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 |
---|---|---|---|---|---|
2007/12/27 | 693 | 693 | 693 | 693 | 1,000 |
2007/12/26 | 691 | 691 | 691 | 691 | 1,000 |
2007/12/25 | 715 | 715 | 690 | 690 | 5,000 |
2007/12/21 | 690 | 690 | 645 | 645 | 4,000 |
2007/12/19 | 730 | 730 | 730 | 730 | 2,000 |
2007/12/18 | 731 | 731 | 731 | 731 | 1,000 |
2007/12/17 | 740 | 740 | 730 | 730 | 4,000 |
2007/12/13 | 700 | 700 | 700 | 700 | 3,000 |
2007/12/12 | 681 | 700 | 681 | 700 | 4,000 |
2007/12/11 | 681 | 681 | 681 | 681 | 1,000 |
2007/12/06 | 680 | 680 | 679 | 679 | 3,000 |
2007/12/05 | 680 | 680 | 679 | 679 | 2,000 |
2007/12/04 | 680 | 680 | 680 | 680 | 2,000 |
2007/12/03 | 695 | 695 | 686 | 686 | 5,000 |
2007/11/30 | 692 | 692 | 691 | 691 | 6,000 |
2007/11/28 | 686 | 686 | 686 | 686 | 3,000 |
2007/11/27 | 678 | 678 | 678 | 678 | 2,000 |
2007/11/26 | 678 | 678 | 678 | 678 | 1,000 |
2007/11/22 | 665 | 685 | 665 | 680 | 4,000 |
2007/11/20 | 668 | 668 | 660 | 660 | 2,000 |
2007/11/15 | 697 | 698 | 697 | 698 | 2,000 |
2007/11/14 | 698 | 703 | 698 | 703 | 4,000 |
2007/11/12 | 660 | 660 | 650 | 650 | 3,000 |
2007/11/09 | 660 | 660 | 660 | 660 | 2,000 |
2007/11/08 | 690 | 690 | 690 | 690 | 2,000 |
2007/11/07 | 709 | 709 | 709 | 709 | 1,000 |
2007/11/05 | 710 | 710 | 710 | 710 | 1,000 |
2007/10/31 | 685 | 685 | 685 | 685 | 3,000 |
2007/10/29 | 685 | 705 | 685 | 705 | 2,000 |
2007/10/26 | 684 | 685 | 680 | 685 | 8,000 |
2007/10/25 | 668 | 695 | 668 | 674 | 6,000 |
2007/10/24 | 626 | 626 | 626 | 626 | 1,000 |
2007/10/23 | 663 | 663 | 634 | 634 | 2,000 |
2007/10/22 | 664 | 664 | 664 | 664 | 1,000 |
2007/10/18 | 667 | 667 | 667 | 667 | 1,000 |
2007/10/17 | 675 | 675 | 670 | 670 | 2,000 |
2007/10/16 | 678 | 678 | 675 | 675 | 2,000 |
2007/10/15 | 670 | 670 | 667 | 670 | 3,000 |
2007/10/12 | 667 | 667 | 666 | 666 | 3,000 |
2007/10/10 | 682 | 682 | 682 | 682 | 1,000 |
2007/10/01 | 684 | 700 | 684 | 700 | 11,000 |
2007/09/26 | 687 | 688 | 687 | 688 | 3,000 |
2007/09/25 | 692 | 692 | 692 | 692 | 1,000 |
2007/09/21 | 680 | 680 | 680 | 680 | 3,000 |
2007/09/20 | 665 | 665 | 665 | 665 | 4,000 |
2007/09/19 | 690 | 690 | 690 | 690 | 1,000 |
2007/09/18 | 693 | 694 | 693 | 694 | 2,000 |
2007/09/13 | 700 | 700 | 700 | 700 | 1,000 |
2007/09/07 | 700 | 700 | 700 | 700 | 2,000 |
2007/09/06 | 700 | 700 | 700 | 700 | 1,000 |
2007/09/05 | 700 | 700 | 700 | 700 | 2,000 |
2007/09/04 | 720 | 720 | 700 | 700 | 6,000 |
2007/09/03 | 725 | 725 | 720 | 720 | 5,000 |
2007/08/31 | 738 | 738 | 738 | 738 | 1,000 |
2007/08/30 | 715 | 728 | 715 | 728 | 4,000 |
2007/08/29 | 708 | 708 | 708 | 708 | 1,000 |
2007/08/24 | 727 | 727 | 727 | 727 | 3,000 |
2007/08/23 | 727 | 727 | 727 | 727 | 3,000 |
2007/08/22 | 746 | 746 | 746 | 746 | 1,000 |
2007/08/20 | 737 | 737 | 735 | 737 | 4,000 |
2007/08/17 | 757 | 757 | 717 | 717 | 2,000 |
2007/08/15 | 759 | 759 | 759 | 759 | 1,000 |
2007/08/13 | 760 | 760 | 760 | 760 | 1,000 |
2007/08/10 | 755 | 760 | 755 | 760 | 3,000 |
2007/08/09 | 760 | 760 | 760 | 760 | 3,000 |
2007/08/08 | 789 | 789 | 760 | 760 | 7,000 |
2007/08/07 | 730 | 730 | 730 | 730 | 1,000 |
2007/08/01 | 740 | 740 | 740 | 740 | 2,000 |
2007/07/26 | 750 | 750 | 721 | 736 | 6,000 |
2007/07/25 | 750 | 750 | 750 | 750 | 6,000 |
2007/07/24 | 749 | 749 | 749 | 749 | 1,000 |
2007/07/23 | 720 | 740 | 720 | 740 | 14,000 |
2007/07/20 | 720 | 721 | 710 | 710 | 15,000 |
2007/07/18 | 740 | 740 | 740 | 740 | 8,000 |
2007/07/17 | 730 | 730 | 730 | 730 | 2,000 |
2007/07/13 | 760 | 760 | 760 | 760 | 2,000 |
2007/07/12 | 759 | 760 | 759 | 760 | 3,000 |
2007/07/11 | 760 | 760 | 760 | 760 | 2,000 |
2007/07/10 | 760 | 760 | 760 | 760 | 7,000 |
2007/07/09 | 760 | 760 | 760 | 760 | 1,000 |
2007/07/06 | 770 | 770 | 770 | 770 | 2,000 |
2007/07/05 | 750 | 750 | 750 | 750 | 1,000 |
2007/07/03 | 740 | 740 | 740 | 740 | 1,000 |
2007/06/29 | 738 | 738 | 738 | 738 | 4,000 |
2007/06/28 | 735 | 740 | 735 | 740 | 4,000 |
2007/06/25 | 749 | 749 | 725 | 749 | 9,000 |
2007/06/22 | 751 | 751 | 751 | 751 | 2,000 |
2007/06/19 | 760 | 760 | 760 | 760 | 2,000 |
2007/06/18 | 760 | 760 | 760 | 760 | 2,000 |
2007/06/15 | 778 | 778 | 760 | 760 | 5,000 |
2007/06/14 | 760 | 760 | 760 | 760 | 1,000 |
2007/06/13 | 760 | 760 | 760 | 760 | 1,000 |
2007/06/11 | 760 | 760 | 760 | 760 | 1,000 |
2007/06/08 | 795 | 795 | 795 | 795 | 1,000 |
2007/06/07 | 776 | 785 | 776 | 785 | 2,000 |
2007/06/06 | 798 | 798 | 796 | 796 | 2,000 |
2007/06/05 | 760 | 800 | 760 | 800 | 9,000 |
2007/06/04 | 740 | 760 | 740 | 760 | 3,000 |
2007/06/01 | 725 | 740 | 725 | 740 | 4,000 |
2007/05/31 | 725 | 725 | 725 | 725 | 5,000 |
2007/05/30 | 717 | 717 | 717 | 717 | 1,000 |
2007/05/29 | 717 | 717 | 717 | 717 | 1,000 |
2007/05/28 | 717 | 717 | 717 | 717 | 1,000 |
2007/05/25 | 729 | 729 | 717 | 717 | 5,000 |
2007/05/24 | 710 | 748 | 710 | 730 | 9,000 |
2007/05/23 | 720 | 720 | 707 | 720 | 26,000 |
2007/05/22 | 807 | 807 | 807 | 807 | 1,000 |
2007/05/21 | 805 | 805 | 805 | 805 | 3,000 |
2007/05/18 | 805 | 805 | 805 | 805 | 2,000 |
2007/05/16 | 810 | 810 | 810 | 810 | 1,000 |
2007/05/15 | 815 | 815 | 815 | 815 | 3,000 |
2007/05/10 | 815 | 815 | 815 | 815 | 7,000 |
2007/05/09 | 808 | 815 | 805 | 815 | 3,000 |
2007/05/08 | 815 | 815 | 815 | 815 | 5,000 |
2007/05/07 | 815 | 815 | 814 | 815 | 9,000 |
2007/05/02 | 815 | 815 | 815 | 815 | 7,000 |
2007/05/01 | 807 | 807 | 807 | 807 | 1,000 |
2007/04/27 | 815 | 817 | 815 | 817 | 14,000 |
2007/04/26 | 815 | 815 | 815 | 815 | 1,000 |
2007/04/25 | 815 | 815 | 815 | 815 | 6,000 |
2007/04/24 | 825 | 825 | 815 | 815 | 5,000 |
2007/04/19 | 815 | 815 | 815 | 815 | 4,000 |
2007/04/18 | 816 | 816 | 816 | 816 | 3,000 |
2007/04/17 | 816 | 816 | 816 | 816 | 1,000 |
2007/04/16 | 815 | 815 | 815 | 815 | 7,000 |
2007/04/13 | 815 | 815 | 805 | 815 | 3,000 |
2007/04/10 | 817 | 817 | 815 | 815 | 8,000 |
2007/04/09 | 816 | 816 | 816 | 816 | 3,000 |
2007/04/06 | 815 | 815 | 815 | 815 | 1,000 |
2007/04/05 | 815 | 815 | 815 | 815 | 10,000 |
2007/04/04 | 810 | 810 | 810 | 810 | 1,000 |
2007/04/02 | 816 | 816 | 815 | 815 | 6,000 |
2007/03/28 | 820 | 820 | 820 | 820 | 1,000 |
2007/03/27 | 824 | 825 | 824 | 825 | 3,000 |
2007/03/26 | 815 | 820 | 815 | 820 | 5,000 |
2007/03/23 | 815 | 815 | 815 | 815 | 2,000 |
2007/03/22 | 815 | 815 | 815 | 815 | 6,000 |
2007/03/20 | 835 | 835 | 835 | 835 | 1,000 |
2007/03/19 | 818 | 830 | 818 | 825 | 4,000 |
2007/03/16 | 834 | 834 | 811 | 811 | 4,000 |
2007/03/15 | 835 | 835 | 830 | 835 | 5,000 |
2007/03/14 | 810 | 810 | 810 | 810 | 10,000 |
2007/03/13 | 820 | 820 | 820 | 820 | 2,000 |
2007/03/12 | 813 | 813 | 813 | 813 | 1,000 |
2007/03/09 | 814 | 814 | 813 | 813 | 4,000 |
2007/03/08 | 811 | 813 | 811 | 813 | 2,000 |
2007/03/07 | 814 | 814 | 814 | 814 | 6,000 |
2007/03/06 | 814 | 814 | 810 | 810 | 2,000 |
2007/03/05 | 808 | 812 | 808 | 810 | 38,000 |
2007/03/02 | 800 | 800 | 800 | 800 | 2,000 |
2007/02/28 | 781 | 810 | 781 | 810 | 12,000 |
2007/02/27 | 810 | 810 | 810 | 810 | 8,000 |
2007/02/26 | 810 | 814 | 810 | 814 | 4,000 |
2007/02/23 | 815 | 820 | 810 | 810 | 17,000 |
2007/02/22 | 815 | 815 | 815 | 815 | 6,000 |
2007/02/21 | 828 | 830 | 815 | 815 | 4,000 |
2007/02/20 | 812 | 818 | 812 | 818 | 4,000 |
2007/02/19 | 825 | 825 | 811 | 811 | 2,000 |
2007/02/16 | 835 | 835 | 825 | 825 | 5,000 |
2007/02/15 | 810 | 831 | 810 | 831 | 3,000 |
2007/02/13 | 809 | 830 | 809 | 830 | 9,000 |
2007/02/08 | 810 | 810 | 780 | 810 | 11,000 |
2007/02/07 | 800 | 810 | 800 | 805 | 3,000 |
2007/02/06 | 786 | 800 | 782 | 790 | 9,000 |
2007/02/05 | 782 | 800 | 782 | 790 | 12,000 |
2007/02/02 | 777 | 785 | 777 | 780 | 6,000 |
2007/02/01 | 790 | 790 | 773 | 773 | 4,000 |
2007/01/31 | 791 | 798 | 780 | 790 | 14,000 |
2007/01/30 | 737 | 760 | 737 | 760 | 4,000 |
2007/01/26 | 740 | 740 | 737 | 737 | 7,000 |
2007/01/25 | 740 | 740 | 740 | 740 | 1,000 |
2007/01/24 | 730 | 730 | 730 | 730 | 1,000 |
2007/01/23 | 740 | 740 | 740 | 740 | 3,000 |
2007/01/19 | 740 | 740 | 740 | 740 | 2,000 |
2007/01/18 | 741 | 741 | 740 | 740 | 4,000 |
2007/01/17 | 737 | 737 | 737 | 737 | 1,000 |
2007/01/15 | 745 | 745 | 735 | 735 | 5,000 |
2007/01/10 | 741 | 741 | 740 | 740 | 4,000 |
2007/01/09 | 755 | 757 | 755 | 755 | 14,000 |
2007/01/05 | 750 | 755 | 750 | 755 | 6,000 |
2007/01/04 | 745 | 745 | 745 | 745 | 2,000 |