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 |
|---|---|---|---|---|---|
| 2005/12/30 | 726 | 726 | 726 | 726 | 2,000 |
| 2005/12/29 | 722 | 725 | 722 | 725 | 5,000 |
| 2005/12/28 | 720 | 720 | 720 | 720 | 2,000 |
| 2005/12/27 | 721 | 721 | 720 | 720 | 3,000 |
| 2005/12/26 | 720 | 720 | 715 | 720 | 4,000 |
| 2005/12/22 | 730 | 730 | 720 | 720 | 4,000 |
| 2005/12/21 | 720 | 720 | 709 | 720 | 12,000 |
| 2005/12/20 | 722 | 725 | 722 | 725 | 5,000 |
| 2005/12/19 | 720 | 720 | 720 | 720 | 7,000 |
| 2005/12/16 | 720 | 720 | 720 | 720 | 1,000 |
| 2005/12/14 | 721 | 721 | 720 | 720 | 5,000 |
| 2005/12/13 | 721 | 725 | 720 | 720 | 3,000 |
| 2005/12/12 | 719 | 721 | 718 | 718 | 14,000 |
| 2005/12/09 | 718 | 718 | 718 | 718 | 4,000 |
| 2005/12/08 | 716 | 718 | 716 | 718 | 3,000 |
| 2005/12/07 | 718 | 718 | 716 | 716 | 2,000 |
| 2005/12/06 | 719 | 719 | 719 | 719 | 3,000 |
| 2005/12/05 | 715 | 719 | 712 | 719 | 12,000 |
| 2005/12/02 | 705 | 713 | 705 | 710 | 9,000 |
| 2005/12/01 | 706 | 706 | 705 | 705 | 7,000 |
| 2005/11/30 | 720 | 720 | 701 | 701 | 3,000 |
| 2005/11/29 | 727 | 727 | 725 | 726 | 6,000 |
| 2005/11/28 | 725 | 727 | 725 | 727 | 5,000 |
| 2005/11/25 | 725 | 725 | 722 | 722 | 5,000 |
| 2005/11/24 | 720 | 723 | 720 | 722 | 6,000 |
| 2005/11/22 | 710 | 720 | 710 | 720 | 5,000 |
| 2005/11/21 | 702 | 713 | 702 | 702 | 9,000 |
| 2005/11/18 | 730 | 730 | 729 | 729 | 4,000 |
| 2005/11/17 | 729 | 729 | 729 | 729 | 1,000 |
| 2005/11/16 | 727 | 727 | 725 | 725 | 2,000 |
| 2005/11/15 | 737 | 737 | 737 | 737 | 3,000 |
| 2005/11/14 | 736 | 737 | 736 | 737 | 3,000 |
| 2005/11/11 | 736 | 736 | 736 | 736 | 1,000 |
| 2005/11/10 | 737 | 737 | 736 | 737 | 5,000 |
| 2005/11/09 | 720 | 729 | 720 | 722 | 15,000 |
| 2005/11/08 | 725 | 733 | 721 | 721 | 12,000 |
| 2005/11/07 | 721 | 740 | 720 | 725 | 5,000 |
| 2005/11/04 | 720 | 720 | 720 | 720 | 1,000 |
| 2005/11/02 | 716 | 720 | 716 | 720 | 6,000 |
| 2005/11/01 | 700 | 710 | 700 | 710 | 9,000 |
| 2005/10/31 | 690 | 690 | 690 | 690 | 1,000 |
| 2005/10/28 | 690 | 690 | 690 | 690 | 9,000 |
| 2005/10/26 | 710 | 710 | 700 | 700 | 2,000 |
| 2005/10/25 | 710 | 710 | 710 | 710 | 1,000 |
| 2005/10/24 | 710 | 710 | 710 | 710 | 1,000 |
| 2005/10/21 | 700 | 700 | 700 | 700 | 2,000 |
| 2005/10/20 | 710 | 710 | 700 | 700 | 2,000 |
| 2005/10/19 | 710 | 710 | 710 | 710 | 2,000 |
| 2005/10/18 | 710 | 710 | 710 | 710 | 1,000 |
| 2005/10/17 | 710 | 710 | 710 | 710 | 1,000 |
| 2005/10/14 | 729 | 729 | 710 | 710 | 2,000 |
| 2005/10/13 | 728 | 729 | 728 | 729 | 2,000 |
| 2005/10/12 | 725 | 725 | 725 | 725 | 3,000 |
| 2005/10/11 | 705 | 714 | 705 | 714 | 12,000 |
| 2005/10/07 | 684 | 685 | 684 | 685 | 8,000 |
| 2005/10/06 | 675 | 688 | 675 | 685 | 13,000 |
| 2005/10/05 | 671 | 671 | 671 | 671 | 1,000 |
| 2005/10/04 | 669 | 670 | 669 | 670 | 8,000 |
| 2005/10/03 | 665 | 665 | 665 | 665 | 4,000 |
| 2005/09/30 | 660 | 660 | 660 | 660 | 3,000 |
| 2005/09/29 | 678 | 680 | 662 | 662 | 6,000 |
| 2005/09/28 | 670 | 670 | 670 | 670 | 2,000 |
| 2005/09/27 | 660 | 660 | 660 | 660 | 10,000 |
| 2005/09/26 | 660 | 660 | 660 | 660 | 3,000 |
| 2005/09/22 | 650 | 650 | 649 | 649 | 7,000 |
| 2005/09/21 | 651 | 651 | 650 | 650 | 7,000 |
| 2005/09/20 | 650 | 651 | 650 | 650 | 14,000 |
| 2005/09/16 | 620 | 626 | 620 | 626 | 8,000 |
| 2005/09/15 | 615 | 621 | 615 | 615 | 4,000 |
| 2005/09/13 | 610 | 610 | 610 | 610 | 3,000 |
| 2005/09/12 | 608 | 610 | 600 | 600 | 7,000 |
| 2005/09/09 | 606 | 608 | 606 | 608 | 2,000 |
| 2005/09/08 | 606 | 606 | 606 | 606 | 2,000 |
| 2005/09/07 | 605 | 606 | 605 | 606 | 2,000 |
| 2005/09/06 | 600 | 600 | 600 | 600 | 1,000 |
| 2005/09/02 | 600 | 604 | 600 | 604 | 6,000 |
| 2005/09/01 | 584 | 598 | 584 | 598 | 9,000 |
| 2005/08/31 | 603 | 603 | 602 | 603 | 7,000 |
| 2005/08/26 | 604 | 604 | 604 | 604 | 1,000 |
| 2005/08/25 | 610 | 610 | 604 | 604 | 4,000 |
| 2005/08/24 | 610 | 610 | 610 | 610 | 2,000 |
| 2005/08/22 | 630 | 630 | 605 | 605 | 2,000 |
| 2005/08/19 | 602 | 602 | 602 | 602 | 1,000 |
| 2005/08/17 | 602 | 602 | 602 | 602 | 1,000 |
| 2005/08/16 | 610 | 610 | 602 | 602 | 3,000 |
| 2005/08/15 | 610 | 610 | 610 | 610 | 1,000 |
| 2005/08/12 | 610 | 610 | 610 | 610 | 2,000 |
| 2005/08/11 | 619 | 625 | 610 | 610 | 14,000 |
| 2005/08/10 | 598 | 620 | 598 | 619 | 8,000 |
| 2005/08/09 | 580 | 598 | 580 | 598 | 6,000 |
| 2005/08/08 | 560 | 580 | 560 | 580 | 7,000 |
| 2005/08/05 | 538 | 565 | 538 | 565 | 13,000 |
| 2005/08/03 | 536 | 540 | 536 | 540 | 5,000 |
| 2005/08/02 | 538 | 538 | 538 | 538 | 1,000 |
| 2005/08/01 | 536 | 536 | 536 | 536 | 1,000 |
| 2005/07/29 | 541 | 541 | 538 | 538 | 3,000 |
| 2005/07/28 | 540 | 540 | 540 | 540 | 3,000 |
| 2005/07/27 | 536 | 540 | 533 | 540 | 4,000 |
| 2005/07/26 | 536 | 536 | 536 | 536 | 1,000 |
| 2005/07/25 | 539 | 539 | 539 | 539 | 1,000 |
| 2005/07/22 | 548 | 548 | 539 | 539 | 3,000 |
| 2005/07/20 | 548 | 548 | 548 | 548 | 1,000 |
| 2005/07/19 | 540 | 548 | 539 | 548 | 15,000 |
| 2005/07/13 | 539 | 539 | 539 | 539 | 1,000 |
| 2005/07/12 | 540 | 540 | 529 | 529 | 7,000 |
| 2005/07/11 | 540 | 540 | 540 | 540 | 1,000 |
| 2005/07/08 | 543 | 543 | 530 | 540 | 8,000 |
| 2005/07/06 | 540 | 545 | 540 | 545 | 3,000 |
| 2005/07/05 | 529 | 529 | 529 | 529 | 1,000 |
| 2005/07/04 | 525 | 525 | 525 | 525 | 2,000 |
| 2005/07/01 | 530 | 530 | 530 | 530 | 2,000 |
| 2005/06/30 | 529 | 530 | 529 | 530 | 9,000 |
| 2005/06/29 | 526 | 526 | 526 | 526 | 1,000 |
| 2005/06/28 | 527 | 527 | 525 | 525 | 5,000 |
| 2005/06/24 | 530 | 530 | 525 | 525 | 2,000 |
| 2005/06/22 | 525 | 525 | 525 | 525 | 2,000 |
| 2005/06/21 | 526 | 526 | 525 | 525 | 4,000 |
| 2005/06/20 | 526 | 530 | 526 | 530 | 2,000 |
| 2005/06/17 | 525 | 525 | 525 | 525 | 4,000 |
| 2005/06/16 | 526 | 526 | 526 | 526 | 3,000 |
| 2005/06/15 | 525 | 530 | 525 | 526 | 5,000 |
| 2005/06/14 | 525 | 525 | 525 | 525 | 5,000 |
| 2005/06/10 | 525 | 525 | 525 | 525 | 1,000 |
| 2005/06/09 | 526 | 526 | 526 | 526 | 2,000 |
| 2005/06/03 | 526 | 526 | 526 | 526 | 1,000 |
| 2005/06/02 | 525 | 535 | 525 | 525 | 8,000 |
| 2005/06/01 | 530 | 530 | 525 | 525 | 10,000 |
| 2005/05/31 | 535 | 535 | 535 | 535 | 5,000 |
| 2005/05/30 | 535 | 535 | 535 | 535 | 7,000 |
| 2005/05/27 | 540 | 540 | 540 | 540 | 1,000 |
| 2005/05/26 | 540 | 540 | 540 | 540 | 4,000 |
| 2005/05/25 | 541 | 541 | 540 | 540 | 2,000 |
| 2005/05/20 | 540 | 540 | 540 | 540 | 2,000 |
| 2005/05/19 | 540 | 540 | 540 | 540 | 1,000 |
| 2005/05/18 | 545 | 545 | 540 | 540 | 6,000 |
| 2005/05/17 | 545 | 545 | 545 | 545 | 1,000 |
| 2005/05/16 | 550 | 559 | 545 | 559 | 5,000 |
| 2005/05/13 | 550 | 550 | 546 | 550 | 7,000 |
| 2005/05/12 | 559 | 560 | 546 | 555 | 5,000 |
| 2005/05/11 | 545 | 555 | 545 | 555 | 5,000 |
| 2005/05/10 | 553 | 553 | 545 | 545 | 4,000 |
| 2005/05/09 | 554 | 554 | 553 | 553 | 3,000 |
| 2005/05/06 | 553 | 553 | 553 | 553 | 4,000 |
| 2005/05/02 | 541 | 541 | 541 | 541 | 1,000 |
| 2005/04/28 | 555 | 555 | 540 | 540 | 2,000 |
| 2005/04/27 | 558 | 558 | 555 | 555 | 2,000 |
| 2005/04/26 | 540 | 555 | 540 | 555 | 4,000 |
| 2005/04/25 | 565 | 565 | 536 | 536 | 9,000 |
| 2005/04/22 | 535 | 535 | 535 | 535 | 10,000 |
| 2005/04/21 | 535 | 540 | 535 | 540 | 4,000 |
| 2005/04/20 | 540 | 540 | 540 | 540 | 2,000 |
| 2005/04/19 | 530 | 530 | 530 | 530 | 8,000 |
| 2005/04/18 | 541 | 541 | 525 | 526 | 6,000 |
| 2005/04/15 | 540 | 540 | 540 | 540 | 7,000 |
| 2005/04/13 | 549 | 549 | 533 | 533 | 11,000 |
| 2005/04/12 | 550 | 550 | 550 | 550 | 1,000 |
| 2005/04/11 | 559 | 559 | 550 | 550 | 12,000 |
| 2005/04/08 | 530 | 550 | 530 | 550 | 12,000 |
| 2005/04/07 | 525 | 525 | 525 | 525 | 4,000 |
| 2005/04/06 | 530 | 530 | 530 | 530 | 1,000 |
| 2005/04/05 | 530 | 530 | 530 | 530 | 1,000 |
| 2005/04/04 | 530 | 530 | 530 | 530 | 1,000 |
| 2005/04/01 | 530 | 530 | 530 | 530 | 2,000 |
| 2005/03/31 | 541 | 541 | 525 | 525 | 16,000 |
| 2005/03/29 | 540 | 540 | 540 | 540 | 3,000 |
| 2005/03/28 | 544 | 544 | 544 | 544 | 2,000 |
| 2005/03/25 | 545 | 545 | 544 | 545 | 4,000 |
| 2005/03/24 | 554 | 554 | 540 | 540 | 2,000 |
| 2005/03/23 | 560 | 560 | 560 | 560 | 10,000 |
| 2005/03/22 | 541 | 550 | 541 | 550 | 5,000 |
| 2005/03/18 | 540 | 543 | 540 | 543 | 3,000 |
| 2005/03/17 | 537 | 538 | 537 | 538 | 2,000 |
| 2005/03/15 | 522 | 532 | 522 | 532 | 3,000 |
| 2005/03/14 | 560 | 560 | 560 | 560 | 2,000 |
| 2005/03/10 | 565 | 570 | 561 | 561 | 11,000 |
| 2005/03/09 | 565 | 567 | 565 | 567 | 6,000 |
| 2005/03/08 | 563 | 570 | 553 | 567 | 9,000 |
| 2005/03/07 | 551 | 560 | 550 | 560 | 8,000 |
| 2005/03/04 | 552 | 552 | 550 | 550 | 4,000 |
| 2005/03/02 | 521 | 521 | 521 | 521 | 1,000 |
| 2005/03/01 | 511 | 520 | 511 | 520 | 5,000 |
| 2005/02/28 | 520 | 520 | 510 | 510 | 14,000 |
| 2005/02/25 | 506 | 510 | 506 | 510 | 9,000 |
| 2005/02/23 | 502 | 511 | 502 | 511 | 12,000 |
| 2005/02/22 | 501 | 510 | 501 | 510 | 9,000 |
| 2005/02/21 | 501 | 501 | 500 | 500 | 2,000 |
| 2005/02/18 | 500 | 501 | 500 | 501 | 8,000 |
| 2005/02/17 | 491 | 510 | 491 | 500 | 18,000 |
| 2005/02/16 | 487 | 487 | 487 | 487 | 1,000 |
| 2005/02/15 | 485 | 485 | 485 | 485 | 1,000 |
| 2005/02/10 | 484 | 484 | 484 | 484 | 1,000 |
| 2005/02/09 | 482 | 483 | 480 | 480 | 16,000 |
| 2005/02/04 | 471 | 475 | 471 | 475 | 5,000 |
| 2005/02/03 | 471 | 472 | 471 | 471 | 5,000 |
| 2005/02/02 | 471 | 480 | 470 | 470 | 11,000 |
| 2005/02/01 | 478 | 480 | 470 | 471 | 9,000 |
| 2005/01/31 | 461 | 470 | 461 | 468 | 14,000 |
| 2005/01/28 | 450 | 460 | 450 | 460 | 9,000 |
| 2005/01/27 | 446 | 446 | 445 | 445 | 3,000 |
| 2005/01/25 | 437 | 440 | 437 | 440 | 11,000 |
| 2005/01/24 | 436 | 438 | 436 | 437 | 5,000 |
| 2005/01/21 | 436 | 436 | 436 | 436 | 3,000 |
| 2005/01/20 | 440 | 440 | 439 | 439 | 8,000 |
| 2005/01/19 | 431 | 435 | 431 | 435 | 9,000 |
| 2005/01/18 | 430 | 430 | 430 | 430 | 7,000 |
| 2005/01/14 | 430 | 430 | 430 | 430 | 3,000 |
| 2005/01/13 | 435 | 435 | 435 | 435 | 2,000 |
| 2005/01/12 | 445 | 445 | 445 | 445 | 1,000 |
| 2005/01/11 | 450 | 450 | 450 | 450 | 2,000 |
| 2005/01/07 | 455 | 455 | 453 | 453 | 2,000 |
| 2005/01/06 | 459 | 459 | 459 | 459 | 1,000 |
| 2005/01/05 | 465 | 465 | 465 | 465 | 1,000 |
| 2005/01/04 | 465 | 465 | 465 | 465 | 1,000 |