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 |
---|---|---|---|---|---|
2006/12/29 | 734 | 735 | 734 | 735 | 4,000 |
2006/12/28 | 715 | 720 | 715 | 720 | 2,000 |
2006/12/27 | 719 | 719 | 715 | 715 | 2,000 |
2006/12/26 | 720 | 720 | 700 | 700 | 4,000 |
2006/12/25 | 705 | 715 | 695 | 710 | 15,000 |
2006/12/22 | 756 | 756 | 755 | 755 | 6,000 |
2006/12/21 | 737 | 737 | 737 | 737 | 4,000 |
2006/12/20 | 735 | 735 | 733 | 733 | 2,000 |
2006/12/19 | 745 | 749 | 738 | 738 | 5,000 |
2006/12/18 | 725 | 749 | 725 | 749 | 5,000 |
2006/12/15 | 720 | 725 | 717 | 717 | 6,000 |
2006/12/14 | 740 | 740 | 710 | 710 | 14,000 |
2006/12/13 | 681 | 700 | 681 | 700 | 4,000 |
2006/12/12 | 678 | 678 | 678 | 678 | 1,000 |
2006/12/08 | 676 | 676 | 676 | 676 | 1,000 |
2006/12/07 | 694 | 695 | 671 | 671 | 8,000 |
2006/12/05 | 668 | 668 | 668 | 668 | 4,000 |
2006/12/04 | 666 | 666 | 666 | 666 | 1,000 |
2006/11/29 | 669 | 669 | 669 | 669 | 4,000 |
2006/11/28 | 668 | 668 | 668 | 668 | 1,000 |
2006/11/27 | 655 | 660 | 650 | 660 | 3,000 |
2006/11/24 | 645 | 650 | 645 | 650 | 4,000 |
2006/11/22 | 650 | 650 | 640 | 640 | 2,000 |
2006/11/21 | 640 | 640 | 640 | 640 | 1,000 |
2006/11/20 | 650 | 650 | 640 | 640 | 3,000 |
2006/11/17 | 650 | 650 | 647 | 650 | 8,000 |
2006/11/16 | 615 | 625 | 615 | 617 | 10,000 |
2006/11/14 | 614 | 614 | 612 | 613 | 5,000 |
2006/11/13 | 614 | 614 | 614 | 614 | 1,000 |
2006/11/10 | 614 | 614 | 614 | 614 | 1,000 |
2006/11/09 | 613 | 613 | 613 | 613 | 2,000 |
2006/11/08 | 612 | 612 | 612 | 612 | 3,000 |
2006/11/07 | 623 | 623 | 623 | 623 | 1,000 |
2006/11/06 | 621 | 621 | 610 | 610 | 4,000 |
2006/11/01 | 621 | 621 | 620 | 620 | 4,000 |
2006/10/31 | 640 | 642 | 640 | 642 | 3,000 |
2006/10/30 | 635 | 642 | 635 | 642 | 4,000 |
2006/10/26 | 615 | 616 | 615 | 616 | 2,000 |
2006/10/25 | 615 | 615 | 615 | 615 | 2,000 |
2006/10/23 | 609 | 615 | 609 | 615 | 8,000 |
2006/10/20 | 606 | 616 | 606 | 606 | 6,000 |
2006/10/19 | 591 | 600 | 586 | 586 | 21,000 |
2006/10/18 | 605 | 605 | 590 | 590 | 24,000 |
2006/10/17 | 605 | 605 | 605 | 605 | 2,000 |
2006/10/16 | 615 | 615 | 601 | 601 | 4,000 |
2006/10/13 | 604 | 604 | 582 | 598 | 12,000 |
2006/10/12 | 604 | 604 | 604 | 604 | 1,000 |
2006/10/11 | 605 | 610 | 605 | 610 | 2,000 |
2006/10/10 | 626 | 626 | 625 | 625 | 3,000 |
2006/10/06 | 631 | 631 | 631 | 631 | 1,000 |
2006/10/05 | 632 | 632 | 632 | 632 | 1,000 |
2006/10/04 | 663 | 664 | 663 | 664 | 3,000 |
2006/10/02 | 623 | 623 | 621 | 621 | 2,000 |
2006/09/29 | 626 | 626 | 623 | 623 | 3,000 |
2006/09/28 | 622 | 630 | 620 | 630 | 4,000 |
2006/09/26 | 630 | 630 | 620 | 620 | 3,000 |
2006/09/25 | 650 | 650 | 650 | 650 | 1,000 |
2006/09/21 | 650 | 650 | 650 | 650 | 2,000 |
2006/09/19 | 649 | 649 | 649 | 649 | 2,000 |
2006/09/13 | 650 | 650 | 650 | 650 | 4,000 |
2006/09/11 | 680 | 680 | 680 | 680 | 1,000 |
2006/09/08 | 687 | 687 | 687 | 687 | 2,000 |
2006/09/06 | 688 | 688 | 688 | 688 | 1,000 |
2006/09/01 | 689 | 689 | 688 | 688 | 6,000 |
2006/08/28 | 688 | 688 | 688 | 688 | 5,000 |
2006/08/25 | 688 | 688 | 688 | 688 | 4,000 |
2006/08/24 | 680 | 688 | 680 | 688 | 3,000 |
2006/08/22 | 688 | 688 | 688 | 688 | 1,000 |
2006/08/21 | 685 | 685 | 685 | 685 | 1,000 |
2006/08/17 | 655 | 655 | 653 | 655 | 4,000 |
2006/08/16 | 650 | 651 | 650 | 651 | 3,000 |
2006/08/15 | 641 | 641 | 641 | 641 | 2,000 |
2006/08/14 | 644 | 650 | 635 | 641 | 6,000 |
2006/08/11 | 660 | 660 | 636 | 641 | 9,000 |
2006/08/10 | 696 | 697 | 694 | 696 | 10,000 |
2006/08/09 | 639 | 697 | 639 | 697 | 12,000 |
2006/08/08 | 619 | 619 | 619 | 619 | 1,000 |
2006/08/07 | 595 | 595 | 595 | 595 | 1,000 |
2006/08/03 | 600 | 600 | 600 | 600 | 1,000 |
2006/08/02 | 600 | 600 | 600 | 600 | 2,000 |
2006/08/01 | 605 | 610 | 601 | 605 | 7,000 |
2006/07/31 | 610 | 610 | 610 | 610 | 2,000 |
2006/07/28 | 645 | 645 | 640 | 640 | 3,000 |
2006/07/27 | 650 | 650 | 644 | 645 | 9,000 |
2006/07/25 | 651 | 651 | 651 | 651 | 2,000 |
2006/07/24 | 651 | 651 | 651 | 651 | 1,000 |
2006/07/19 | 658 | 658 | 658 | 658 | 1,000 |
2006/07/18 | 658 | 658 | 658 | 658 | 1,000 |
2006/07/13 | 646 | 660 | 646 | 660 | 2,000 |
2006/07/12 | 690 | 694 | 690 | 694 | 3,000 |
2006/07/10 | 658 | 660 | 658 | 660 | 4,000 |
2006/07/07 | 660 | 660 | 660 | 660 | 4,000 |
2006/06/30 | 660 | 660 | 660 | 660 | 1,000 |
2006/06/28 | 650 | 650 | 650 | 650 | 4,000 |
2006/06/27 | 650 | 650 | 650 | 650 | 3,000 |
2006/06/26 | 650 | 650 | 650 | 650 | 4,000 |
2006/06/23 | 650 | 650 | 650 | 650 | 1,000 |
2006/06/22 | 635 | 635 | 635 | 635 | 2,000 |
2006/06/20 | 650 | 650 | 650 | 650 | 1,000 |
2006/06/19 | 649 | 649 | 649 | 649 | 1,000 |
2006/06/16 | 625 | 625 | 625 | 625 | 1,000 |
2006/06/15 | 610 | 610 | 610 | 610 | 4,000 |
2006/06/12 | 610 | 610 | 610 | 610 | 1,000 |
2006/06/09 | 609 | 609 | 609 | 609 | 2,000 |
2006/06/08 | 610 | 610 | 610 | 610 | 3,000 |
2006/06/07 | 619 | 619 | 610 | 615 | 9,000 |
2006/06/06 | 628 | 628 | 620 | 620 | 4,000 |
2006/06/05 | 636 | 636 | 610 | 610 | 8,000 |
2006/06/02 | 650 | 650 | 637 | 637 | 2,000 |
2006/06/01 | 650 | 650 | 650 | 650 | 2,000 |
2006/05/31 | 650 | 650 | 650 | 650 | 1,000 |
2006/05/30 | 650 | 650 | 650 | 650 | 2,000 |
2006/05/26 | 644 | 650 | 636 | 636 | 8,000 |
2006/05/25 | 676 | 676 | 635 | 645 | 4,000 |
2006/05/19 | 709 | 709 | 709 | 709 | 2,000 |
2006/05/17 | 715 | 715 | 701 | 715 | 7,000 |
2006/05/16 | 725 | 725 | 725 | 725 | 3,000 |
2006/05/15 | 740 | 740 | 728 | 728 | 4,000 |
2006/05/12 | 758 | 758 | 750 | 750 | 12,000 |
2006/05/11 | 765 | 765 | 765 | 765 | 5,000 |
2006/05/10 | 780 | 780 | 765 | 765 | 6,000 |
2006/05/09 | 770 | 770 | 770 | 770 | 1,000 |
2006/05/08 | 760 | 760 | 760 | 760 | 2,000 |
2006/05/02 | 770 | 770 | 770 | 770 | 1,000 |
2006/05/01 | 770 | 770 | 770 | 770 | 2,000 |
2006/04/28 | 789 | 789 | 775 | 775 | 4,000 |
2006/04/27 | 789 | 789 | 789 | 789 | 3,000 |
2006/04/26 | 770 | 770 | 770 | 770 | 1,000 |
2006/04/25 | 766 | 766 | 761 | 761 | 5,000 |
2006/04/24 | 791 | 791 | 760 | 760 | 12,000 |
2006/04/19 | 800 | 800 | 800 | 800 | 3,000 |
2006/04/18 | 800 | 800 | 800 | 800 | 1,000 |
2006/04/17 | 807 | 807 | 806 | 806 | 3,000 |
2006/04/14 | 790 | 795 | 788 | 788 | 3,000 |
2006/04/13 | 789 | 789 | 784 | 784 | 5,000 |
2006/04/12 | 800 | 800 | 786 | 786 | 3,000 |
2006/04/11 | 800 | 800 | 790 | 790 | 3,000 |
2006/04/10 | 799 | 799 | 795 | 795 | 5,000 |
2006/04/07 | 800 | 800 | 782 | 782 | 3,000 |
2006/04/06 | 790 | 800 | 790 | 800 | 7,000 |
2006/04/03 | 790 | 800 | 790 | 800 | 5,000 |
2006/03/31 | 790 | 790 | 778 | 778 | 4,000 |
2006/03/30 | 784 | 790 | 784 | 790 | 3,000 |
2006/03/29 | 797 | 797 | 782 | 782 | 6,000 |
2006/03/28 | 778 | 797 | 777 | 797 | 3,000 |
2006/03/27 | 785 | 785 | 778 | 780 | 6,000 |
2006/03/24 | 776 | 781 | 776 | 777 | 14,000 |
2006/03/23 | 802 | 802 | 801 | 801 | 4,000 |
2006/03/22 | 799 | 800 | 787 | 800 | 5,000 |
2006/03/20 | 780 | 785 | 780 | 785 | 2,000 |
2006/03/17 | 770 | 770 | 770 | 770 | 6,000 |
2006/03/16 | 770 | 770 | 770 | 770 | 1,000 |
2006/03/15 | 770 | 770 | 766 | 766 | 4,000 |
2006/03/14 | 770 | 770 | 769 | 769 | 2,000 |
2006/03/13 | 767 | 771 | 766 | 766 | 4,000 |
2006/03/10 | 767 | 767 | 767 | 767 | 1,000 |
2006/03/08 | 783 | 783 | 765 | 765 | 2,000 |
2006/03/06 | 785 | 785 | 785 | 785 | 1,000 |
2006/03/02 | 789 | 789 | 789 | 789 | 1,000 |
2006/02/28 | 789 | 789 | 789 | 789 | 1,000 |
2006/02/24 | 800 | 800 | 789 | 789 | 3,000 |
2006/02/23 | 752 | 770 | 752 | 770 | 4,000 |
2006/02/22 | 770 | 770 | 741 | 750 | 13,000 |
2006/02/21 | 710 | 710 | 710 | 710 | 4,000 |
2006/02/20 | 790 | 790 | 750 | 750 | 7,000 |
2006/02/15 | 792 | 820 | 792 | 820 | 7,000 |
2006/02/14 | 810 | 810 | 810 | 810 | 1,000 |
2006/02/13 | 820 | 824 | 801 | 810 | 16,000 |
2006/02/10 | 825 | 825 | 819 | 819 | 10,000 |
2006/02/09 | 825 | 825 | 825 | 825 | 2,000 |
2006/02/08 | 819 | 819 | 819 | 819 | 5,000 |
2006/02/07 | 820 | 820 | 819 | 819 | 4,000 |
2006/02/06 | 820 | 820 | 810 | 819 | 14,000 |
2006/02/02 | 815 | 820 | 815 | 820 | 6,000 |
2006/02/01 | 815 | 819 | 815 | 815 | 7,000 |
2006/01/31 | 815 | 815 | 815 | 815 | 7,000 |
2006/01/30 | 815 | 815 | 815 | 815 | 3,000 |
2006/01/27 | 805 | 815 | 805 | 815 | 2,000 |
2006/01/26 | 780 | 780 | 780 | 780 | 3,000 |
2006/01/23 | 766 | 766 | 760 | 760 | 9,000 |
2006/01/20 | 760 | 760 | 760 | 760 | 1,000 |
2006/01/19 | 740 | 765 | 740 | 747 | 11,000 |
2006/01/18 | 810 | 810 | 750 | 750 | 13,000 |
2006/01/17 | 811 | 820 | 810 | 820 | 6,000 |
2006/01/16 | 828 | 828 | 810 | 810 | 3,000 |
2006/01/13 | 810 | 810 | 810 | 810 | 1,000 |
2006/01/12 | 833 | 833 | 811 | 811 | 4,000 |
2006/01/11 | 791 | 838 | 791 | 835 | 14,000 |
2006/01/10 | 787 | 787 | 785 | 785 | 11,000 |
2006/01/06 | 740 | 740 | 740 | 740 | 21,000 |
2006/01/05 | 741 | 750 | 741 | 750 | 6,000 |