 | 1,270 | 1,270 | 400 | 1,270 |
| 2017-05-11 | 1,280 | 1,280 | 1,270 | 1,270 | 1,900 | 1,270 |
| 2017-05-10 | 1,280 | 1,280 | 1,280 | 1,280 | 1,100 | 1,280 |
| 2017-05-09 | 1,279 | 1,280 | 1,279 | 1,280 | 3,300 | 1,280 |
| 2017-05-08 | 1,280 | 1,280 | 1,279 | 1,279 | 1,100 | 1,279 |
| 2017-05-02 | 1,240 | 1,260 | 1,230 | 1,246 | 3,100 | 1,246 |
| 2017-05-01 | 1,220 | 1,220 | 1,220 | 1,220 | 400 | 1,220 |
| 2017-04-28 | 1,220 | 1,220 | 1,215 | 1,215 | 900 | 1,215 |
| 2017-04-27 | 1,242 | 1,242 | 1,220 | 1,220 | 1,600 | 1,220 |
| 2017-04-25 | 1,230 | 1,240 | 1,230 | 1,240 | 600 | 1,240 |
| 2017-04-21 | 1,230 | 1,230 | 1,230 | 1,230 | 100 | 1,230 |
| 2017-04-20 | 1,260 | 1,260 | 1,230 | 1,230 | 1,300 | 1,230 |
| 2017-04-18 | 1,250 | 1,250 | 1,250 | 1,250 | 100 | 1,250 |
| 2017-04-17 | 1,250 | 1,250 | 1,250 | 1,250 | 200 | 1,250 |
| 2017-04-14 | 1,249 | 1,249 | 1,249 | 1,249 | 300 | 1,249 |
| 2017-04-12 | 1,249 | 1,249 | 1,249 | 1,249 | 1,200 | 1,249 |
| 2017-04-11 | 1,214 | 1,240 | 1,214 | 1,240 | 1,100 | 1,240 |
| 2017-04-10 | 1,215 | 1,215 | 1,215 | 1,215 | 100 | 1,215 |
| 2017-04-07 | 1,210 | 1,210 | 1,210 | 1,210 | 200 | 1,210 |
| 2017-04-06 | 1,230 | 1,230 | 1,210 | 1,210 | 2,200 | 1,210 |
| 2017-04-05 | 1,230 | 1,230 | 1,230 | 1,230 | 700 | 1,230 |
| 2017-04-04 | 1,220 | 1,230 | 1,201 | 1,230 | 1,400 | 1,230 |
| 2017-04-03 | 1,202 | 1,221 | 1,202 | 1,220 | 3,900 | 1,220 |
| 2017-03-29 | 1,248 | 1,248 | 1,248 | 1,248 | 1,000 | 1,248 |
| 2017-03-27 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 2017-03-22 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 2017-03-21 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 1,310 |
| 2017-03-13 | 1,281 | 1,281 | 1,280 | 1,280 | 2,000 | 1,280 |
| 2017-03-09 | 1,278 | 1,278 | 1,278 | 1,278 | 1,000 | 1,278 |
| 2017-03-07 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 1,280 |
| 2017-03-06 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 1,280 |
| 2017-03-03 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 1,280 |
| 2017-02-28 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 1,280 |
| 2017-02-27 | 1,250 | 1,261 | 1,250 | 1,261 | 2,000 | 1,261 |
| 2017-02-21 | 1,233 | 1,233 | 1,233 | 1,233 | 1,000 | 1,233 |
| 2017-02-20 | 1,238 | 1,238 | 1,238 | 1,238 | 1,000 | 1,238 |
| 2017-02-17 | 1,208 | 1,208 | 1,208 | 1,208 | 1,000 | 1,208 |
| 2017-02-15 | 1,245 | 1,245 | 1,245 | 1,245 | 1,000 | 1,245 |
| 2017-02-14 | 1,245 | 1,245 | 1,245 | 1,245 | 1,000 | 1,245 |
| 2017-02-13 | 1,243 | 1,243 | 1,243 | 1,243 | 1,000 | 1,243 |
| 2017-02-10 | 1,242 | 1,242 | 1,242 | 1,242 | 1,000 | 1,242 |
| 2017-02-06 | 1,191 | 1,191 | 1,191 | 1,191 | 1,000 | 1,191 |
| 2017-02-03 | 1,195 | 1,200 | 1,195 | 1,200 | 5,000 | 1,200 |
| 2017-02-02 | 1,185 | 1,185 | 1,180 | 1,180 | 2,000 | 1,180 |
| 2017-01-31 | 1,172 | 1,195 | 1,172 | 1,195 | 2,000 | 1,195 |
| 2017-01-26 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 2017-01-20 | 1,190 | 1,210 | 1,190 | 1,200 | 5,000 | 1,200 |
| 2017-01-19 | 1,160 | 1,180 | 1,160 | 1,180 | 4,000 | 1,180 |
| 2017-01-18 | 1,170 | 1,172 | 1,170 | 1,172 | 3,000 | 1,172 |
| 2017-01-17 | 1,167 | 1,167 | 1,167 | 1,167 | 1,000 | 1,167 |
| 2017-01-16 | 1,165 | 1,165 | 1,165 | 1,165 | 1,000 | 1,165 |
| 2017-01-13 | 1,164 | 1,164 | 1,164 | 1,164 | 1,000 | 1,164 |
| 2017-01-11 | 1,165 | 1,165 | 1,165 | 1,165 | 1,000 | 1,165 |
| 2017-01-10 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 1,170 |
| 2017-01-05 | 1,170 | 1,170 | 1,170 | 1,170 | 3,000 | 1,170 |
| 2017-01-04 | 1,166 | 1,190 | 1,166 | 1,190 | 3,000 | 1,190 |
分割・併合履歴 ： なし