日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

中央紙器工業(3952)の株価時系列情報

中央紙器工業(3952)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1997/12/29 404 404 404 404 2,000
1997/12/25 404 404 404 404 2,000
1997/12/15 405 405 405 405 1,000
1997/12/10 410 410 400 400 5,000
1997/12/05 410 410 410 410 2,000
1997/12/03 410 410 410 410 3,000
1997/12/01 410 410 405 405 4,000
1997/11/28 420 420 415 416 4,000
1997/11/26 450 450 450 450 2,000
1997/11/25 460 460 460 460 1,000
1997/11/21 450 450 450 450 2,000
1997/11/20 450 450 450 450 3,000
1997/11/19 450 450 450 450 4,000
1997/11/18 450 450 450 450 3,000
1997/11/17 450 450 450 450 4,000
1997/11/14 450 450 450 450 1,000
1997/11/12 460 460 460 460 1,000
1997/11/11 520 520 480 480 10,000
1997/11/10 560 560 560 560 2,000
1997/10/30 583 588 583 588 33,000
1997/10/24 658 658 658 658 1,000
1997/10/15 669 669 669 669 3,000
1997/10/03 670 670 670 670 10,000
1997/09/26 669 670 669 670 3,000
1997/09/19 700 700 700 700 1,000
1997/09/16 707 707 707 707 1,000
1997/09/05 715 740 715 725 3,000
1997/09/04 740 740 730 730 3,000
1997/08/28 872 872 872 872 28,000
1997/08/27 874 874 874 874 7,000
1997/08/26 879 879 879 879 5,000
1997/08/25 879 880 879 880 3,000
1997/08/20 947 947 947 947 81,000
1997/08/19 948 948 948 948 5,000
1997/08/18 948 948 948 948 10,000
1997/08/15 949 949 949 949 1,000
1997/08/13 969 969 969 969 7,000
1997/08/12 970 970 970 970 4,000
1997/08/05 970 980 970 980 3,000
1997/07/31 970 970 970 970 4,000
1997/07/30 998 998 998 998 2,000
1997/07/25 999 999 999 999 1,000
1997/07/22 990 990 989 989 4,000
1997/07/18 969 990 969 990 5,000
1997/07/16 990 990 970 970 3,000
1997/07/15 979 990 979 990 11,000
1997/07/14 979 979 979 979 3,000
1997/07/11 980 980 980 980 1,000
1997/07/01 970 980 970 980 3,000
1997/06/26 1,030 1,030 1,030 1,030 1,000
1997/06/25 1,040 1,040 1,040 1,040 7,000
1997/06/24 1,050 1,050 1,050 1,050 1,000
1997/06/16 1,080 1,080 1,080 1,080 1,000
1997/06/13 1,100 1,100 1,100 1,100 1,000
1997/06/12 1,100 1,100 1,100 1,100 2,000
1997/06/11 1,080 1,100 1,080 1,100 10,000
1997/06/10 1,150 1,150 1,150 1,150 3,000
1997/06/06 1,160 1,160 1,160 1,160 2,000
1997/06/05 1,160 1,160 1,160 1,160 2,000
1997/06/04 1,190 1,190 1,190 1,190 5,000
1997/06/03 1,190 1,190 1,190 1,190 1,000
1997/06/02 1,260 1,260 1,200 1,200 3,000
1997/05/30 1,260 1,260 1,260 1,260 18,000
1997/05/29 1,260 1,260 1,260 1,260 10,000
1997/05/28 1,250 1,270 1,250 1,270 29,000
1997/05/27 1,270 1,270 1,270 1,270 30,000
1997/05/26 1,280 1,280 1,270 1,270 13,000
1997/05/23 1,220 1,280 1,220 1,280 5,000
1997/05/22 1,260 1,260 1,260 1,260 19,000
1997/05/21 1,280 1,280 1,280 1,280 20,000
1997/05/19 1,280 1,280 1,280 1,280 11,000
1997/05/16 1,270 1,280 1,260 1,280 26,000
1997/05/15 1,230 1,280 1,210 1,280 24,000
1997/05/13 1,270 1,270 1,270 1,270 22,000
1997/05/12 1,260 1,280 1,220 1,280 47,000
1997/05/09 1,220 1,220 1,220 1,220 5,000
1997/05/08 1,240 1,240 1,240 1,240 5,000
1997/05/07 1,220 1,250 1,220 1,250 24,000
1997/05/06 1,230 1,230 1,220 1,220 22,000
1997/05/02 1,140 1,220 1,140 1,220 28,000
1997/05/01 1,130 1,150 1,120 1,150 49,000
1997/04/30 1,120 1,130 1,120 1,120 9,000
1997/04/28 1,100 1,120 1,100 1,120 21,000
1997/04/25 1,050 1,080 1,030 1,080 24,000
1997/04/24 1,020 1,050 1,010 1,050 17,000
1997/04/23 990 1,000 990 1,000 12,000
1997/04/22 980 980 975 975 10,000
1997/04/21 949 965 949 965 9,000
1997/04/18 910 950 910 950 23,000
1997/04/16 940 940 940 940 2,000
1997/04/15 940 950 940 950 5,000
1997/04/14 910 940 910 940 3,000
1997/04/11 950 950 950 950 2,000
1997/04/10 930 930 930 930 7,000
1997/04/09 960 960 949 949 16,000
1997/04/08 980 980 980 980 5,000
1997/04/07 999 999 989 999 7,000
1997/04/04 1,000 1,000 999 999 15,000
1997/04/03 980 1,010 980 1,010 9,000
1997/04/02 1,000 1,000 1,000 1,000 3,000
1997/04/01 1,040 1,040 1,040 1,040 1,000
1997/03/31 1,050 1,070 1,040 1,050 12,000
1997/03/28 1,100 1,100 1,050 1,050 41,000
1997/03/27 1,000 1,020 1,000 1,020 9,000
1997/03/26 1,000 1,000 1,000 1,000 5,000
1997/03/25 1,030 1,050 1,000 1,050 9,000
1997/03/24 1,050 1,050 1,050 1,050 2,000
1997/03/19 1,080 1,100 1,080 1,090 18,000
1997/03/17 1,120 1,120 1,120 1,120 2,000
1997/03/12 1,130 1,140 1,130 1,140 6,000
1997/03/10 1,140 1,140 1,140 1,140 1,000
1997/03/07 1,150 1,150 1,150 1,150 4,000
1997/03/06 1,190 1,190 1,190 1,190 4,000
1997/03/04 1,210 1,210 1,200 1,210 6,000
1997/03/03 1,230 1,230 1,230 1,230 3,000
1997/02/28 1,250 1,270 1,240 1,270 84,000
1997/02/27 1,220 1,230 1,200 1,230 13,000
1997/02/26 1,200 1,200 1,200 1,200 5,000
1997/02/25 1,170 1,240 1,150 1,240 25,000
1997/02/21 1,190 1,190 1,190 1,190 2,000
1997/02/20 1,190 1,190 1,190 1,190 2,000
1997/02/19 1,200 1,220 1,200 1,220 6,000
1997/02/18 1,210 1,220 1,200 1,210 15,000
1997/02/14 1,200 1,210 1,200 1,210 4,000
1997/02/13 1,180 1,210 1,180 1,200 63,000
1997/02/12 1,140 1,180 1,140 1,180 12,000
1997/02/10 1,140 1,140 1,140 1,140 2,000
1997/02/07 1,150 1,150 1,150 1,150 2,000
1997/02/06 1,150 1,150 1,150 1,150 3,000
1997/02/05 1,150 1,150 1,150 1,150 3,000
1997/02/04 1,150 1,150 1,150 1,150 8,000
1997/01/31 1,130 1,210 1,130 1,210 15,000
1997/01/30 1,130 1,150 1,130 1,150 5,000
1997/01/29 1,150 1,150 1,120 1,150 6,000
1997/01/28 1,120 1,150 1,120 1,150 30,000
1997/01/27 1,130 1,130 1,110 1,110 2,000
1997/01/24 1,130 1,130 1,130 1,130 2,000
1997/01/22 1,140 1,170 1,130 1,170 19,000
1997/01/21 1,180 1,200 1,160 1,160 24,000
1997/01/16 1,300 1,300 1,300 1,300 1,000
1997/01/14 1,270 1,300 1,270 1,300 2,000

このページの先頭へ