3952 中央紙器工業(株) の時系列データ [2018年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2018-12-28 | 1,206 | 1,206 | 1,205 | 1,205 | 1,200 | 1,205 |
| 2018-12-27 | - | - | - | 1,205 | - | 1,205 |
| 2018-12-26 | 1,204 | 1,205 | 1,204 | 1,205 | 500 | 1,205 |
| 2018-12-25 | 1,240 | 1,240 | 1,200 | 1,200 | 3,900 | 1,200 |
| 2018-12-21 | 1,270 | 1,270 | 1,240 | 1,240 | 13,200 | 1,240 |
| 2018-12-20 | 1,310 | 1,310 | 1,270 | 1,270 | 13,200 | 1,270 |
| 2018-12-19 | 1,303 | 1,310 | 1,303 | 1,310 | 8,300 | 1,310 |
| 2018-12-18 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 1,310 |
| 2018-12-17 | - | - | - | 1,369 | - | 1,369 |
| 2018-12-14 | 1,369 | 1,369 | 1,369 | 1,369 | 200 | 1,369 |
| 2018-12-13 | - | - | - | 1,369 | - | 1,369 |
| 2018-12-12 | - | - | - | 1,369 | - | 1,369 |
| 2018-12-11 | 1,369 | 1,369 | 1,369 | 1,369 | 200 | 1,369 |
| 2018-12-10 | - | - | - | 1,375 | - | 1,375 |
| 2018-12-07 | - | - | - | 1,375 | - | 1,375 |
| 2018-12-06 | - | - | - | 1,375 | - | 1,375 |
| 2018-12-05 | - | - | - | 1,375 | - | 1,375 |
| 2018-12-04 | - | - | - | 1,375 | - | 1,375 |
| 2018-12-03 | 1,375 | 1,375 | 1,375 | 1,375 | 1,700 | 1,375 |
| 2018-11-30 | - | - | - | 1,380 | - | 1,380 |
| 2018-11-29 | - | - | - | 1,380 | - | 1,380 |
| 2018-11-28 | - | - | - | 1,380 | - | 1,380 |
| 2018-11-27 | - | - | - | 1,380 | - | 1,380 |
| 2018-11-26 | - | - | - | 1,380 | - | 1,380 |
| 2018-11-22 | 1,380 | 1,380 | 1,380 | 1,380 | 300 | 1,380 |
| 2018-11-21 | - | - | - | 1,350 | - | 1,350 |
| 2018-11-20 | - | - | - | 1,350 | - | 1,350 |
| 2018-11-19 | 1,350 | 1,350 | 1,350 | 1,350 | 100 | 1,350 |
| 2018-11-16 | - | - | - | 1,350 | - | 1,350 |
| 2018-11-15 | 1,349 | 1,350 | 1,349 | 1,350 | 300 | 1,350 |
| 2018-11-14 | 1,352 | 1,352 | 1,349 | 1,349 | 300 | 1,349 |
| 2018-11-13 | 1,352 | 1,352 | 1,350 | 1,350 | 600 | 1,350 |
| 2018-11-12 | - | - | - | 1,409 | - | 1,409 |
| 2018-11-09 | 1,409 | 1,409 | 1,409 | 1,409 | 5,500 | 1,409 |
| 2018-11-08 | - | - | - | 1,349 | - | 1,349 |
| 2018-11-07 | 1,350 | 1,350 | 1,349 | 1,349 | 300 | 1,349 |
| 2018-11-06 | 1,320 | 1,349 | 1,320 | 1,349 | 400 | 1,349 |
| 2018-11-05 | 1,316 | 1,334 | 1,316 | 1,334 | 900 | 1,334 |
| 2018-11-02 | 1,314 | 1,314 | 1,314 | 1,314 | 500 | 1,314 |
| 2018-11-01 | 1,309 | 1,309 | 1,309 | 1,309 | 100 | 1,309 |
| 2018-10-31 | 1,314 | 1,314 | 1,300 | 1,310 | 1,200 | 1,310 |
| 2018-10-30 | 1,313 | 1,313 | 1,313 | 1,313 | 100 | 1,313 |
| 2018-10-29 | 1,310 | 1,310 | 1,310 | 1,310 | 100 | 1,310 |
| 2018-10-26 | 1,310 | 1,310 | 1,310 | 1,310 | 400 | 1,310 |
| 2018-10-25 | - | - | - | 1,339 | - | 1,339 |
| 2018-10-24 | 1,339 | 1,339 | 1,339 | 1,339 | 100 | 1,339 |
| 2018-10-23 | 1,320 | 1,338 | 1,320 | 1,338 | 800 | 1,338 |
| 2018-10-22 | 1,320 | 1,320 | 1,320 | 1,320 | 200 | 1,320 |
| 2018-10-19 | 1,300 | 1,320 | 1,300 | 1,320 | 4,900 | 1,320 |
| 2018-10-18 | 1,375 | 1,375 | 1,375 | 1,375 | 100 | 1,375 |
| 2018-10-17 | 1,360 | 1,374 | 1,360 | 1,374 | 300 | 1,374 |
| 2018-10-16 | 1,305 | 1,335 | 1,305 | 1,335 | 200 | 1,335 |
| 2018-10-15 | 1,340 | 1,340 | 1,310 | 1,310 | 300 | 1,310 |
| 2018-10-12 | 1,340 | 1,340 | 1,340 | 1,340 | 400 | 1,340 |
| 2018-10-11 | - | - | - | 1,341 | - | 1,341 |
| 2018-10-10 | 1,350 | 1,350 | 1,341 | 1,341 | 600 | 1,341 |
| 2018-10-09 | - | - | - | 1,375 | - | 1,375 |
| 2018-10-05 | 1,375 | 1,375 | 1,375 | 1,375 | 100 | 1,375 |
| 2018-10-04 | 1,375 | 1,380 | 1,375 | 1,380 | 700 | 1,380 |
| 2018-10-03 | 1,370 | 1,375 | 1,370 | 1,375 | 200 | 1,375 |
| 2018-10-02 | 1,350 | 1,370 | 1,350 | 1,370 | 1,400 | 1,370 |
| 2018-10-01 | - | - | - | 1,370 | - | 1,370 |
| 2018-09-28 | 1,370 | 1,370 | 1,370 | 1,370 | 2,300 | 1,370 |
| 2018-09-27 | - | - | - | 1,370 | - | 1,370 |
| 2018-09-26 | - | - | - | 1,370 | - | 1,370 |
| 2018-09-25 | - | - | - | 1,370 | - | 1,370 |
| 2018-09-21 | - | - | - | 1,370 | - | 1,370 |
| 2018-09-20 | 1,370 | 1,370 | 1,370 | 1,370 | 200 | 1,370 |
| 2018-09-19 | 1,394 | 1,394 | 1,394 | 1,394 | 100 | 1,394 |
| 2018-09-18 | - | - | - | 1,400 | - | 1,400 |
| 2018-09-14 | 1,400 | 1,400 | 1,400 | 1,400 | 700 | 1,400 |
| 2018-09-13 | 1,400 | 1,400 | 1,400 | 1,400 | 100 | 1,400 |
| 2018-09-12 | - | - | - | 1,397 | - | 1,397 |
| 2018-09-11 | - | - | - | 1,397 | - | 1,397 |
| 2018-09-10 | 1,397 | 1,397 | 1,397 | 1,397 | 2,000 | 1,397 |
| 2018-09-07 | 1,368 | 1,397 | 1,368 | 1,397 | 1,100 | 1,397 |
| 2018-09-06 | - | - | - | 1,399 | - | 1,399 |
| 2018-09-05 | 1,399 | 1,399 | 1,399 | 1,399 | 100 | 1,399 |
| 2018-09-04 | - | - | - | 1,400 | - | 1,400 |
| 2018-09-03 | 1,400 | 1,400 | 1,400 | 1,400 | 100 | 1,400 |
| 2018-08-31 | 1,370 | 1,400 | 1,370 | 1,400 | 700 | 1,400 |
| 2018-08-30 | - | - | - | 1,400 | - | 1,400 |
| 2018-08-29 | 1,399 | 1,400 | 1,399 | 1,400 | 400 | 1,400 |
| 2018-08-28 | 1,399 | 1,399 | 1,399 | 1,399 | 100 | 1,399 |
| 2018-08-27 | 1,370 | 1,370 | 1,370 | 1,370 | 200 | 1,370 |
| 2018-08-24 | 1,400 | 1,400 | 1,370 | 1,370 | 400 | 1,370 |
| 2018-08-23 | 1,400 | 1,400 | 1,370 | 1,370 | 600 | 1,370 |
| 2018-08-22 | - | - | - | 1,400 | - | 1,400 |
| 2018-08-21 | 1,400 | 1,400 | 1,400 | 1,400 | 100 | 1,400 |
| 2018-08-20 | 1,370 | 1,400 | 1,370 | 1,400 | 600 | 1,400 |
| 2018-08-17 | - | - | - | 1,385 | - | 1,385 |
| 2018-08-16 | 1,385 | 1,385 | 1,385 | 1,385 | 300 | 1,385 |
| 2018-08-15 | - | - | - | 1,361 | - | 1,361 |
| 2018-08-14 | 1,400 | 1,400 | 1,361 | 1,361 | 400 | 1,361 |
| 2018-08-13 | 1,400 | 1,400 | 1,381 | 1,381 | 300 | 1,381 |
| 2018-08-10 | - | - | - | 1,403 | - | 1,403 |
| 2018-08-09 | - | - | - | 1,403 | - | 1,403 |
| 2018-08-08 | - | - | - | 1,403 | - | 1,403 |
| 2018-08-07 | 1,445 | 1,445 | 1,403 | 1,403 | 300 | 1,403 |
| 2018-08-06 | - | - | - | 1,420 | - | 1,420 |
| 2018-08-03 | 1,408 | 1,420 | 1,408 | 1,420 | 200 | 1,420 |
| 2018-08-02 | 1,446 | 1,446 | 1,446 | 1,446 | 300 | 1,446 |
| 2018-08-01 | 1,400 | 1,400 | 1,400 | 1,400 | 200 | 1,400 |
| 2018-07-31 | 1,400 | 1,400 | 1,400 | 1,400 | 200 | 1,400 |
| 2018-07-30 | 1,425 | 1,425 | 1,425 | 1,425 | 100 | 1,425 |
| 2018-07-27 | 1,429 | 1,429 | 1,429 | 1,429 | 100 | 1,429 |
| 2018-07-26 | 1,429 | 1,445 | 1,400 | 1,400 | 2,500 | 1,400 |
| 2018-07-25 | 1,401 | 1,406 | 1,401 | 1,405 | 1,900 | 1,405 |
| 2018-07-24 | - | - | - | 1,400 | - | 1,400 |
| 2018-07-23 | 1,401 | 1,424 | 1,400 | 1,400 | 800 | 1,400 |
| 2018-07-20 | 1,426 | 1,426 | 1,426 | 1,426 | 200 | 1,426 |
| 2018-07-19 | 1,401 | 1,430 | 1,400 | 1,430 | 2,000 | 1,430 |
| 2018-07-18 | 1,448 | 1,448 | 1,448 | 1,448 | 200 | 1,448 |
| 2018-07-17 | 1,439 | 1,448 | 1,439 | 1,448 | 400 | 1,448 |
| 2018-07-13 | - | - | - | 1,438 | - | 1,438 |
| 2018-07-12 | 1,438 | 1,438 | 1,438 | 1,438 | 200 | 1,438 |
| 2018-07-11 | - | - | - | 1,429 | - | 1,429 |
| 2018-07-10 | 1,429 | 1,429 | 1,429 | 1,429 | 300 | 1,429 |
| 2018-07-09 | 1,419 | 1,419 | 1,419 | 1,419 | 500 | 1,419 |
| 2018-07-06 | - | - | - | 1,436 | - | 1,436 |
| 2018-07-05 | 1,407 | 1,436 | 1,407 | 1,436 | 200 | 1,436 |
| 2018-07-04 | - | - | - | 1,436 | - | 1,436 |
| 2018-07-03 | 1,450 | 1,450 | 1,436 | 1,436 | 600 | 1,436 |
| 2018-07-02 | 1,435 | 1,435 | 1,435 | 1,435 | 100 | 1,435 |
| 2018-06-29 | - | - | - | 1,425 | - | 1,425 |
| 2018-06-28 | 1,425 | 1,425 | 1,425 | 1,425 | 300 | 1,425 |
| 2018-06-27 | 1,435 | 1,435 | 1,435 | 1,435 | 200 | 1,435 |
| 2018-06-26 | - | - | - | 1,440 | - | - |
| 2018-06-25 | 1,470 | 1,470 | 1,440 | 1,440 | 800 | 1,440 |
| 2018-06-22 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 1,440 |
| 2018-06-21 | 1,430 | 1,495 | 1,430 | 1,440 | 7,100 | 1,440 |
| 2018-06-20 | 1,400 | 1,400 | 1,400 | 1,400 | 200 | 1,400 |
| 2018-06-19 | - | - | - | 1,405 | - | - |
| 2018-06-18 | - | - | - | 1,405 | - | - |
| 2018-06-15 | - | - | - | 1,405 | - | - |
| 2018-06-14 | - | - | - | 1,405 | - | - |
| 2018-06-13 | - | - | - | 1,405 | - | - |
| 2018-06-12 | 1,406 | 1,406 | 1,405 | 1,405 | 600 | 1,405 |
| 2018-06-11 | 1,400 | 1,406 | 1,400 | 1,406 | 1,500 | 1,406 |
| 2018-06-08 | 1,400 | 1,400 | 1,400 | 1,400 | 500 | 1,400 |
| 2018-06-07 | - | - | - | 1,351 | - | - |
| 2018-06-06 | 1,351 | 1,351 | 1,351 | 1,351 | 100 | 1,351 |
| 2018-06-05 | 1,350 | 1,354 | 1,350 | 1,354 | 600 | 1,354 |
| 2018-06-04 | 1,330 | 1,335 | 1,330 | 1,335 | 300 | 1,335 |
| 2018-06-01 | 1,316 | 1,333 | 1,314 | 1,333 | 400 | 1,333 |
| 2018-05-31 | 1,315 | 1,330 | 1,315 | 1,330 | 1,200 | 1,330 |
| 2018-05-30 | 1,320 | 1,350 | 1,320 | 1,350 | 1,800 | 1,350 |
| 2018-05-29 | 1,316 | 1,345 | 1,316 | 1,345 | 400 | 1,345 |
| 2018-05-28 | 1,325 | 1,330 | 1,319 | 1,330 | 1,000 | 1,330 |
| 2018-05-25 | 1,344 | 1,359 | 1,310 | 1,355 | 2,500 | 1,355 |
| 2018-05-24 | 1,328 | 1,344 | 1,315 | 1,344 | 600 | 1,344 |
| 2018-05-23 | - | - | - | 1,354 | - | - |
| 2018-05-22 | - | - | - | 1,354 | - | - |
| 2018-05-21 | 1,355 | 1,355 | 1,340 | 1,354 | 600 | 1,354 |
| 2018-05-18 | 1,333 | 1,354 | 1,330 | 1,330 | 1,900 | 1,330 |
| 2018-05-17 | 1,336 | 1,360 | 1,330 | 1,356 | 2,600 | 1,356 |
| 2018-05-16 | 1,351 | 1,351 | 1,351 | 1,351 | 100 | 1,351 |
| 2018-05-15 | 1,336 | 1,360 | 1,330 | 1,360 | 1,000 | 1,360 |
| 2018-05-14 | - | - | - | 1,337 | - | - |
| 2018-05-11 | 1,340 | 1,340 | 1,307 | 1,337 | 16,500 | 1,337 |
| 2018-05-10 | 1,384 | 1,388 | 1,335 | 1,340 | 4,200 | 1,340 |
| 2018-05-09 | 1,429 | 1,429 | 1,385 | 1,385 | 3,800 | 1,385 |
| 2018-05-08 | 1,393 | 1,429 | 1,393 | 1,429 | 400 | 1,429 |
| 2018-05-07 | 1,420 | 1,420 | 1,385 | 1,400 | 1,600 | 1,400 |
| 2018-05-02 | 1,420 | 1,420 | 1,420 | 1,420 | 100 | 1,420 |
| 2018-05-01 | - | - | - | 1,420 | - | - |
| 2018-04-27 | 1,420 | 1,420 | 1,420 | 1,420 | 200 | 1,420 |
| 2018-04-26 | 1,400 | 1,420 | 1,400 | 1,420 | 1,100 | 1,420 |
| 2018-04-25 | 1,415 | 1,415 | 1,400 | 1,415 | 900 | 1,415 |
| 2018-04-24 | 1,420 | 1,446 | 1,415 | 1,415 | 600 | 1,415 |
| 2018-04-23 | - | - | - | 1,440 | - | - |
| 2018-04-20 | 1,447 | 1,447 | 1,440 | 1,440 | 200 | 1,440 |
| 2018-04-19 | - | - | - | 1,447 | - | - |
| 2018-04-17 | 1,447 | 1,447 | 1,447 | 1,447 | 400 | 1,447 |
| 2018-04-16 | 1,409 | 1,430 | 1,409 | 1,430 | 200 | 1,430 |
| 2018-04-13 | 1,440 | 1,440 | 1,439 | 1,439 | 200 | 1,439 |
| 2018-04-12 | 1,440 | 1,440 | 1,440 | 1,440 | 100 | 1,440 |
| 2018-04-11 | 1,411 | 1,429 | 1,400 | 1,429 | 900 | 1,429 |
| 2018-04-10 | 1,424 | 1,449 | 1,411 | 1,439 | 1,300 | 1,439 |
| 2018-04-09 | 1,440 | 1,454 | 1,424 | 1,424 | 800 | 1,424 |
| 2018-04-05 | 1,470 | 1,470 | 1,470 | 1,470 | 100 | 1,470 |
| 2018-04-03 | 1,450 | 1,474 | 1,450 | 1,474 | 300 | 1,474 |
| 2018-03-30 | 1,440 | 1,480 | 1,440 | 1,480 | 1,200 | 1,480 |
| 2018-03-29 | 1,409 | 1,440 | 1,380 | 1,440 | 2,300 | 1,440 |
| 2018-03-28 | 1,390 | 1,409 | 1,381 | 1,409 | 2,200 | 1,409 |
| 2018-03-27 | 1,415 | 1,470 | 1,400 | 1,450 | 7,100 | 1,450 |
| 2018-03-26 | 1,411 | 1,440 | 1,411 | 1,440 | 600 | 1,440 |
| 2018-03-23 | 1,467 | 1,494 | 1,441 | 1,441 | 4,900 | 1,441 |
| 2018-03-22 | 1,467 | 1,467 | 1,450 | 1,467 | 700 | 1,467 |
| 2018-03-20 | 1,514 | 1,514 | 1,473 | 1,473 | 700 | 1,473 |
| 2018-03-19 | 1,513 | 1,513 | 1,512 | 1,512 | 200 | 1,512 |
| 2018-03-16 | 1,518 | 1,518 | 1,518 | 1,518 | 100 | 1,518 |
| 2018-03-15 | 1,518 | 1,518 | 1,518 | 1,518 | 200 | 1,518 |
| 2018-03-13 | 1,518 | 1,518 | 1,518 | 1,518 | 100 | 1,518 |
| 2018-03-12 | 1,499 | 1,518 | 1,499 | 1,518 | 700 | 1,518 |
| 2018-03-09 | 1,500 | 1,500 | 1,500 | 1,500 | 100 | 1,500 |
| 2018-03-08 | 1,520 | 1,520 | 1,450 | 1,510 | 900 | 1,510 |
| 2018-03-07 | 1,540 | 1,540 | 1,540 | 1,540 | 400 | 1,540 |
| 2018-03-06 | 1,465 | 1,465 | 1,465 | 1,465 | 100 | 1,465 |
| 2018-03-05 | 1,460 | 1,465 | 1,435 | 1,435 | 400 | 1,435 |
| 2018-03-02 | 1,421 | 1,460 | 1,420 | 1,460 | 1,300 | 1,460 |
| 2018-03-01 | 1,469 | 1,469 | 1,468 | 1,468 | 300 | 1,468 |
| 2018-02-28 | 1,451 | 1,460 | 1,430 | 1,460 | 4,000 | 1,460 |
| 2018-02-27 | 1,465 | 1,479 | 1,465 | 1,465 | 500 | 1,465 |
| 2018-02-26 | 1,465 | 1,465 | 1,465 | 1,465 | 1,100 | 1,465 |
| 2018-02-23 | 1,460 | 1,460 | 1,431 | 1,460 | 700 | 1,460 |
| 2018-02-22 | 1,468 | 1,469 | 1,468 | 1,469 | 300 | 1,469 |
| 2018-02-21 | 1,434 | 1,465 | 1,434 | 1,465 | 700 | 1,465 |
| 2018-02-20 | 1,466 | 1,466 | 1,465 | 1,465 | 200 | 1,465 |
| 2018-02-19 | 1,440 | 1,470 | 1,440 | 1,440 | 1,900 | 1,440 |
| 2018-02-16 | 1,401 | 1,439 | 1,401 | 1,439 | 600 | 1,439 |
| 2018-02-15 | 1,441 | 1,441 | 1,430 | 1,431 | 500 | 1,431 |
| 2018-02-14 | 1,391 | 1,430 | 1,380 | 1,430 | 4,300 | 1,430 |
| 2018-02-13 | 1,407 | 1,451 | 1,405 | 1,451 | 500 | 1,451 |
| 2018-02-09 | 1,410 | 1,464 | 1,410 | 1,464 | 900 | 1,464 |
| 2018-02-08 | 1,445 | 1,465 | 1,445 | 1,465 | 800 | 1,465 |
| 2018-02-07 | 1,420 | 1,449 | 1,420 | 1,445 | 400 | 1,445 |
| 2018-02-06 | 1,467 | 1,467 | 1,390 | 1,400 | 4,200 | 1,400 |
| 2018-02-05 | 1,530 | 1,530 | 1,500 | 1,500 | 1,500 | 1,500 |
| 2018-02-02 | 1,546 | 1,546 | 1,540 | 1,540 | 500 | 1,540 |
| 2018-02-01 | 1,545 | 1,545 | 1,501 | 1,518 | 1,900 | 1,518 |
| 2018-01-31 | 1,510 | 1,544 | 1,510 | 1,544 | 1,200 | 1,544 |
| 2018-01-30 | 1,545 | 1,545 | 1,520 | 1,520 | 1,000 | 1,520 |
| 2018-01-29 | 1,550 | 1,550 | 1,550 | 1,550 | 600 | 1,550 |
| 2018-01-26 | 1,550 | 1,550 | 1,540 | 1,540 | 3,500 | 1,540 |
| 2018-01-25 | 1,545 | 1,545 | 1,531 | 1,531 | 1,500 | 1,531 |
| 2018-01-24 | 1,545 | 1,559 | 1,545 | 1,559 | 900 | 1,559 |
| 2018-01-23 | 1,550 | 1,550 | 1,550 | 1,550 | 500 | 1,550 |
| 2018-01-22 | 1,558 | 1,559 | 1,550 | 1,559 | 1,200 | 1,559 |
| 2018-01-19 | 1,531 | 1,559 | 1,521 | 1,559 | 700 | 1,559 |
| 2018-01-18 | 1,560 | 1,560 | 1,555 | 1,555 | 1,100 | 1,555 |
| 2018-01-17 | 1,538 | 1,539 | 1,538 | 1,539 | 300 | 1,539 |
| 2018-01-16 | 1,533 | 1,560 | 1,533 | 1,560 | 500 | 1,560 |
| 2018-01-15 | 1,530 | 1,560 | 1,530 | 1,533 | 2,800 | 1,533 |
| 2018-01-10 | 1,540 | 1,540 | 1,540 | 1,540 | 100 | 1,540 |
| 2018-01-09 | 1,530 | 1,530 | 1,530 | 1,530 | 100 | 1,530 |
| 2018-01-05 | 1,513 | 1,520 | 1,499 | 1,520 | 1,700 | 1,520 |
| 2018-01-04 | 1,532 | 1,600 | 1,510 | 1,510 | 4,200 | 1,510 |
分割・併合履歴 ： なし