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 |
---|---|---|---|---|---|
2004/12/29 | 466 | 470 | 465 | 465 | 3,000 |
2004/12/28 | 468 | 468 | 467 | 467 | 4,000 |
2004/12/27 | 430 | 440 | 430 | 439 | 22,000 |
2004/12/24 | 422 | 430 | 422 | 430 | 8,000 |
2004/12/22 | 421 | 422 | 420 | 422 | 4,000 |
2004/12/21 | 420 | 420 | 420 | 420 | 1,000 |
2004/12/20 | 405 | 410 | 405 | 410 | 3,000 |
2004/12/17 | 396 | 399 | 396 | 399 | 2,000 |
2004/12/15 | 395 | 395 | 395 | 395 | 2,000 |
2004/12/14 | 385 | 395 | 385 | 395 | 4,000 |
2004/12/13 | 395 | 395 | 395 | 395 | 10,000 |
2004/12/10 | 391 | 395 | 391 | 395 | 2,000 |
2004/12/06 | 399 | 399 | 390 | 390 | 3,000 |
2004/12/03 | 384 | 384 | 383 | 384 | 3,000 |
2004/12/02 | 383 | 384 | 383 | 384 | 5,000 |
2004/11/30 | 386 | 388 | 382 | 383 | 15,000 |
2004/11/24 | 382 | 382 | 382 | 382 | 6,000 |
2004/11/22 | 380 | 382 | 380 | 382 | 12,000 |
2004/11/19 | 380 | 382 | 370 | 382 | 3,000 |
2004/11/18 | 375 | 380 | 375 | 380 | 7,000 |
2004/11/17 | 370 | 375 | 370 | 375 | 5,000 |
2004/11/15 | 364 | 364 | 364 | 364 | 3,000 |
2004/11/12 | 365 | 365 | 364 | 364 | 5,000 |
2004/11/11 | 364 | 364 | 364 | 364 | 2,000 |
2004/11/10 | 369 | 369 | 368 | 368 | 3,000 |
2004/11/08 | 360 | 368 | 360 | 368 | 2,000 |
2004/10/28 | 369 | 369 | 369 | 369 | 1,000 |
2004/10/25 | 370 | 370 | 370 | 370 | 2,000 |
2004/10/18 | 370 | 370 | 370 | 370 | 2,000 |
2004/10/15 | 360 | 370 | 360 | 370 | 6,000 |
2004/10/14 | 360 | 360 | 360 | 360 | 5,000 |
2004/10/13 | 360 | 360 | 360 | 360 | 7,000 |
2004/10/08 | 360 | 360 | 360 | 360 | 12,000 |
2004/10/05 | 368 | 370 | 368 | 370 | 6,000 |
2004/10/04 | 370 | 370 | 355 | 368 | 8,000 |
2004/09/24 | 366 | 370 | 365 | 370 | 4,000 |
2004/09/22 | 365 | 365 | 365 | 365 | 1,000 |
2004/09/21 | 365 | 365 | 365 | 365 | 2,000 |
2004/09/15 | 350 | 350 | 350 | 350 | 1,000 |
2004/09/14 | 352 | 352 | 345 | 345 | 15,000 |
2004/09/07 | 358 | 358 | 358 | 358 | 1,000 |
2004/09/06 | 365 | 365 | 360 | 363 | 8,000 |
2004/09/02 | 365 | 367 | 365 | 365 | 5,000 |
2004/08/31 | 365 | 365 | 365 | 365 | 1,000 |
2004/08/30 | 370 | 375 | 370 | 375 | 9,000 |
2004/08/27 | 370 | 370 | 370 | 370 | 1,000 |
2004/08/26 | 370 | 370 | 370 | 370 | 2,000 |
2004/08/25 | 370 | 370 | 370 | 370 | 9,000 |
2004/08/24 | 370 | 370 | 370 | 370 | 7,000 |
2004/08/23 | 370 | 370 | 370 | 370 | 1,000 |
2004/08/20 | 366 | 366 | 366 | 366 | 2,000 |
2004/08/19 | 356 | 356 | 356 | 356 | 3,000 |
2004/08/18 | 351 | 351 | 351 | 351 | 1,000 |
2004/08/17 | 356 | 356 | 356 | 356 | 4,000 |
2004/08/16 | 354 | 354 | 354 | 354 | 5,000 |
2004/08/13 | 353 | 353 | 353 | 353 | 1,000 |
2004/08/11 | 352 | 353 | 352 | 353 | 2,000 |
2004/08/10 | 351 | 351 | 351 | 351 | 1,000 |
2004/08/05 | 345 | 345 | 345 | 345 | 1,000 |
2004/08/04 | 351 | 351 | 345 | 345 | 8,000 |
2004/08/03 | 353 | 353 | 350 | 350 | 12,000 |
2004/07/30 | 350 | 352 | 350 | 352 | 8,000 |
2004/07/29 | 356 | 356 | 350 | 356 | 34,000 |
2004/07/28 | 364 | 364 | 356 | 356 | 3,000 |
2004/07/27 | 369 | 369 | 365 | 365 | 3,000 |
2004/07/26 | 364 | 375 | 364 | 375 | 27,000 |
2004/07/23 | 353 | 357 | 350 | 357 | 10,000 |
2004/07/22 | 348 | 352 | 347 | 352 | 12,000 |
2004/07/21 | 348 | 350 | 345 | 350 | 10,000 |
2004/07/20 | 345 | 348 | 345 | 348 | 3,000 |
2004/07/16 | 340 | 340 | 340 | 340 | 1,000 |
2004/07/15 | 345 | 347 | 335 | 340 | 10,000 |
2004/07/14 | 336 | 338 | 336 | 338 | 6,000 |
2004/07/13 | 335 | 335 | 333 | 334 | 8,000 |
2004/07/12 | 335 | 335 | 333 | 333 | 4,000 |
2004/07/09 | 330 | 333 | 330 | 333 | 2,000 |
2004/07/08 | 330 | 330 | 330 | 330 | 3,000 |
2004/07/07 | 332 | 332 | 327 | 331 | 4,000 |
2004/07/06 | 327 | 338 | 327 | 337 | 4,000 |
2004/07/02 | 336 | 336 | 326 | 326 | 5,000 |
2004/07/01 | 324 | 330 | 324 | 326 | 10,000 |
2004/06/30 | 321 | 325 | 321 | 323 | 17,000 |
2004/06/29 | 323 | 323 | 323 | 323 | 4,000 |
2004/06/28 | 322 | 323 | 320 | 323 | 7,000 |
2004/06/25 | 323 | 323 | 320 | 320 | 9,000 |
2004/06/24 | 323 | 323 | 320 | 323 | 6,000 |
2004/06/23 | 322 | 324 | 322 | 323 | 8,000 |
2004/06/22 | 321 | 324 | 321 | 324 | 3,000 |
2004/06/21 | 318 | 320 | 314 | 318 | 24,000 |
2004/06/18 | 312 | 313 | 312 | 313 | 5,000 |
2004/06/17 | 311 | 312 | 311 | 312 | 2,000 |
2004/06/16 | 310 | 310 | 310 | 310 | 2,000 |
2004/06/15 | 307 | 307 | 307 | 307 | 1,000 |
2004/06/14 | 306 | 306 | 306 | 306 | 2,000 |
2004/06/09 | 305 | 305 | 305 | 305 | 1,000 |
2004/06/08 | 305 | 305 | 305 | 305 | 1,000 |
2004/06/07 | 305 | 305 | 305 | 305 | 3,000 |
2004/06/02 | 312 | 312 | 312 | 312 | 1,000 |
2004/05/31 | 303 | 303 | 295 | 295 | 7,000 |
2004/05/25 | 307 | 307 | 307 | 307 | 1,000 |
2004/05/24 | 307 | 307 | 307 | 307 | 1,000 |
2004/05/21 | 307 | 307 | 307 | 307 | 9,000 |
2004/05/20 | 302 | 310 | 302 | 310 | 2,000 |
2004/05/19 | 300 | 300 | 300 | 300 | 1,000 |
2004/05/18 | 299 | 299 | 295 | 295 | 3,000 |
2004/05/12 | 310 | 310 | 310 | 310 | 3,000 |
2004/05/11 | 301 | 310 | 301 | 309 | 3,000 |
2004/05/10 | 301 | 301 | 301 | 301 | 3,000 |
2004/05/07 | 313 | 313 | 312 | 312 | 3,000 |
2004/05/06 | 315 | 315 | 312 | 312 | 2,000 |
2004/04/30 | 314 | 314 | 311 | 311 | 9,000 |
2004/04/26 | 324 | 324 | 324 | 324 | 1,000 |
2004/04/23 | 324 | 324 | 324 | 324 | 10,000 |
2004/04/21 | 324 | 324 | 320 | 324 | 4,000 |
2004/04/20 | 320 | 320 | 320 | 320 | 3,000 |
2004/04/19 | 314 | 320 | 314 | 320 | 13,000 |
2004/04/16 | 314 | 314 | 314 | 314 | 1,000 |
2004/04/15 | 314 | 314 | 314 | 314 | 1,000 |
2004/04/13 | 312 | 314 | 312 | 314 | 6,000 |
2004/04/12 | 307 | 313 | 307 | 313 | 2,000 |
2004/04/09 | 310 | 310 | 307 | 307 | 4,000 |
2004/04/08 | 308 | 313 | 308 | 312 | 23,000 |
2004/04/07 | 306 | 308 | 305 | 308 | 11,000 |
2004/04/06 | 308 | 308 | 303 | 303 | 7,000 |
2004/04/05 | 305 | 305 | 305 | 305 | 2,000 |
2004/04/02 | 308 | 308 | 305 | 305 | 2,000 |
2004/03/29 | 305 | 308 | 305 | 308 | 2,000 |
2004/03/26 | 310 | 310 | 302 | 302 | 3,000 |
2004/03/24 | 302 | 302 | 302 | 302 | 1,000 |
2004/03/22 | 300 | 302 | 300 | 302 | 4,000 |
2004/03/19 | 310 | 310 | 310 | 310 | 1,000 |
2004/03/17 | 295 | 295 | 295 | 295 | 7,000 |
2004/03/16 | 299 | 300 | 299 | 299 | 5,000 |
2004/03/15 | 295 | 295 | 295 | 295 | 3,000 |
2004/03/12 | 295 | 295 | 295 | 295 | 1,000 |
2004/03/11 | 295 | 295 | 295 | 295 | 4,000 |
2004/03/10 | 295 | 295 | 295 | 295 | 1,000 |
2004/03/09 | 290 | 290 | 280 | 280 | 4,000 |
2004/03/08 | 290 | 290 | 290 | 290 | 1,000 |
2004/03/05 | 280 | 280 | 280 | 280 | 10,000 |
2004/03/04 | 280 | 280 | 279 | 280 | 12,000 |
2004/03/03 | 280 | 280 | 280 | 280 | 4,000 |
2004/03/01 | 280 | 280 | 280 | 280 | 1,000 |
2004/02/25 | 280 | 280 | 280 | 280 | 1,000 |
2004/02/24 | 280 | 280 | 280 | 280 | 3,000 |
2004/02/23 | 280 | 280 | 280 | 280 | 5,000 |
2004/02/20 | 280 | 280 | 280 | 280 | 1,000 |
2004/02/19 | 280 | 280 | 280 | 280 | 13,000 |
2004/02/18 | 280 | 280 | 280 | 280 | 5,000 |
2004/02/17 | 279 | 279 | 279 | 279 | 1,000 |
2004/02/16 | 276 | 279 | 276 | 279 | 3,000 |
2004/02/13 | 276 | 276 | 276 | 276 | 1,000 |
2004/02/12 | 274 | 274 | 274 | 274 | 1,000 |
2004/02/10 | 270 | 270 | 270 | 270 | 7,000 |
2004/02/09 | 270 | 270 | 269 | 269 | 8,000 |
2004/02/06 | 263 | 263 | 263 | 263 | 2,000 |
2004/02/05 | 260 | 260 | 260 | 260 | 2,000 |
2004/02/04 | 269 | 270 | 269 | 270 | 3,000 |
2004/02/03 | 269 | 269 | 269 | 269 | 2,000 |
2004/02/02 | 264 | 265 | 264 | 265 | 4,000 |
2004/01/27 | 258 | 260 | 258 | 260 | 7,000 |
2004/01/23 | 255 | 255 | 253 | 253 | 4,000 |
2004/01/22 | 255 | 255 | 255 | 255 | 3,000 |
2004/01/20 | 255 | 255 | 254 | 254 | 20,000 |
2004/01/19 | 255 | 255 | 255 | 255 | 4,000 |
2004/01/16 | 255 | 255 | 255 | 255 | 6,000 |
2004/01/14 | 255 | 255 | 255 | 255 | 1,000 |
2004/01/13 | 254 | 255 | 254 | 255 | 2,000 |
2004/01/08 | 254 | 254 | 254 | 254 | 4,000 |
2004/01/07 | 254 | 254 | 254 | 254 | 2,000 |
2004/01/05 | 254 | 254 | 254 | 254 | 3,000 |