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 |
---|---|---|---|---|---|
1998/12/25 | 331 | 331 | 330 | 330 | 3,000 |
1998/12/22 | 330 | 330 | 330 | 330 | 5,000 |
1998/12/15 | 340 | 340 | 340 | 340 | 1,000 |
1998/12/14 | 350 | 350 | 345 | 345 | 5,000 |
1998/12/11 | 340 | 341 | 340 | 340 | 8,000 |
1998/12/10 | 330 | 340 | 330 | 340 | 2,000 |
1998/12/09 | 330 | 330 | 330 | 330 | 2,000 |
1998/12/03 | 330 | 330 | 330 | 330 | 2,000 |
1998/12/02 | 320 | 320 | 320 | 320 | 1,000 |
1998/12/01 | 310 | 320 | 310 | 320 | 16,000 |
1998/11/30 | 308 | 308 | 308 | 308 | 3,000 |
1998/11/27 | 305 | 305 | 300 | 305 | 5,000 |
1998/11/24 | 305 | 305 | 300 | 300 | 4,000 |
1998/11/20 | 305 | 305 | 305 | 305 | 3,000 |
1998/11/19 | 290 | 290 | 290 | 290 | 1,000 |
1998/11/18 | 281 | 281 | 276 | 281 | 10,000 |
1998/11/17 | 281 | 281 | 281 | 281 | 5,000 |
1998/11/16 | 281 | 281 | 281 | 281 | 3,000 |
1998/11/13 | 280 | 280 | 280 | 280 | 1,000 |
1998/11/12 | 280 | 280 | 280 | 280 | 1,000 |
1998/11/11 | 280 | 280 | 280 | 280 | 1,000 |
1998/11/10 | 280 | 280 | 280 | 280 | 2,000 |
1998/11/06 | 280 | 280 | 280 | 280 | 1,000 |
1998/11/05 | 286 | 286 | 285 | 285 | 17,000 |
1998/11/04 | 286 | 286 | 286 | 286 | 4,000 |
1998/11/02 | 286 | 286 | 286 | 286 | 1,000 |
1998/10/27 | 285 | 285 | 285 | 285 | 1,000 |
1998/10/23 | 280 | 285 | 280 | 285 | 6,000 |
1998/10/22 | 285 | 285 | 280 | 280 | 3,000 |
1998/10/15 | 295 | 295 | 290 | 290 | 4,000 |
1998/10/06 | 295 | 295 | 295 | 295 | 1,000 |
1998/10/05 | 290 | 290 | 290 | 290 | 1,000 |
1998/10/02 | 291 | 291 | 291 | 291 | 10,000 |
1998/10/01 | 290 | 295 | 290 | 290 | 6,000 |
1998/09/30 | 295 | 300 | 295 | 295 | 5,000 |
1998/09/25 | 295 | 295 | 295 | 295 | 3,000 |
1998/09/24 | 293 | 295 | 292 | 295 | 5,000 |
1998/09/22 | 290 | 290 | 290 | 290 | 5,000 |
1998/09/21 | 295 | 295 | 295 | 295 | 1,000 |
1998/09/18 | 295 | 295 | 295 | 295 | 4,000 |
1998/09/17 | 301 | 301 | 300 | 301 | 5,000 |
1998/09/16 | 305 | 305 | 300 | 300 | 4,000 |
1998/09/14 | 301 | 301 | 300 | 300 | 8,000 |
1998/09/11 | 300 | 301 | 300 | 301 | 3,000 |
1998/09/10 | 318 | 318 | 318 | 318 | 3,000 |
1998/09/09 | 318 | 318 | 318 | 318 | 1,000 |
1998/09/08 | 320 | 320 | 318 | 318 | 4,000 |
1998/09/04 | 320 | 320 | 320 | 320 | 3,000 |
1998/09/03 | 320 | 320 | 320 | 320 | 7,000 |
1998/09/02 | 320 | 320 | 320 | 320 | 14,000 |
1998/08/31 | 320 | 320 | 320 | 320 | 1,000 |
1998/08/28 | 320 | 320 | 320 | 320 | 1,000 |
1998/08/27 | 330 | 330 | 330 | 330 | 11,000 |
1998/08/26 | 355 | 355 | 350 | 350 | 10,000 |
1998/08/20 | 390 | 390 | 390 | 390 | 3,000 |
1998/08/10 | 436 | 436 | 436 | 436 | 4,000 |
1998/07/31 | 439 | 439 | 439 | 439 | 1,000 |
1998/07/30 | 439 | 439 | 439 | 439 | 2,000 |
1998/07/24 | 440 | 440 | 440 | 440 | 3,000 |
1998/07/23 | 440 | 440 | 440 | 440 | 1,000 |
1998/07/22 | 444 | 444 | 440 | 440 | 2,000 |
1998/07/10 | 438 | 445 | 438 | 445 | 9,000 |
1998/07/09 | 439 | 439 | 438 | 438 | 2,000 |
1998/07/08 | 439 | 440 | 439 | 440 | 3,000 |
1998/07/03 | 440 | 440 | 440 | 440 | 1,000 |
1998/07/02 | 420 | 439 | 420 | 439 | 8,000 |
1998/06/30 | 420 | 420 | 420 | 420 | 1,000 |
1998/06/29 | 420 | 420 | 420 | 420 | 1,000 |
1998/06/25 | 420 | 420 | 420 | 420 | 1,000 |
1998/06/24 | 420 | 420 | 420 | 420 | 1,000 |
1998/06/17 | 429 | 429 | 429 | 429 | 1,000 |
1998/06/16 | 425 | 429 | 425 | 429 | 3,000 |
1998/06/15 | 424 | 434 | 424 | 429 | 18,000 |
1998/06/03 | 435 | 435 | 435 | 435 | 1,000 |
1998/05/29 | 435 | 440 | 435 | 439 | 12,000 |
1998/05/28 | 446 | 450 | 430 | 440 | 42,000 |
1998/05/27 | 430 | 430 | 430 | 430 | 28,000 |
1998/05/25 | 360 | 360 | 360 | 360 | 2,000 |
1998/05/19 | 360 | 360 | 360 | 360 | 1,000 |
1998/05/18 | 301 | 302 | 301 | 302 | 4,000 |
1998/05/15 | 305 | 305 | 305 | 305 | 1,000 |
1998/05/08 | 301 | 301 | 301 | 301 | 1,000 |
1998/05/07 | 315 | 315 | 315 | 315 | 1,000 |
1998/05/01 | 315 | 315 | 315 | 315 | 3,000 |
1998/04/27 | 320 | 320 | 319 | 320 | 3,000 |
1998/04/24 | 320 | 320 | 320 | 320 | 6,000 |
1998/04/22 | 321 | 321 | 320 | 320 | 4,000 |
1998/04/21 | 335 | 335 | 320 | 320 | 8,000 |
1998/04/20 | 365 | 365 | 360 | 360 | 2,000 |
1998/04/15 | 385 | 385 | 385 | 385 | 1,000 |
1998/04/10 | 386 | 386 | 386 | 386 | 1,000 |
1998/04/03 | 385 | 385 | 385 | 385 | 10,000 |
1998/04/02 | 385 | 385 | 385 | 385 | 2,000 |
1998/04/01 | 400 | 400 | 400 | 400 | 2,000 |
1998/03/31 | 400 | 400 | 400 | 400 | 2,000 |
1998/03/30 | 400 | 400 | 400 | 400 | 1,000 |
1998/03/27 | 400 | 404 | 400 | 404 | 6,000 |
1998/03/26 | 401 | 401 | 400 | 400 | 4,000 |
1998/03/25 | 404 | 404 | 403 | 403 | 2,000 |
1998/03/24 | 395 | 403 | 395 | 403 | 7,000 |
1998/03/19 | 380 | 382 | 380 | 380 | 53,000 |
1998/03/18 | 385 | 385 | 380 | 380 | 3,000 |
1998/03/16 | 390 | 390 | 385 | 385 | 8,000 |
1998/03/13 | 388 | 390 | 388 | 390 | 4,000 |
1998/03/11 | 390 | 390 | 390 | 390 | 3,000 |
1998/03/09 | 390 | 390 | 390 | 390 | 6,000 |
1998/03/03 | 395 | 395 | 390 | 390 | 3,000 |
1998/03/02 | 390 | 390 | 390 | 390 | 2,000 |
1998/02/27 | 377 | 380 | 377 | 380 | 18,000 |
1998/02/26 | 376 | 376 | 376 | 376 | 5,000 |
1998/02/25 | 380 | 380 | 377 | 377 | 6,000 |
1998/02/23 | 370 | 370 | 370 | 370 | 1,000 |
1998/02/18 | 389 | 390 | 380 | 380 | 18,000 |
1998/02/16 | 388 | 388 | 388 | 388 | 2,000 |
1998/02/13 | 389 | 389 | 386 | 388 | 5,000 |
1998/02/12 | 380 | 380 | 380 | 380 | 12,000 |
1998/02/09 | 380 | 380 | 380 | 380 | 5,000 |
1998/02/05 | 380 | 380 | 380 | 380 | 6,000 |
1998/02/04 | 380 | 380 | 380 | 380 | 3,000 |
1998/01/30 | 394 | 394 | 380 | 380 | 5,000 |
1998/01/29 | 402 | 404 | 402 | 402 | 13,000 |
1998/01/28 | 398 | 404 | 398 | 402 | 13,000 |
1998/01/27 | 387 | 394 | 387 | 394 | 25,000 |
1998/01/26 | 367 | 387 | 367 | 387 | 18,000 |
1998/01/23 | 367 | 367 | 367 | 367 | 19,000 |
1998/01/22 | 368 | 368 | 366 | 367 | 121,000 |
1998/01/21 | 369 | 369 | 367 | 367 | 25,000 |
1998/01/20 | 369 | 369 | 369 | 369 | 1,000 |
1998/01/16 | 369 | 369 | 369 | 369 | 1,000 |