1. HOME >
  2. 株価時系列 >
  3. 3952 >
  4. 2019年

3952 中央紙器工業(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-30---1,313-1,313
2019-12-271,3131,3131,3131,3133001,313
2019-12-261,3001,3191,3001,3132,3001,313
2019-12-251,2591,2901,2591,2905001,290
2019-12-241,2581,2601,2571,2577001,257
2019-12-231,2241,2571,2241,2578001,257
2019-12-201,2261,2261,2261,2261,6001,226
2019-12-191,2261,2261,2261,2263001,226
2019-12-181,2581,2581,2211,2211,2001,221
2019-12-171,2501,2581,2361,2361,3001,236
2019-12-161,2341,2451,2341,2455001,245
2019-12-131,2491,2491,2321,2325001,232
2019-12-121,2301,2491,2301,2496001,249
2019-12-111,2281,2281,2281,2281,3001,228
2019-12-10---1,258-1,258
2019-12-091,2511,2581,2511,2585001,258
2019-12-061,2331,2521,2331,2522001,252
2019-12-051,2311,2311,2311,2311001,231
2019-12-041,2671,2671,2261,2265001,226
2019-12-031,2501,2671,2501,2671,0001,267
2019-12-021,2451,2501,2451,2503,0001,250
2019-11-291,2191,2431,2191,2432001,243
2019-11-281,2191,2191,2191,2193001,219
2019-11-271,2581,2581,2441,2442001,244
2019-11-261,2581,2581,2581,2581001,258
2019-11-251,2251,2581,2201,2582,6001,258
2019-11-221,2401,2401,2301,2301,2001,230
2019-11-211,2331,2481,2311,2481,0001,248
2019-11-201,2501,2501,2481,2487001,248
2019-11-191,2561,2561,2501,25013,7001,250
2019-11-181,2561,2561,2561,2568001,256
2019-11-151,2561,2561,2561,2562001,256
2019-11-141,2571,2581,2571,2583001,258
2019-11-131,2571,2581,2571,2581,1001,258
2019-11-121,2481,2581,2481,2589001,258
2019-11-111,2691,2691,2481,2486001,248
2019-11-081,2671,2691,2671,2699001,269
2019-11-071,2651,2651,2651,2651001,265
2019-11-061,2501,2691,2501,2686001,268
2019-11-051,2161,2501,2161,2502,2001,250
2019-11-011,2171,2171,2171,2171001,217
2019-10-311,2181,2181,2051,2058001,205
2019-10-301,2181,2181,2181,2183001,218
2019-10-291,2181,2181,2181,2184001,218
2019-10-281,2181,2181,2181,2181,7001,218
2019-10-25---1,203-1,203
2019-10-24---1,203-1,203
2019-10-23---1,203-1,203
2019-10-211,2031,2031,2031,2031001,203
2019-10-181,2111,2111,2111,2118001,211
2019-10-171,2011,2111,2011,2115001,211
2019-10-161,2251,2251,2251,2251001,225
2019-10-151,2251,2251,2251,2251001,225
2019-10-11---1,225-1,225
2019-10-101,1861,2251,1861,2259001,225
2019-10-09---1,242-1,242
2019-10-08---1,242-1,242
2019-10-07---1,242-1,242
2019-10-04---1,242-1,242
2019-10-03---1,242-1,242
2019-10-02---1,211-1,211
2019-10-01---1,211-1,211
2019-09-301,2111,2111,2111,2111,5001,211
2019-09-27---1,225-1,225
2019-09-261,2251,2251,2251,2259001,225
2019-09-251,2251,2251,2251,2257001,225
2019-09-241,2071,2251,2071,2252,1001,225
2019-09-201,1971,1971,1971,1971001,197
2019-09-191,1971,1971,1971,1972001,197
2019-09-181,1971,1971,1971,1971001,197
2019-09-171,1871,1871,1871,1874001,187
2019-09-13---1,177-1,177
2019-09-12---1,177-1,177
2019-09-111,1761,1771,1761,1775001,177
2019-09-10---1,177-1,177
2019-09-091,1651,1771,1501,1778001,177
2019-09-06---1,177-1,177
2019-09-05---1,177-1,177
2019-09-04---1,177-1,177
2019-09-031,1771,1771,1771,1771001,177
2019-09-021,1771,1771,1771,1771001,177
2019-08-301,1791,1991,1791,1993001,199
2019-08-29---1,220-1,220
2019-08-281,1901,2201,1901,2201,5001,220
2019-08-271,1901,1911,1901,1905001,190
2019-08-26---1,190-1,190
2019-08-23---1,190-1,190
2019-08-221,1901,1901,1901,1901001,190
2019-08-21---1,170-1,170
2019-08-201,1701,1701,1701,1701001,170
2019-08-191,1681,1681,1681,1686001,168
2019-08-161,1701,1701,1671,1676001,167
2019-08-151,2001,2001,2001,2004001,200
2019-08-141,1921,2001,1921,2003001,200
2019-08-13---1,181-1,181
2019-08-09---1,181-1,181
2019-08-08---1,181-1,181
2019-08-07---1,181-1,181
2019-08-061,1851,1851,1801,1811,1001,181
2019-08-051,1931,1931,1931,1931001,193
2019-08-02---1,200-1,200
2019-08-01---1,200-1,200
2019-07-311,2001,2001,2001,2001,2001,200
2019-07-301,2201,2201,2201,2201,3001,220
2019-07-291,2191,2191,2191,2198001,219
2019-07-26---1,258-1,258
2019-07-251,2551,2581,2551,2588001,258
2019-07-241,2551,2591,2551,2556001,255
2019-07-23---1,279-1,279
2019-07-221,2791,2791,2791,2791001,279
2019-07-191,1971,2801,1971,2801,4001,280
2019-07-181,2001,2001,1901,1901,8001,190
2019-07-171,2001,2001,2001,2001001,200
2019-07-161,2191,2231,2191,2233001,223
2019-07-121,1901,1901,1901,1901,2001,190
2019-07-111,1791,1901,1791,1905001,190
2019-07-101,1941,1941,1921,1922001,192
2019-07-091,1951,1951,1951,1951,3001,195
2019-07-081,1991,1991,1941,1951,0001,195
2019-07-051,1841,1841,1841,1841001,184
2019-07-04---1,182-1,182
2019-07-031,1811,1821,1811,1823001,182
2019-07-021,1851,1901,1801,1802,8001,180
2019-07-011,1801,1861,1801,1864,7001,186
2019-06-281,1901,2141,1801,1801,4001,180
2019-06-27---1,177-1,177
2019-06-261,1771,1771,1771,1771,0001,177
2019-06-251,2281,2281,2281,2281001,228
2019-06-241,2481,2481,1701,1982,4001,198
2019-06-21---1,226-1,226
2019-06-201,2491,2491,2261,2266001,226
2019-06-19---1,222-1,222
2019-06-181,2221,2221,2221,2221001,222
2019-06-17---1,221-1,221
2019-06-14---1,221-1,221
2019-06-13---1,221-1,221
2019-06-12---1,221-1,221
2019-06-11---1,221-1,221
2019-06-101,2211,2211,2211,2215,4001,221
2019-06-071,2221,2221,2211,2213001,221
2019-06-06---1,220-1,220
2019-06-05---1,220-1,220
2019-06-041,2201,2201,2201,2201001,220
2019-06-031,2211,2301,2201,23013,4001,230
2019-05-311,2251,2251,2211,2217001,221
2019-05-301,2211,2211,2211,2214001,221
2019-05-291,2211,2211,2211,2216001,221
2019-05-281,2291,2291,2201,2206001,220
2019-05-271,2291,2291,2291,2291001,229
2019-05-241,2301,2301,2291,2295001,229
2019-05-23---1,230-1,230
2019-05-22---1,230-1,230
2019-05-21---1,230-1,230
2019-05-201,2301,2301,2301,2301,3001,230
2019-05-171,2501,2541,2501,2534,4001,253
2019-05-161,2501,2501,2481,2483001,248
2019-05-151,2501,2501,2501,2505001,250
2019-05-141,2501,2551,2491,2502,5001,250
2019-05-131,2501,2531,2501,2504,1001,250
2019-05-101,2541,2591,2501,2501,3001,250
2019-05-091,2501,2661,2501,2507001,250
2019-05-081,2461,2461,2461,2461001,246
2019-05-071,2211,2461,2211,2462001,246
2019-04-261,2471,2471,2471,2473001,247
2019-04-251,2401,2471,2401,2473001,247
2019-04-24---1,238-1,238
2019-04-231,2101,2381,2081,2385001,238
2019-04-22---1,210-1,210
2019-04-19---1,210-1,210
2019-04-181,2101,2101,2101,2105001,210
2019-04-17---1,215-1,215
2019-04-161,2151,2151,2151,2151001,215
2019-04-15---1,205-1,205
2019-04-121,2051,2051,2051,2051001,205
2019-04-11---1,210-1,210
2019-04-101,2101,2101,2101,2105001,210
2019-04-09---1,205-1,205
2019-04-081,2051,2051,2051,2051,3001,205
2019-04-051,2051,2051,2051,2055001,205
2019-04-04---1,230-1,230
2019-04-03---1,230-1,230
2019-04-02---1,230-1,230
2019-04-01---1,230-1,230
2019-03-29---1,230-1,230
2019-03-28---1,230-1,230
2019-03-27---1,230-1,230
2019-03-261,2171,2301,2171,2302001,230
2019-03-25---1,207-1,207
2019-03-22---1,207-1,207
2019-03-20---1,201-1,201
2019-03-19---1,201-1,201
2019-03-181,2061,2071,2001,2011,8001,201
2019-03-151,2281,2281,2101,2108001,210
2019-03-141,2281,2281,2281,2281001,228
2019-03-131,2301,2301,2061,2262,3001,226
2019-03-121,2221,2221,2221,2221001,222
2019-03-111,2071,2071,2061,2071,1001,207
2019-03-08---1,206-1,206
2019-03-071,2061,2061,2061,2062001,206
2019-03-061,2101,2101,2061,2061,2001,206
2019-03-051,2101,2101,2101,2107001,210
2019-03-04---1,217-1,217
2019-03-011,2231,2231,2171,2174001,217
2019-02-281,2261,2261,2261,2261001,226
2019-02-27---1,230-1,230
2019-02-261,2251,2301,2251,2306001,230
2019-02-25---1,218-1,218
2019-02-221,2251,2251,2181,2181,1001,218
2019-02-21---1,224-1,224
2019-02-20---1,260-1,260
2019-02-19---1,260-1,260
2019-02-18---1,260-1,260
2019-02-151,2601,2601,2601,2601001,260
2019-02-14---1,276-1,276
2019-02-13---1,260-1,260
2019-02-12---1,260-1,260
2019-02-081,2401,2701,2401,2601,1001,260
2019-02-07---1,200-1,200
2019-02-061,2001,2001,2001,2002001,200
2019-02-051,2051,2051,2051,2053001,205
2019-02-04---1,206-1,206
2019-02-011,2061,2061,2061,2067001,206
2019-01-311,2351,2351,2301,2304001,230
2019-01-30---1,205-1,205
2019-01-29---1,205-1,205
2019-01-28---1,209-1,209
2019-01-25---1,209-1,209
2019-01-241,2041,2091,2041,2093001,209
2019-01-23---1,245-1,245
2019-01-22---1,245-1,245
2019-01-211,2501,2501,2451,2452001,245
2019-01-18---1,215-1,215
2019-01-171,2151,2151,2151,2152001,215
2019-01-16---1,215-1,215
2019-01-15---1,215-1,215
2019-01-11---1,215-1,215
2019-01-10---1,215-1,215
2019-01-091,2151,2151,2151,2151001,215
2019-01-08---1,202-1,202
2019-01-071,1991,2021,1991,2025001,202
2019-01-04---1,205-1,205

分割・併合履歴 ： なし