3952 中央紙器工業(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-301,0811,0811,0811,0812001,081
2022-12-29---1,083-1,083
2022-12-281,0701,0831,0681,0831,3001,083
2022-12-271,0731,0741,0731,0734001,073
2022-12-261,0761,0761,0701,0751,8001,075
2022-12-231,0731,0731,0661,0665,9001,066
2022-12-221,0781,0801,0631,0721,6001,072
2022-12-211,0631,0721,0631,0721,9001,072
2022-12-201,0741,0801,0631,0632,3001,063
2022-12-191,0711,0741,0711,0743001,074
2022-12-161,0761,0771,0681,0772,0001,077
2022-12-151,0781,0821,0781,0827001,082
2022-12-141,0781,0851,0781,0781,3001,078
2022-12-131,0861,0861,0861,0861001,086
2022-12-121,0771,0881,0741,0881,6001,088
2022-12-091,0811,0961,0811,0962,6001,096
2022-12-081,0811,0811,0801,0815001,081
2022-12-071,0811,0811,0811,0812001,081
2022-12-061,0781,0801,0781,0802001,080
2022-12-051,0751,0751,0751,0752001,075
2022-12-021,0771,0771,0731,0736001,073
2022-12-011,0781,0781,0781,0782001,078
2022-11-301,0851,0851,0781,0781,6001,078
2022-11-291,0761,0921,0761,0801,2001,080
2022-11-281,0891,0891,0801,0801,4001,080
2022-11-251,0751,0791,0751,0794001,079
2022-11-241,0821,0821,0711,0741,2001,074
2022-11-221,0751,0761,0751,0754001,075
2022-11-211,0771,0781,0771,0785001,078
2022-11-181,0841,0841,0841,0843001,084
2022-11-171,0791,0801,0791,0802001,080
2022-11-161,0871,0871,0781,0796001,079
2022-11-151,0901,0901,0761,0771,1001,077
2022-11-141,0761,0991,0761,0992,4001,099
2022-11-111,0761,0771,0761,0772001,077
2022-11-101,0791,0791,0751,0751,5001,075
2022-11-091,0761,0761,0761,0763001,076
2022-11-081,0901,0901,0751,0756001,075
2022-11-071,0861,0941,0861,0947001,094
2022-11-041,0781,0821,0741,0821,6001,082
2022-11-021,0831,0831,0811,0815001,081
2022-11-011,0761,0921,0761,0803001,080
2022-10-311,0801,0801,0801,0801001,080
2022-10-281,0861,0861,0801,0808001,080
2022-10-271,0871,0871,0861,0861,1001,086
2022-10-261,0861,0861,0861,0862001,086
2022-10-25---1,085-1,085
2022-10-241,0991,0991,0851,0859001,085
2022-10-211,0851,0851,0801,0853001,085
2022-10-201,0931,0931,0851,0852001,085
2022-10-191,0801,0801,0801,0801001,080
2022-10-181,0671,0871,0671,0871,5001,087
2022-10-171,0931,0971,0931,0971,3001,097
2022-10-141,0931,0931,0931,0939001,093
2022-10-131,0931,0931,0931,0931001,093
2022-10-121,0881,0931,0801,0931,3001,093
2022-10-111,0791,0881,0701,0881,7001,088
2022-10-07---1,077-1,077
2022-10-06---1,077-1,077
2022-10-051,0811,0811,0751,0778001,077
2022-10-041,0971,1001,0971,1005001,100
2022-10-031,0701,0701,0701,0703001,070
2022-09-301,0901,0901,0751,0753001,075
2022-09-291,1001,1001,1001,1002001,100
2022-09-281,1151,1151,1151,1152001,115
2022-09-271,1001,1001,1001,1001001,100
2022-09-261,1101,1151,0921,0926001,092
2022-09-221,0941,1391,0831,1083,2001,108
2022-09-211,0971,0971,0801,0941,5001,094
2022-09-201,0851,0981,0851,0983,2001,098
2022-09-161,0881,1001,0821,1002,0001,100
2022-09-151,0811,0981,0811,0987001,098
2022-09-141,0811,0811,0811,0811001,081
2022-09-131,0821,0981,0821,0963001,096
2022-09-121,0821,0821,0821,0821001,082
2022-09-091,0881,0881,0811,0855,7001,085
2022-09-081,0881,0881,0881,0883001,088
2022-09-071,0801,0811,0801,0811,7001,081
2022-09-061,0801,0801,0801,0807001,080
2022-09-051,0811,0811,0801,0811,1001,081
2022-09-021,0861,0861,0811,0812001,081
2022-09-011,0861,0861,0811,0866001,086
2022-08-311,0841,0941,0841,0863,9001,086
2022-08-301,0801,0861,0801,0807001,080
2022-08-291,0731,0861,0721,0865001,086
2022-08-261,0821,0821,0791,0825001,082
2022-08-251,0741,0791,0741,0761,4001,076
2022-08-241,0741,0741,0741,0741001,074
2022-08-231,0721,0751,0681,0756,8001,075
2022-08-221,0731,0741,0721,0732,3001,073
2022-08-191,0791,0801,0721,0731,4001,073
2022-08-181,0791,0791,0791,0792001,079
2022-08-171,0791,0791,0791,0792001,079
2022-08-161,0791,0791,0791,0792001,079
2022-08-151,0801,0801,0791,0798001,079
2022-08-121,0791,0791,0751,0791,3001,079
2022-08-101,0651,0751,0651,0751,8001,075
2022-08-091,0681,0761,0681,0757001,075
2022-08-081,0751,0751,0671,0751,3001,075
2022-08-051,0701,0751,0701,0751,3001,075
2022-08-041,0801,0801,0751,0801,1001,080
2022-08-031,0711,0831,0711,0833001,083
2022-08-021,0751,0751,0711,0715,2001,071
2022-08-011,0791,0881,0751,0767001,076
2022-07-291,0741,0781,0611,0641,9001,064
2022-07-281,0701,0701,0631,0705001,070
2022-07-271,0791,0791,0751,0751,3001,075
2022-07-261,0851,0851,0711,0786001,078
2022-07-251,0701,0891,0701,0856,6001,085
2022-07-221,0701,0701,0701,0701,3001,070
2022-07-211,0701,0821,0701,0707001,070
2022-07-201,0741,0811,0701,0701,3001,070
2022-07-191,0741,0741,0701,0702,1001,070
2022-07-151,0681,0711,0681,0719001,071
2022-07-141,0691,0691,0681,0683001,068
2022-07-131,0541,0711,0541,0711,5001,071
2022-07-121,0501,0581,0501,0586001,058
2022-07-111,0551,0551,0441,0442,5001,044
2022-07-081,0441,0441,0401,0403,2001,040
2022-07-071,0501,0501,0311,0448001,044
2022-07-061,0461,0551,0301,0552,5001,055
2022-07-051,0511,0651,0401,0501,8001,050
2022-07-041,0791,0791,0421,0782,4001,078
2022-07-011,0641,0891,0451,0791,3001,079
2022-06-301,0701,0851,0631,0851,5001,085
2022-06-291,0741,0751,0741,0752001,075
2022-06-281,0961,0961,0741,0741,3001,074
2022-06-271,0991,0991,0661,0985,5001,098
2022-06-241,0321,0851,0321,0856,5001,085
2022-06-23---1,028-1,028
2022-06-221,0281,0281,0281,0282001,028
2022-06-211,0251,0371,0251,0357001,035
2022-06-201,0381,0381,0211,0212,0001,021
2022-06-171,0201,0251,0181,0253,1001,025
2022-06-161,0401,0401,0291,0301,6001,030
2022-06-151,0271,0421,0271,0402,1001,040
2022-06-141,0451,0451,0301,0402,6001,040
2022-06-131,0421,0481,0381,0471,6001,047
2022-06-101,0451,0451,0421,0458001,045
2022-06-091,0451,0481,0431,0481,5001,048
2022-06-081,0451,0481,0411,0452,1001,045
2022-06-071,0431,0451,0401,0441,5001,044
2022-06-061,0451,0451,0361,0361,6001,036
2022-06-031,0321,0401,0321,0406001,040
2022-06-021,0481,0481,0401,0426001,042
2022-06-011,0391,0501,0371,0504,2001,050
2022-05-311,0251,0251,0221,0255001,025
2022-05-301,0231,0351,0211,0351,7001,035
2022-05-271,0181,0251,0151,0259001,025
2022-05-261,0201,0201,0201,0201001,020
2022-05-251,0201,0201,0151,0201,5001,020
2022-05-241,0201,0201,0201,0204001,020
2022-05-231,0121,0241,0121,0184,2001,018
2022-05-201,0251,0251,0241,0258001,025
2022-05-191,0131,0251,0131,0258001,025
2022-05-181,0261,0291,0201,0202,4001,020
2022-05-171,0131,0251,0131,0182,0001,018
2022-05-161,0101,0161,0081,0158,3001,015
2022-05-131,0021,0069861,0036,3001,003
2022-05-129671,0019501,00014,0001,000
2022-05-119619679619671,600967
2022-05-109519579519571,600957
2022-05-099559569509551,500955
2022-05-069549579529553,800955
2022-05-0295295594094916,300949
2022-04-2895596094495018,700950
2022-04-279519619479526,500952
2022-04-2695695694895251,200952
2022-04-2597397395095329,600953
2022-04-2298398396697320,000973
2022-04-2199899997698531,300985
2022-04-201,0021,0039969968,600996
2022-04-191,0031,0101,0031,0107001,010
2022-04-181,0001,0009929923,500992
2022-04-151,0001,0001,0001,0003001,000
2022-04-141,0051,0059971,0003,6001,000
2022-04-131,0011,0071,0001,0071,3001,007
2022-04-121,0001,0071,0001,0079001,007
2022-04-111,0041,0041,0001,0002,8001,000
2022-04-081,0071,0091,0071,0097001,009
2022-04-071,0041,0081,0041,0077001,007
2022-04-061,0031,0171,0031,0043,1001,004
2022-04-051,0011,0039981,0036,6001,003
2022-04-041,0021,0031,0001,0021,5001,002
2022-04-011,0141,0149991,0011,6001,001
2022-03-311,0091,0101,0001,0102,4001,010
2022-03-301,0051,0091,0001,0009,4001,000
2022-03-291,0261,0261,0021,0242,4001,024
2022-03-281,0251,0251,0201,0241,2001,024
2022-03-251,0201,0211,0151,0206,6001,020
2022-03-241,0101,0201,0101,0201,2001,020
2022-03-231,0151,0201,0151,0201,8001,020
2022-03-221,0101,0201,0031,0201,8001,020
2022-03-181,0171,0171,0091,0101,0001,010
2022-03-171,0101,0201,0011,0106,3001,010
2022-03-161,0101,0121,0101,0105001,010
2022-03-151,0101,0141,0051,0051,1001,005
2022-03-141,0141,0141,0061,0102,3001,010
2022-03-111,0101,0151,0101,0155,1001,015
2022-03-101,0051,0151,0051,0108001,010
2022-03-091,0131,0131,0001,0001,7001,000
2022-03-081,0161,0161,0161,0162001,016
2022-03-071,0221,0221,0001,0195,3001,019
2022-03-041,0171,0171,0101,0124,6001,012
2022-03-031,0201,0261,0171,0174,0001,017
2022-03-021,0301,0301,0171,0188,6001,018
2022-03-011,0321,0361,0201,0204,9001,020
2022-02-281,0541,0541,0201,02010,3001,020
2022-02-251,0401,0401,0401,0402,5001,040
2022-02-241,0361,0481,0361,0483001,048
2022-02-221,0401,0401,0321,0324,3001,032
2022-02-211,0451,0481,0381,0408,1001,040
2022-02-181,0431,0471,0431,0476001,047
2022-02-171,0401,0401,0381,0381,6001,038
2022-02-161,0471,0471,0381,0396,6001,039
2022-02-151,0481,0481,0461,0461,9001,046
2022-02-141,0511,0521,0401,0465,8001,046
2022-02-101,0551,0551,0471,0502,7001,050
2022-02-091,0591,0791,0501,0502,7001,050
2022-02-081,0611,0611,0601,0619001,061
2022-02-071,0791,0791,0601,0602,0001,060
2022-02-041,0791,0791,0631,0633,5001,063
2022-02-031,0611,0801,0601,0791,0001,079
2022-02-021,0581,0581,0451,0534,3001,053
2022-02-011,0681,0681,0511,0561,1001,056
2022-01-311,0791,0801,0501,0501,7001,050
2022-01-281,0571,0601,0501,0603001,060
2022-01-271,0701,0701,0501,0501,8001,050
2022-01-261,0701,0701,0701,0703001,070
2022-01-251,0751,0751,0601,0693,2001,069
2022-01-241,0751,0751,0751,0751001,075
2022-01-211,0901,0901,0901,0902001,090
2022-01-201,0831,0831,0831,0831001,083
2022-01-191,0771,0881,0701,0881,8001,088
2022-01-181,1001,1001,0701,0771,9001,077
2022-01-171,0951,0951,0701,0862,3001,086
2022-01-141,0991,0991,0991,0992001,099
2022-01-131,0981,0991,0981,0997001,099
2022-01-121,1081,1081,0981,0981,4001,098
2022-01-111,1101,1101,1101,1101,3001,110
2022-01-07---1,110-1,110
2022-01-06---1,110-1,110
2022-01-051,1101,1101,1091,1105001,110
2022-01-041,0661,1201,0661,1209001,120

分割・併合履歴 : なし