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 |
---|---|---|---|---|---|
2000/12/25 | 314 | 314 | 314 | 314 | 1,000 |
2000/12/22 | 318 | 318 | 318 | 318 | 1,000 |
2000/12/19 | 314 | 314 | 314 | 314 | 4,000 |
2000/12/18 | 314 | 314 | 314 | 314 | 11,000 |
2000/12/14 | 287 | 287 | 287 | 287 | 4,000 |
2000/12/08 | 283 | 283 | 283 | 283 | 2,000 |
2000/12/07 | 314 | 314 | 314 | 314 | 6,000 |
2000/12/05 | 289 | 289 | 289 | 289 | 2,000 |
2000/12/04 | 289 | 289 | 289 | 289 | 1,000 |
2000/11/30 | 299 | 299 | 299 | 299 | 1,000 |
2000/11/27 | 282 | 282 | 282 | 282 | 2,000 |
2000/11/20 | 281 | 281 | 281 | 281 | 1,000 |
2000/11/17 | 290 | 290 | 290 | 290 | 1,000 |
2000/11/15 | 290 | 290 | 290 | 290 | 1,000 |
2000/11/10 | 290 | 290 | 290 | 290 | 1,000 |
2000/11/09 | 291 | 291 | 290 | 290 | 2,000 |
2000/10/25 | 281 | 281 | 281 | 281 | 2,000 |
2000/10/20 | 300 | 300 | 300 | 300 | 2,000 |
2000/10/18 | 305 | 305 | 305 | 305 | 1,000 |
2000/10/17 | 305 | 305 | 305 | 305 | 1,000 |
2000/10/16 | 305 | 305 | 305 | 305 | 3,000 |
2000/10/12 | 305 | 305 | 305 | 305 | 1,000 |
2000/10/10 | 310 | 310 | 310 | 310 | 2,000 |
2000/10/06 | 310 | 310 | 310 | 310 | 1,000 |
2000/10/05 | 305 | 305 | 305 | 305 | 1,000 |
2000/10/03 | 305 | 305 | 305 | 305 | 3,000 |
2000/09/28 | 310 | 310 | 305 | 305 | 3,000 |
2000/09/27 | 310 | 310 | 310 | 310 | 1,000 |
2000/09/22 | 305 | 305 | 305 | 305 | 2,000 |
2000/09/18 | 317 | 317 | 317 | 317 | 2,000 |
2000/08/25 | 319 | 319 | 319 | 319 | 1,000 |
2000/08/23 | 319 | 319 | 319 | 319 | 1,000 |
2000/08/18 | 319 | 319 | 319 | 319 | 1,000 |
2000/08/17 | 310 | 320 | 310 | 320 | 2,000 |
2000/08/10 | 300 | 300 | 300 | 300 | 2,000 |
2000/08/08 | 297 | 297 | 297 | 297 | 1,000 |
2000/08/02 | 320 | 325 | 320 | 325 | 5,000 |
2000/07/31 | 325 | 325 | 319 | 319 | 5,000 |
2000/07/28 | 325 | 325 | 325 | 325 | 1,000 |
2000/07/25 | 324 | 325 | 324 | 325 | 3,000 |
2000/07/24 | 339 | 339 | 325 | 325 | 4,000 |
2000/07/19 | 325 | 325 | 325 | 325 | 2,000 |
2000/07/14 | 325 | 325 | 323 | 323 | 4,000 |
2000/07/13 | 348 | 348 | 348 | 348 | 5,000 |
2000/07/12 | 348 | 348 | 348 | 348 | 1,000 |
2000/07/11 | 330 | 333 | 330 | 333 | 3,000 |
2000/07/10 | 322 | 328 | 321 | 328 | 3,000 |
2000/07/07 | 320 | 320 | 320 | 320 | 1,000 |
2000/07/06 | 320 | 320 | 320 | 320 | 1,000 |
2000/07/05 | 318 | 318 | 318 | 318 | 1,000 |
2000/07/04 | 317 | 330 | 316 | 330 | 3,000 |
2000/07/03 | 310 | 310 | 310 | 310 | 10,000 |
2000/06/29 | 300 | 300 | 300 | 300 | 1,000 |
2000/06/28 | 300 | 300 | 300 | 300 | 2,000 |
2000/06/27 | 298 | 298 | 298 | 298 | 6,000 |
2000/06/22 | 300 | 300 | 298 | 298 | 4,000 |
2000/06/20 | 299 | 299 | 299 | 299 | 4,000 |
2000/06/13 | 300 | 300 | 300 | 300 | 1,000 |
2000/06/12 | 298 | 298 | 298 | 298 | 4,000 |
2000/06/08 | 299 | 299 | 298 | 298 | 3,000 |
2000/06/05 | 300 | 300 | 299 | 299 | 2,000 |
2000/05/25 | 300 | 300 | 300 | 300 | 1,000 |
2000/05/24 | 300 | 300 | 300 | 300 | 6,000 |
2000/05/23 | 300 | 300 | 300 | 300 | 1,000 |
2000/05/18 | 301 | 301 | 301 | 301 | 1,000 |
2000/05/17 | 300 | 300 | 300 | 300 | 1,000 |
2000/05/15 | 300 | 300 | 300 | 300 | 2,000 |
2000/05/10 | 300 | 300 | 300 | 300 | 1,000 |
2000/05/08 | 300 | 309 | 300 | 309 | 2,000 |
2000/04/27 | 305 | 305 | 304 | 304 | 10,000 |
2000/04/26 | 305 | 305 | 305 | 305 | 1,000 |
2000/04/24 | 281 | 281 | 281 | 281 | 2,000 |
2000/04/11 | 310 | 310 | 310 | 310 | 1,000 |
2000/03/29 | 321 | 321 | 321 | 321 | 1,000 |
2000/03/28 | 324 | 324 | 324 | 324 | 1,000 |
2000/03/27 | 315 | 329 | 315 | 329 | 12,000 |
2000/03/24 | 306 | 315 | 306 | 315 | 8,000 |
2000/03/23 | 304 | 305 | 304 | 305 | 8,000 |
2000/03/21 | 304 | 304 | 304 | 304 | 1,000 |
2000/03/17 | 304 | 304 | 304 | 304 | 2,000 |
2000/03/14 | 305 | 305 | 305 | 305 | 3,000 |
2000/03/09 | 287 | 287 | 287 | 287 | 1,000 |
2000/03/07 | 286 | 286 | 286 | 286 | 4,000 |
2000/03/02 | 291 | 291 | 291 | 291 | 1,000 |
2000/02/25 | 282 | 282 | 281 | 281 | 4,000 |
2000/02/23 | 281 | 281 | 281 | 281 | 1,000 |
2000/02/22 | 280 | 280 | 280 | 280 | 3,000 |
2000/02/21 | 290 | 290 | 280 | 280 | 2,000 |
2000/02/18 | 290 | 290 | 290 | 290 | 2,000 |
2000/02/16 | 300 | 300 | 300 | 300 | 3,000 |
2000/02/15 | 300 | 300 | 300 | 300 | 1,000 |
2000/02/09 | 300 | 300 | 300 | 300 | 4,000 |
2000/02/07 | 300 | 300 | 300 | 300 | 9,000 |
2000/02/04 | 310 | 310 | 310 | 310 | 3,000 |
2000/02/03 | 300 | 300 | 300 | 300 | 2,000 |
2000/02/02 | 301 | 301 | 301 | 301 | 2,000 |
2000/02/01 | 303 | 303 | 303 | 303 | 3,000 |
2000/01/28 | 306 | 306 | 302 | 302 | 3,000 |
2000/01/26 | 307 | 307 | 307 | 307 | 1,000 |
2000/01/24 | 307 | 307 | 307 | 307 | 2,000 |
2000/01/21 | 310 | 310 | 310 | 310 | 1,000 |
2000/01/20 | 320 | 320 | 303 | 303 | 14,000 |
2000/01/19 | 302 | 302 | 302 | 302 | 7,000 |
2000/01/17 | 300 | 300 | 300 | 300 | 1,000 |
2000/01/14 | 291 | 300 | 291 | 300 | 6,000 |
2000/01/13 | 310 | 310 | 300 | 300 | 17,000 |
2000/01/11 | 301 | 310 | 301 | 310 | 10,000 |
2000/01/07 | 300 | 300 | 300 | 300 | 5,000 |
2000/01/06 | 305 | 305 | 301 | 301 | 4,000 |