1. HOME >
  2. 株価時系列 >
  3. 3952 >
  4. 2023年

3952 中央紙器工業(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-291,3621,3641,3601,3601,0001,360
2023-12-281,3621,3621,3581,3623001,362
2023-12-271,3581,3581,3471,3471,4001,347
2023-12-261,3591,3591,3561,3584,7001,358
2023-12-251,3481,3591,3471,3598001,359
2023-12-221,3471,3471,3451,3467001,346
2023-12-211,3511,3661,3501,3501,3001,350
2023-12-201,3501,3811,3501,3512,6001,351
2023-12-191,3701,3701,3411,3444001,344
2023-12-181,3741,3741,3701,3706001,370
2023-12-151,3701,3701,3701,3704001,370
2023-12-141,3361,3411,3361,3401,6001,340
2023-12-131,3651,3661,3651,3662001,366
2023-12-121,3641,3951,3641,3951,7001,395
2023-12-111,3741,3801,3641,3641,8001,364
2023-12-081,3601,3641,3601,3601,3001,360
2023-12-071,3451,3611,3451,3609001,360
2023-12-061,3451,3451,3451,3454001,345
2023-12-051,3361,3411,3341,3415001,341
2023-12-041,3351,3361,3351,3366001,336
2023-12-011,3551,3551,3361,3365001,336
2023-11-30---1,360-1,360
2023-11-291,3611,3611,3601,3603001,360
2023-11-281,3551,3601,3551,3605001,360
2023-11-271,3401,3401,3401,3401001,340
2023-11-241,3471,3551,3421,3423,0001,342
2023-11-22---1,347-1,347
2023-11-211,3391,3471,3351,3477001,347
2023-11-201,3491,3491,3231,3472,1001,347
2023-11-171,3321,3481,3321,3365001,336
2023-11-161,3331,3401,3301,3407001,340
2023-11-151,3491,3491,3311,3441,4001,344
2023-11-141,3481,3491,3481,3494001,349
2023-11-131,3651,3651,3361,3365001,336
2023-11-101,3361,3371,3351,3351,1001,335
2023-11-091,3331,3331,3331,3332001,333
2023-11-081,3571,3571,3571,3573001,357
2023-11-071,3321,3561,3321,3566001,356
2023-11-061,3501,3571,3311,3574,0001,357
2023-11-021,3481,3571,3481,3574001,357
2023-11-011,3141,3481,3141,3485001,348
2023-10-311,3131,3131,3131,3131001,313
2023-10-301,3121,3121,3121,3125001,312
2023-10-271,3121,3121,3121,3128001,312
2023-10-261,3111,3151,3111,3153001,315
2023-10-251,3431,3431,3311,3408001,340
2023-10-24---1,343-1,343
2023-10-231,3311,3431,3121,3435001,343
2023-10-201,3331,3331,3331,3332001,333
2023-10-191,3411,3501,3331,3331,3001,333
2023-10-181,3871,3871,3871,3872001,387
2023-10-171,3881,3881,3881,3881001,388
2023-10-161,3901,3901,3901,3902001,390
2023-10-131,3941,3941,3901,3906001,390
2023-10-121,3961,3961,3961,3962001,396
2023-10-111,3811,3811,3811,3812001,381
2023-10-101,3511,3511,3511,3512001,351
2023-10-061,3511,3511,3511,3512001,351
2023-10-051,3151,3301,3081,3303,5001,330
2023-10-041,3381,3391,3221,3363,6001,336
2023-10-031,3991,3991,3491,3499001,349
2023-10-021,4031,4031,3501,3902,8001,390
2023-09-291,4491,4491,4101,4101,0001,410
2023-09-281,3901,4501,3901,4504001,450
2023-09-271,4651,4701,4651,4701,8001,470
2023-09-261,4691,4691,4691,4691,7001,469
2023-09-251,4581,4621,4581,4601,8001,460
2023-09-221,4201,4601,4201,4581,6001,458
2023-09-211,4331,4331,4301,4311,4001,431
2023-09-201,4621,4621,4211,4333,9001,433
2023-09-191,4301,4661,4301,4503,3001,450
2023-09-151,4101,4171,4101,4172001,417
2023-09-141,4101,4301,4101,4102,4001,410
2023-09-131,3941,4011,3941,4012,4001,401
2023-09-121,3921,3981,3851,3931,7001,393
2023-09-111,3751,3911,3751,3919001,391
2023-09-081,3751,3971,3651,3752,5001,375
2023-09-071,3791,3841,3751,3751,7001,375
2023-09-061,3551,3841,3551,3842,3001,384
2023-09-051,3551,3551,3551,3551,2001,355
2023-09-041,3551,3561,3541,3548001,354
2023-09-011,3571,3571,3331,3551,9001,355
2023-08-311,3321,3601,3321,3586,5001,358
2023-08-301,3321,3351,3321,3337001,333
2023-08-291,3201,3321,3101,3101,4001,310
2023-08-281,3201,3211,3131,3132,2001,313
2023-08-251,3201,3201,3201,3205001,320
2023-08-241,3041,3041,3041,3041001,304
2023-08-231,3191,3191,3031,3032001,303
2023-08-221,3081,3191,3081,3191,0001,319
2023-08-211,2971,2991,2951,2997001,299
2023-08-181,3031,3051,3001,3001,2001,300
2023-08-171,3031,3051,3011,3036001,303
2023-08-161,3041,3041,3031,3033001,303
2023-08-151,3251,3251,3221,3221,1001,322
2023-08-141,3251,3251,3221,3222001,322
2023-08-101,3191,3201,2951,2951,1001,295
2023-08-09---1,318-1,318
2023-08-081,3201,3201,3151,3185001,318
2023-08-071,3161,3191,3151,3191,5001,319
2023-08-041,3181,3181,3181,3182001,318
2023-08-031,3121,3121,3001,3002,5001,300
2023-08-021,3181,3181,3161,3167001,316
2023-08-011,3161,3161,3011,3012001,301
2023-07-311,3011,3011,3011,3011001,301
2023-07-281,3191,3191,3011,3013,4001,301
2023-07-271,3191,3191,3191,3194001,319
2023-07-261,2961,2961,2961,2963001,296
2023-07-251,2901,3141,2901,2932,2001,293
2023-07-241,3421,3421,2851,2865,6001,286
2023-07-211,3121,3251,3121,3251,2001,325
2023-07-201,3041,3121,3041,3126001,312
2023-07-191,3251,3251,3121,3127001,312
2023-07-181,3261,3261,3261,3262001,326
2023-07-141,2811,2991,2811,2991,6001,299
2023-07-131,2811,2841,2801,2803,1001,280
2023-07-121,3011,3021,2921,2921,6001,292
2023-07-111,3101,3101,3011,3011,2001,301
2023-07-101,3331,3401,3001,3403,4001,340
2023-07-071,3031,3331,3031,3331,0001,333
2023-07-061,3201,3211,3201,3204001,320
2023-07-051,3361,3401,3201,3203,0001,320
2023-07-041,3251,3491,3251,3494,7001,349
2023-07-031,3101,3251,3101,3252,1001,325
2023-06-301,2851,3101,2851,3102,5001,310
2023-06-291,2711,2801,2711,2802,4001,280
2023-06-281,2701,2711,2701,2713001,271
2023-06-271,2651,2651,2641,2642001,264
2023-06-261,2651,2661,2651,2657001,265
2023-06-231,2571,2651,2391,2655,1001,265
2023-06-221,2541,2581,2381,2388001,238
2023-06-211,2311,2391,2301,2399001,239
2023-06-201,2541,2541,2311,2312001,231
2023-06-191,2501,2601,2301,2305,9001,230
2023-06-161,2251,2351,2241,2351,4001,235
2023-06-151,2301,2551,2301,2503,5001,250
2023-06-141,2191,2251,2171,2251,5001,225
2023-06-131,2191,2241,2171,2221,8001,222
2023-06-121,2231,2241,2191,2238001,223
2023-06-091,2191,2191,2181,2182001,218
2023-06-081,2151,2201,2151,2161,7001,216
2023-06-071,2231,2351,2231,2351,3001,235
2023-06-061,2341,2341,2341,2344001,234
2023-06-051,2351,2351,2331,2341,0001,234
2023-06-021,2281,2301,2181,2181,5001,218
2023-06-011,2341,2351,2281,2285001,228
2023-05-311,2361,2361,2241,2241,5001,224
2023-05-301,2381,2381,2381,2381001,238
2023-05-291,2471,2471,2261,2361,4001,236
2023-05-261,2261,2451,2231,2451,3001,245
2023-05-251,2351,2351,2301,2301,5001,230
2023-05-241,2271,2301,2201,2301,8001,230
2023-05-231,2371,2371,2201,2301,7001,230
2023-05-221,2361,2361,2261,2261,2001,226
2023-05-191,2431,2431,2301,2362,8001,236
2023-05-181,2491,2491,2301,2472,6001,247
2023-05-171,2461,2481,2461,2485001,248
2023-05-161,2461,2471,2451,2471,2001,247
2023-05-151,2461,2461,2291,2453,1001,245
2023-05-121,2301,2321,2281,2281,5001,228
2023-05-111,2031,2551,2031,2178,4001,217
2023-05-101,2051,2091,2001,2031,6001,203
2023-05-091,2081,2201,2081,2155001,215
2023-05-081,2191,2201,2011,2201,0001,220
2023-05-021,2231,2231,2191,2192001,219
2023-05-011,2211,2211,2071,2218001,221
2023-04-281,2181,2251,2061,2061,9001,206
2023-04-27---1,219-1,219
2023-04-261,2111,2191,2101,2191,0001,219
2023-04-251,2061,2251,2061,2119001,211
2023-04-241,2291,2291,2021,2023001,202
2023-04-211,2201,2291,2201,2297001,229
2023-04-201,2321,2331,2131,2201,2001,220
2023-04-191,2361,2361,2091,2302,1001,230
2023-04-181,2201,2341,2201,2302,5001,230
2023-04-171,2101,2111,1991,1993,2001,199
2023-04-141,2081,2081,1801,1991,8001,199
2023-04-131,1861,2001,1741,1801,6001,180
2023-04-121,2081,2101,1861,1861,8001,186
2023-04-111,1751,2101,1701,21011,0001,210
2023-04-101,1701,1751,1611,1622,3001,162
2023-04-071,1691,1701,1511,1511,8001,151
2023-04-061,1641,1701,1501,1702,6001,170
2023-04-051,1631,1691,1571,1571,7001,157
2023-04-041,1751,1751,1571,1601,7001,160
2023-04-031,1501,1751,1501,1752,1001,175
2023-03-311,1771,1771,1301,1503,7001,150
2023-03-301,1651,1651,1251,1253,8001,125
2023-03-291,1651,1991,1601,1704,6001,170
2023-03-281,1591,1791,1591,1701,9001,170
2023-03-271,1361,1991,1361,1705,4001,170
2023-03-241,1311,1471,1301,1302,9001,130
2023-03-231,1401,1541,1401,1479001,147
2023-03-221,1501,1501,1451,1456001,145
2023-03-201,1351,1501,1301,1492,0001,149
2023-03-171,1451,1481,1351,1351,5001,135
2023-03-161,1361,1551,1301,1554,5001,155
2023-03-151,1351,1751,1311,1553,2001,155
2023-03-141,1401,1401,1301,1359001,135
2023-03-131,1401,1491,1301,1354,2001,135
2023-03-101,1441,1441,1381,1381,4001,138
2023-03-091,1401,1491,1401,1421,3001,142
2023-03-081,1431,1491,1431,1481,2001,148
2023-03-071,1391,1451,1391,1401,7001,140
2023-03-061,1491,1491,1401,1451,1001,145
2023-03-031,1491,1491,1481,1481,4001,148
2023-03-021,1451,1451,1301,1301,6001,130
2023-03-011,1301,1481,1301,1441,1001,144
2023-02-281,1421,1461,1301,1301,7001,130
2023-02-271,1501,1501,1401,1502,6001,150
2023-02-241,1411,1501,1321,1404,4001,140
2023-02-221,1201,1331,1201,1331,5001,133
2023-02-211,1101,1251,1101,1253,1001,125
2023-02-201,1051,1151,1001,1151,4001,115
2023-02-171,1101,1111,0961,1051,1001,105
2023-02-161,1101,1101,1101,1107001,110
2023-02-151,1001,1121,0981,1122,6001,112
2023-02-141,1001,1101,1001,1101,4001,110
2023-02-131,0981,1091,0951,1002,1001,100
2023-02-101,0941,1151,0931,0961,1001,096
2023-02-091,0921,1151,0891,1155,4001,115
2023-02-081,0911,0911,0911,0918001,091
2023-02-071,0931,0951,0881,0902,6001,090
2023-02-061,0921,0921,0881,0881,3001,088
2023-02-031,0841,0931,0841,0922,7001,092
2023-02-021,0821,0871,0821,0872,1001,087
2023-02-011,0901,0901,0771,0773,8001,077
2023-01-311,0891,0901,0891,0904,7001,090
2023-01-301,0891,0891,0871,0877001,087
2023-01-271,0881,0881,0781,0861,7001,086
2023-01-261,0881,0891,0881,0892001,089
2023-01-251,0821,0891,0821,0893,2001,089
2023-01-241,0851,0901,0851,0901,9001,090
2023-01-231,0851,0851,0841,0851,9001,085
2023-01-201,0851,0851,0801,0801,5001,080
2023-01-191,0801,0831,0781,0831,1001,083
2023-01-181,0851,0851,0691,0844,1001,084
2023-01-171,0831,0841,0791,0796001,079
2023-01-161,0831,0831,0751,0756001,075
2023-01-131,0771,0771,0751,0758001,075
2023-01-121,0751,0751,0751,0751001,075
2023-01-111,0751,0751,0751,0753,9001,075
2023-01-101,0801,0801,0741,0755001,075
2023-01-061,0801,0821,0721,0821,6001,082
2023-01-051,0821,0841,0651,0843,6001,084
2023-01-041,0821,0821,0721,0726001,072

分割・併合履歴 ： なし