1. HOME >
  2. 株価時系列 >
  3. 3952 >
  4. 2020年

3952 中央紙器工業(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,0201,0241,0201,0201,0001,020
2020-12-291,0241,0241,0201,0208001,020
2020-12-281,0231,0251,0231,0251,3001,025
2020-12-251,0351,0351,0231,0236,1001,023
2020-12-241,0231,0231,0231,0231001,023
2020-12-231,0301,0301,0301,0303001,030
2020-12-221,0331,0331,0321,0322,8001,032
2020-12-211,0361,0371,0341,0376001,037
2020-12-181,0411,0411,0411,0412001,041
2020-12-171,0351,0401,0351,0401,7001,040
2020-12-161,0321,0371,0321,0372,1001,037
2020-12-151,0321,0321,0271,0327001,032
2020-12-141,0391,0391,0391,0392001,039
2020-12-111,0161,0401,0161,0392,6001,039
2020-12-101,0341,0341,0221,0223,2001,022
2020-12-091,0351,0351,0291,0344,4001,034
2020-12-081,0391,0401,0351,0356001,035
2020-12-071,0291,0291,0291,0291001,029
2020-12-041,0281,0521,0281,0296001,029
2020-12-031,0311,0311,0221,0228001,022
2020-12-021,0311,0311,0311,0313001,031
2020-12-011,0321,0321,0311,0311,6001,031
2020-11-301,0401,0401,0321,0321,0001,032
2020-11-271,0401,0401,0401,0402001,040
2020-11-261,0461,0461,0451,0453001,045
2020-11-251,0501,0501,0501,0506001,050
2020-11-241,0501,0501,0501,0502001,050
2020-11-201,0421,0421,0421,0423001,042
2020-11-191,0501,0501,0501,0501001,050
2020-11-181,0601,0601,0601,0607001,060
2020-11-171,0591,0591,0591,0591,5001,059
2020-11-16---1,060-1,060
2020-11-131,0601,0601,0601,0603001,060
2020-11-12---1,061-1,061
2020-11-111,0491,0611,0491,0611,7001,061
2020-11-101,0441,0441,0441,0443001,044
2020-11-091,0301,0311,0291,0312,3001,031
2020-11-061,0301,0301,0251,0256001,025
2020-11-051,0301,0601,0191,0603,6001,060
2020-11-041,0251,0301,0251,0301,6001,030
2020-11-021,0201,0201,0201,0206001,020
2020-10-301,0201,0201,0201,0201001,020
2020-10-291,0301,0301,0301,0306001,030
2020-10-281,0301,0301,0291,0301,2001,030
2020-10-271,0201,0201,0201,0202001,020
2020-10-261,0191,0191,0191,0192001,019
2020-10-231,0351,0351,0151,0151,6001,015
2020-10-221,0501,0501,0351,0359001,035
2020-10-211,0351,0351,0201,0351,4001,035
2020-10-201,0301,0301,0301,0301001,030
2020-10-191,0331,0331,0301,0306001,030
2020-10-16---1,033-1,033
2020-10-151,0351,0351,0331,0337001,033
2020-10-141,0351,0351,0331,0338001,033
2020-10-131,0351,0351,0351,0351001,035
2020-10-121,0361,0361,0351,0352001,035
2020-10-091,0401,0401,0401,0405001,040
2020-10-081,0601,0601,0401,0407001,040
2020-10-071,0651,0651,0651,0651001,065
2020-10-061,0411,0601,0411,0601,4001,060
2020-10-05---1,060-1,060
2020-10-021,0601,0601,0601,0601,6001,060
2020-09-301,0601,0601,0601,0603001,060
2020-09-291,0301,0501,0301,0501,2001,050
2020-09-281,0251,0501,0101,0506,1001,050
2020-09-251,0291,0301,0291,0306001,030
2020-09-241,0201,0201,0191,0192001,019
2020-09-23---1,020-1,020
2020-09-181,0201,0201,0201,0203001,020
2020-09-171,0301,0301,0301,0303001,030
2020-09-161,0061,0301,0061,0301,5001,030
2020-09-151,0071,0071,0061,0062001,006
2020-09-141,0151,0301,0051,0051,5001,005
2020-09-111,0251,0301,0131,0131,7001,013
2020-09-101,0131,0131,0131,0131001,013
2020-09-09---1,000-1,000
2020-09-081,0001,0011,0001,0005001,000
2020-09-071,0001,0009959951,800995
2020-09-041,0051,0051,0021,0021,3001,002
2020-09-031,0081,0081,0021,0026001,002
2020-09-02---1,005-1,005
2020-09-01---1,005-1,005
2020-08-311,0011,0051,0011,0051,6001,005
2020-08-281,0081,0161,0081,0166001,016
2020-08-27---1,010-1,010
2020-08-261,0031,0101,0021,0103,4001,010
2020-08-251,0001,0009991,0006,4001,000
2020-08-241,0001,0001,0001,0001,7001,000
2020-08-211,0131,0131,0031,0036001,003
2020-08-201,0101,0151,0001,0031,6001,003
2020-08-191,0031,0251,0001,0104,0001,010
2020-08-181,0301,0301,0001,0308001,030
2020-08-17---1,050-1,050
2020-08-141,0501,0501,0501,0504001,050
2020-08-131,0501,0501,0501,0506001,050
2020-08-121,0301,0301,0301,0304001,030
2020-08-111,0401,0411,0401,0401,1001,040
2020-08-071,0111,0201,0001,0101,4001,010
2020-08-061,0851,0851,0001,0104,7001,010
2020-08-05---1,106-1,106
2020-08-041,1061,1061,1061,1066001,106
2020-08-031,0801,0801,0701,0705001,070
2020-07-311,1001,1001,1001,1005001,100
2020-07-30---1,118-1,118
2020-07-291,1401,1401,1181,1182001,118
2020-07-281,1401,1401,1401,1409001,140
2020-07-271,1351,1401,1351,1401,8001,140
2020-07-221,1351,1351,1351,1351,2001,135
2020-07-211,1141,1141,1141,1141001,114
2020-07-201,1381,1381,1381,1381001,138
2020-07-171,1221,1221,1221,1221001,122
2020-07-161,1491,1491,1061,1201,8001,120
2020-07-151,1301,1491,1301,1494001,149
2020-07-141,1401,1401,1401,1407001,140
2020-07-131,1401,1401,1401,1401001,140
2020-07-10---1,115-1,115
2020-07-091,1141,1151,1141,1152001,115
2020-07-081,1441,1441,1441,1441001,144
2020-07-071,1491,1491,1491,1496001,149
2020-07-061,1401,1491,1401,1492,2001,149
2020-07-031,1401,1401,1401,1405001,140
2020-07-021,1291,1401,1291,1407001,140
2020-07-011,1101,1101,1101,1101001,110
2020-06-30---1,104-1,104
2020-06-291,1101,1101,1041,1042001,104
2020-06-261,1301,1301,1301,1301,0001,130
2020-06-251,1301,1301,1101,1101,5001,110
2020-06-241,1301,1301,1301,1302,0001,130
2020-06-23---1,130-1,130
2020-06-221,1301,1301,1301,1301001,130
2020-06-191,1351,1501,1351,1502001,150
2020-06-181,1351,1351,1351,1354001,135
2020-06-17---1,111-1,111
2020-06-16---1,111-1,111
2020-06-151,1121,1121,1111,1117001,111
2020-06-121,1101,1101,1101,1101001,110
2020-06-111,1411,1411,1411,1412001,141
2020-06-10---1,170-1,170
2020-06-091,1701,1701,1701,1706001,170
2020-06-081,1601,1601,1601,1601,0001,160
2020-06-05---1,138-1,138
2020-06-041,1381,1381,1381,1381001,138
2020-06-03---1,160-1,160
2020-06-021,1601,1601,1601,1601,7001,160
2020-06-011,1601,1601,1601,1601,0001,160
2020-05-291,1601,1601,1101,1107001,110
2020-05-281,1601,1601,1601,1601,8001,160
2020-05-27---1,156-1,156
2020-05-261,1561,1561,1561,1567001,156
2020-05-251,1591,1601,1591,1606001,160
2020-05-221,1591,1591,1591,1595001,159
2020-05-211,1591,1591,1591,1592001,159
2020-05-201,1301,1501,1301,1508001,150
2020-05-191,1591,1591,1591,1593001,159
2020-05-181,1591,1591,1591,1591001,159
2020-05-151,1601,1601,1591,1601,2001,160
2020-05-141,1601,1601,1601,1601001,160
2020-05-131,1501,1601,1501,1604,9001,160
2020-05-121,1501,1501,1501,1501001,150
2020-05-111,1301,1501,1301,1507001,150
2020-05-081,1301,1301,1301,1301001,130
2020-05-071,1301,1301,1301,1302001,130
2020-05-011,1001,1301,1001,1303001,130
2020-04-301,1201,1201,0801,1105001,110
2020-04-28---1,077-1,077
2020-04-27---1,077-1,077
2020-04-241,1201,1201,0771,0777001,077
2020-04-231,1901,1901,1081,1201,2001,120
2020-04-221,1001,1301,0801,1303001,130
2020-04-211,0901,1001,0901,1002,1001,100
2020-04-201,0701,0701,0431,0436001,043
2020-04-171,1001,1001,0701,0705001,070
2020-04-161,0891,1001,0891,1001,9001,100
2020-04-15---1,038-1,038
2020-04-14---1,038-1,038
2020-04-13---1,038-1,038
2020-04-101,0381,0381,0381,0388001,038
2020-04-091,0361,0361,0361,0361001,036
2020-04-08---1,020-1,020
2020-04-07---1,020-1,020
2020-04-061,0211,0211,0201,0207001,020
2020-04-03---1,050-1,050
2020-04-021,0631,0931,0501,0508001,050
2020-04-011,0581,0931,0581,0935001,093
2020-03-311,0821,1081,0781,0881,8001,088
2020-03-301,1001,1601,0501,1601,3001,160
2020-03-271,1801,1801,1801,1801001,180
2020-03-261,2161,2161,1501,1805001,180
2020-03-251,1001,2321,1001,2321,4001,232
2020-03-241,0501,0501,0501,0503001,050
2020-03-231,0501,0501,0301,0508001,050
2020-03-191,0301,0501,0301,0507001,050
2020-03-18---1,030-1,030
2020-03-171,0101,0301,0101,0304001,030
2020-03-161,0501,0501,0501,0505001,050
2020-03-131,1001,1001,0001,0202,5001,020
2020-03-12---1,115-1,115
2020-03-111,1181,1181,1151,1154001,115
2020-03-101,1161,1161,1151,1156001,115
2020-03-091,1181,2101,1181,11815,7001,118
2020-03-061,1301,1351,1201,1301,8001,130
2020-03-05---1,125-1,125
2020-03-04---1,125-1,125
2020-03-03---1,125-1,125
2020-03-021,1251,1251,1251,1253001,125
2020-02-281,2071,2071,1251,1254,3001,125
2020-02-271,2301,2301,2101,21012,4001,210
2020-02-261,2261,2301,2001,2306001,230
2020-02-251,2401,2951,2401,2407001,240
2020-02-211,2501,2501,2401,2405001,240
2020-02-201,2501,2501,2501,2501001,250
2020-02-191,2511,2511,2511,2513001,251
2020-02-181,2641,2641,2561,2564001,256
2020-02-171,2641,2641,2641,2643001,264
2020-02-14---1,263-1,263
2020-02-131,2601,2661,2601,2632,3001,263
2020-02-121,2501,2501,2501,2501001,250
2020-02-101,2551,2551,2501,2503001,250
2020-02-071,2651,2741,2651,2747001,274
2020-02-061,2621,2621,2621,2622001,262
2020-02-051,2671,2831,2671,2837001,283
2020-02-041,2551,2671,2551,2674001,267
2020-02-031,2501,2501,2501,2502001,250
2020-01-31---1,249-1,249
2020-01-30---1,249-1,249
2020-01-29---1,249-1,249
2020-01-281,2671,2671,2491,2498001,249
2020-01-271,2681,2681,2681,2681001,268
2020-01-241,2461,2461,2461,2465001,246
2020-01-231,2461,2461,2461,2465001,246
2020-01-22---1,260-1,260
2020-01-211,2601,2601,2601,2601001,260
2020-01-20---1,235-1,235
2020-01-171,2501,2501,2351,2354001,235
2020-01-161,2651,2691,2651,2694001,269
2020-01-151,2691,2691,2651,2658001,265
2020-01-141,2651,2691,2651,2698001,269
2020-01-10---1,265-1,265
2020-01-091,2611,2651,2611,2656001,265
2020-01-081,2511,2651,2501,2651,5001,265
2020-01-071,2651,2981,2631,2982,6001,298
2020-01-061,3451,3501,3451,3452,4001,345

分割・併合履歴 ： なし