1. HOME >
  2. 株価時系列 >
  3. 3952 >
  4. 2021年

3952 中央紙器工業(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,0591,0591,0591,0591001,059
2021-12-291,0771,0771,0771,0771001,077
2021-12-281,0551,0551,0511,0512001,051
2021-12-271,0761,0761,0761,0761001,076
2021-12-241,0751,0751,0501,05010,0001,050
2021-12-231,0941,0941,0761,0762,4001,076
2021-12-22---1,075-1,075
2021-12-211,0751,0751,0751,0751001,075
2021-12-201,0891,0891,0751,0754001,075
2021-12-171,0911,1001,0701,0703,4001,070
2021-12-161,0981,1001,0981,1005001,100
2021-12-151,1001,1001,0721,0721,7001,072
2021-12-141,1001,1001,0881,1001,6001,100
2021-12-131,1001,1001,1001,1002001,100
2021-12-101,0901,0901,0901,0901001,090
2021-12-091,0881,0901,0801,0903,3001,090
2021-12-081,0801,0801,0801,0801001,080
2021-12-071,0791,0881,0791,0805001,080
2021-12-061,0631,0791,0631,0794001,079
2021-12-031,0741,0801,0601,0602,3001,060
2021-12-021,0811,0811,0711,0711,5001,071
2021-12-011,0941,0941,0931,0935001,093
2021-11-30---1,080-1,080
2021-11-291,0801,0801,0801,0806001,080
2021-11-261,0901,0901,0801,0803,0001,080
2021-11-251,1001,1001,0901,0902,8001,090
2021-11-24---1,103-1,103
2021-11-221,1031,1031,1031,1031001,103
2021-11-19---1,113-1,113
2021-11-181,1131,1131,1131,1131001,113
2021-11-17---1,100-1,100
2021-11-161,1001,1001,1001,1001,4001,100
2021-11-151,1051,1051,1031,1032001,103
2021-11-121,1031,1031,1031,1031001,103
2021-11-111,1231,1231,1151,1152001,115
2021-11-101,1291,1291,1281,1282001,128
2021-11-091,1011,1281,1011,1282,2001,128
2021-11-081,1001,1011,1001,1011,6001,101
2021-11-051,1301,1301,1001,1206,6001,120
2021-11-041,1221,1301,1001,1303,0001,130
2021-11-02---1,132-1,132
2021-11-011,1321,1321,1321,1321001,132
2021-10-29---1,102-1,102
2021-10-281,1021,1021,1021,1021001,102
2021-10-27---1,100-1,100
2021-10-26---1,100-1,100
2021-10-251,1191,1191,1001,1001,8001,100
2021-10-22---1,109-1,109
2021-10-211,1061,1091,1061,1092001,109
2021-10-201,1061,1061,1061,1061001,106
2021-10-191,1171,1181,1101,1185001,118
2021-10-181,1151,1151,1151,1151,0001,115
2021-10-151,1201,1201,1201,1205001,120
2021-10-141,1201,1201,1201,1205001,120
2021-10-131,1201,1201,1201,1201001,120
2021-10-121,1241,1241,1241,1243001,124
2021-10-111,1141,1141,1141,1141,1001,114
2021-10-08---1,100-1,100
2021-10-071,1001,1001,1001,1001001,100
2021-10-06---1,102-1,102
2021-10-051,1141,1651,1021,1022,4001,102
2021-10-041,1011,1151,1011,1151,2001,115
2021-10-011,1101,1101,1001,1001,1001,100
2021-09-301,1431,1431,1131,1232,0001,123
2021-09-291,1001,1491,1001,1493001,149
2021-09-281,1201,1231,1201,1238001,123
2021-09-271,1301,1301,1291,1301,8001,130
2021-09-241,1141,1301,1141,1301,1001,130
2021-09-221,1141,1141,1121,1125001,112
2021-09-211,1301,1301,1131,1301,8001,130
2021-09-171,1301,1301,1301,1302001,130
2021-09-161,1301,1301,1301,1301001,130
2021-09-151,1301,1311,1301,1304001,130
2021-09-141,1291,1301,1281,1301,7001,130
2021-09-131,1201,1331,1181,1335001,133
2021-09-101,1311,1311,1201,1202001,120
2021-09-09---1,134-1,134
2021-09-081,1301,1341,1301,1341,1001,134
2021-09-071,1221,1291,1211,1297001,129
2021-09-061,1251,1251,1251,1252001,125
2021-09-031,1251,1251,1181,1188001,118
2021-09-02---1,127-1,127
2021-09-011,1121,1271,1121,1272001,127
2021-08-311,1111,1111,1111,1112001,111
2021-08-301,1191,1201,1191,1202,3001,120
2021-08-271,1191,1191,1191,1191001,119
2021-08-261,1161,1201,1161,1191,8001,119
2021-08-251,1061,1161,1001,1167001,116
2021-08-24---1,100-1,100
2021-08-231,1151,1151,1001,1007001,100
2021-08-201,0951,1101,0951,1006001,100
2021-08-191,1141,1151,1101,1101,6001,110
2021-08-181,1141,1141,1141,1141001,114
2021-08-171,1001,1001,1001,1003001,100
2021-08-161,1001,1001,1001,1003,6001,100
2021-08-131,1001,1001,1001,1006001,100
2021-08-12---1,101-1,101
2021-08-111,1181,1201,1011,1017,8001,101
2021-08-101,1021,1201,0601,1013,2001,101
2021-08-061,1001,1011,1001,1014001,101
2021-08-051,0931,1041,0931,0938001,093
2021-08-04---1,110-1,110
2021-08-03---1,110-1,110
2021-08-021,0961,1101,0961,1109001,110
2021-07-30---1,103-1,103
2021-07-29---1,103-1,103
2021-07-281,1031,1031,1031,1031001,103
2021-07-27---1,108-1,108
2021-07-261,1361,1361,1081,1083,3001,108
2021-07-211,1031,1361,1031,1361,8001,136
2021-07-201,1351,1351,1001,1003001,100
2021-07-191,1261,1301,1251,1301,7001,130
2021-07-161,1201,1251,1201,1259001,125
2021-07-151,1101,1251,1101,1207001,120
2021-07-141,1011,1011,1011,1012001,101
2021-07-131,1001,1001,1001,1005001,100
2021-07-121,1031,1031,1031,1032001,103
2021-07-09---1,103-1,103
2021-07-08---1,103-1,103
2021-07-071,1031,1031,1031,1032001,103
2021-07-06---1,101-1,101
2021-07-051,1011,1011,1011,1012001,101
2021-07-021,1261,1261,1251,1254001,125
2021-07-011,1201,1201,1201,1201001,120
2021-06-301,1201,1201,1201,1205001,120
2021-06-291,1181,1181,1181,1186001,118
2021-06-281,1181,1181,1181,1186001,118
2021-06-251,0881,0881,0881,0882001,088
2021-06-241,0861,0861,0861,0861001,086
2021-06-23---1,085-1,085
2021-06-22---1,085-1,085
2021-06-211,0851,0851,0851,0852,1001,085
2021-06-181,1001,1001,1001,1007001,100
2021-06-171,0951,1001,0941,0949001,094
2021-06-161,0941,0941,0941,0942001,094
2021-06-151,0901,0901,0901,0904001,090
2021-06-141,0991,0991,0351,0655,5001,065
2021-06-111,0931,0931,0921,0921,6001,092
2021-06-101,0951,0951,0951,0951001,095
2021-06-09---1,090-1,090
2021-06-081,1201,1201,0901,0907001,090
2021-06-071,1201,1201,1201,1201001,120
2021-06-041,1151,1151,1151,1151001,115
2021-06-031,1001,1051,1001,1059001,105
2021-06-021,1221,1241,1221,1247001,124
2021-06-01---1,126-1,126
2021-05-311,1261,1261,1261,1261001,126
2021-05-28---1,100-1,100
2021-05-271,1301,1301,1001,1001,1001,100
2021-05-261,1301,1301,1301,1308001,130
2021-05-251,1301,1301,1301,1301,0001,130
2021-05-24---1,114-1,114
2021-05-21---1,114-1,114
2021-05-201,1141,1141,1141,1141001,114
2021-05-191,1141,1141,1141,1146001,114
2021-05-181,1371,1371,1301,1308001,130
2021-05-17---1,138-1,138
2021-05-141,1381,1381,1381,1383001,138
2021-05-131,1001,1381,1001,1381,3001,138
2021-05-121,1251,1251,1001,1009001,100
2021-05-11---1,138-1,138
2021-05-10---1,138-1,138
2021-05-071,1381,1381,1381,1381001,138
2021-05-061,1391,1401,1391,1403001,140
2021-04-30---1,121-1,121
2021-04-281,1211,1211,1211,1211001,121
2021-04-271,1211,1211,1211,1212001,121
2021-04-261,1201,1211,1201,1216001,121
2021-04-23---1,120-1,120
2021-04-221,1121,1201,1121,1202001,120
2021-04-211,1111,1131,1101,1124001,112
2021-04-201,1301,1301,1301,1301001,130
2021-04-191,1201,1291,1201,1292001,129
2021-04-161,1201,1201,1201,1201,7001,120
2021-04-151,1201,1201,1201,1205001,120
2021-04-14---1,120-1,120
2021-04-131,1201,1201,1201,1201001,120
2021-04-12---1,120-1,120
2021-04-091,1441,1441,1201,1201,2001,120
2021-04-081,1421,1421,1401,1403001,140
2021-04-07---1,145-1,145
2021-04-061,1351,1451,1261,1453,7001,145
2021-04-051,1341,1351,1341,1353001,135
2021-04-021,1301,1301,1201,1301,1001,130
2021-04-011,1401,1401,1301,1305001,130
2021-03-311,1451,1451,1451,1452001,145
2021-03-301,1551,1551,1451,1452001,145
2021-03-291,1401,1701,1381,1701,6001,170
2021-03-261,1491,1701,1401,1403,0001,140
2021-03-251,1371,1371,1371,1375001,137
2021-03-241,1371,1371,1361,1361,1001,136
2021-03-231,1361,1371,1361,1374001,137
2021-03-221,1401,1401,1351,1351,2001,135
2021-03-191,1421,1421,1401,1408001,140
2021-03-181,1521,1531,1521,1531,3001,153
2021-03-171,1531,1531,1531,1531001,153
2021-03-161,1501,1501,1501,1502001,150
2021-03-151,1301,1501,1301,1501,2001,150
2021-03-12---1,130-1,130
2021-03-11---1,130-1,130
2021-03-10---1,130-1,130
2021-03-091,1401,1521,1221,1301,5001,130
2021-03-081,1381,1401,1381,1402001,140
2021-03-051,1501,1501,1221,1228001,122
2021-03-041,1491,1501,1491,1501,7001,150
2021-03-03---1,149-1,149
2021-03-02---1,149-1,149
2021-03-011,1491,1491,1451,1496001,149
2021-02-261,1001,1001,1001,1006001,100
2021-02-251,1101,1101,1101,1106001,110
2021-02-24---1,110-1,110
2021-02-221,1101,1101,1101,1103001,110
2021-02-191,0671,1101,0671,1102,1001,110
2021-02-181,0621,0661,0621,0667001,066
2021-02-171,0551,0601,0551,0603001,060
2021-02-161,0551,0701,0551,0703,0001,070
2021-02-151,0601,0621,0551,0551,4001,055
2021-02-121,0601,0601,0601,0604001,060
2021-02-101,0601,0601,0601,0605001,060
2021-02-091,0601,0641,0601,0602,3001,060
2021-02-081,0491,0641,0491,0602,6001,060
2021-02-051,0491,0521,0491,0526001,052
2021-02-041,0301,0481,0301,0482,3001,048
2021-02-031,0301,0301,0301,0302001,030
2021-02-021,0291,0401,0251,0401,1001,040
2021-02-011,0341,0341,0341,0341001,034
2021-01-291,0281,0341,0281,0341,0001,034
2021-01-281,0221,0281,0221,0281,7001,028
2021-01-271,0241,0301,0221,0223,4001,022
2021-01-261,0291,0291,0241,0249001,024
2021-01-251,0291,0291,0291,0291,2001,029
2021-01-221,0291,0291,0291,0291,4001,029
2021-01-211,0251,0341,0251,0342,4001,034
2021-01-201,0301,0301,0251,0254,1001,025
2021-01-19---1,034-1,034
2021-01-181,0351,0351,0341,0347001,034
2021-01-151,0341,0351,0301,0351,3001,035
2021-01-141,0271,0351,0271,0354001,035
2021-01-131,0331,0351,0331,0353,5001,035
2021-01-121,0201,0301,0201,0302,7001,030
2021-01-081,0131,0201,0131,0201,2001,020
2021-01-071,0081,0109921,0047,8001,004
2021-01-061,0301,0301,0001,0005,9001,000
2021-01-051,0291,0291,0051,0071,5001,007
2021-01-041,0211,0301,0201,0301,8001,030

分割・併合履歴 ： なし