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 |
|---|---|---|---|---|---|
| 2009/12/30 | 557 | 557 | 557 | 557 | 2,000 |
| 2009/12/24 | 547 | 550 | 547 | 550 | 4,000 |
| 2009/12/22 | 570 | 570 | 560 | 560 | 2,000 |
| 2009/12/21 | 540 | 540 | 540 | 540 | 1,000 |
| 2009/12/18 | 540 | 550 | 540 | 540 | 25,000 |
| 2009/12/17 | 550 | 550 | 550 | 550 | 2,000 |
| 2009/12/16 | 535 | 550 | 535 | 550 | 7,000 |
| 2009/12/15 | 533 | 533 | 533 | 533 | 1,000 |
| 2009/12/14 | 530 | 530 | 530 | 530 | 14,000 |
| 2009/12/11 | 529 | 530 | 529 | 530 | 5,000 |
| 2009/12/10 | 530 | 530 | 530 | 530 | 3,000 |
| 2009/12/08 | 530 | 530 | 530 | 530 | 1,000 |
| 2009/12/07 | 530 | 530 | 530 | 530 | 5,000 |
| 2009/12/04 | 530 | 533 | 530 | 533 | 3,000 |
| 2009/12/03 | 530 | 530 | 530 | 530 | 2,000 |
| 2009/12/02 | 530 | 530 | 530 | 530 | 1,000 |
| 2009/12/01 | 536 | 536 | 536 | 536 | 2,000 |
| 2009/11/30 | 530 | 530 | 530 | 530 | 1,000 |
| 2009/11/27 | 530 | 530 | 530 | 530 | 1,000 |
| 2009/11/26 | 531 | 531 | 530 | 530 | 2,000 |
| 2009/11/25 | 540 | 540 | 539 | 539 | 4,000 |
| 2009/11/24 | 539 | 539 | 539 | 539 | 1,000 |
| 2009/11/19 | 532 | 540 | 532 | 540 | 4,000 |
| 2009/11/13 | 542 | 542 | 542 | 542 | 2,000 |
| 2009/11/12 | 542 | 542 | 542 | 542 | 1,000 |
| 2009/11/11 | 540 | 540 | 540 | 540 | 3,000 |
| 2009/11/10 | 540 | 540 | 540 | 540 | 1,000 |
| 2009/11/06 | 560 | 560 | 560 | 560 | 3,000 |
| 2009/11/04 | 560 | 560 | 560 | 560 | 3,000 |
| 2009/10/30 | 546 | 551 | 546 | 551 | 7,000 |
| 2009/10/29 | 540 | 541 | 540 | 541 | 9,000 |
| 2009/10/28 | 527 | 527 | 527 | 527 | 5,000 |
| 2009/10/26 | 530 | 530 | 530 | 530 | 3,000 |
| 2009/10/20 | 530 | 530 | 530 | 530 | 2,000 |
| 2009/10/19 | 530 | 530 | 530 | 530 | 2,000 |
| 2009/10/15 | 529 | 529 | 529 | 529 | 1,000 |
| 2009/10/07 | 510 | 520 | 510 | 520 | 3,000 |
| 2009/09/29 | 540 | 540 | 540 | 540 | 2,000 |
| 2009/09/25 | 550 | 550 | 550 | 550 | 1,000 |
| 2009/09/24 | 550 | 550 | 550 | 550 | 1,000 |
| 2009/09/18 | 550 | 550 | 550 | 550 | 2,000 |
| 2009/09/17 | 543 | 543 | 543 | 543 | 1,000 |
| 2009/09/09 | 560 | 560 | 560 | 560 | 1,000 |
| 2009/08/28 | 560 | 560 | 560 | 560 | 1,000 |
| 2009/08/26 | 546 | 546 | 546 | 546 | 1,000 |
| 2009/08/25 | 569 | 569 | 569 | 569 | 1,000 |
| 2009/08/24 | 560 | 560 | 560 | 560 | 3,000 |
| 2009/08/20 | 560 | 560 | 560 | 560 | 1,000 |
| 2009/08/19 | 550 | 550 | 550 | 550 | 3,000 |
| 2009/08/18 | 540 | 540 | 540 | 540 | 1,000 |
| 2009/08/17 | 541 | 541 | 541 | 541 | 1,000 |
| 2009/08/13 | 540 | 540 | 540 | 540 | 1,000 |
| 2009/08/11 | 522 | 522 | 522 | 522 | 1,000 |
| 2009/08/07 | 540 | 540 | 522 | 522 | 2,000 |
| 2009/08/06 | 531 | 540 | 531 | 540 | 3,000 |
| 2009/07/30 | 478 | 480 | 478 | 480 | 2,000 |
| 2009/07/24 | 450 | 450 | 450 | 450 | 1,000 |
| 2009/07/16 | 445 | 445 | 445 | 445 | 1,000 |
| 2009/07/15 | 450 | 450 | 450 | 450 | 1,000 |
| 2009/07/14 | 450 | 450 | 450 | 450 | 1,000 |
| 2009/07/10 | 450 | 450 | 450 | 450 | 8,000 |
| 2009/07/06 | 450 | 450 | 440 | 450 | 4,000 |
| 2009/07/03 | 451 | 451 | 448 | 448 | 2,000 |
| 2009/06/30 | 456 | 456 | 451 | 451 | 5,000 |
| 2009/06/29 | 450 | 460 | 450 | 455 | 3,000 |
| 2009/06/25 | 441 | 441 | 440 | 440 | 2,000 |
| 2009/06/24 | 445 | 445 | 440 | 440 | 2,000 |
| 2009/06/22 | 445 | 445 | 445 | 445 | 2,000 |
| 2009/06/19 | 440 | 445 | 440 | 445 | 6,000 |
| 2009/06/17 | 439 | 443 | 439 | 443 | 2,000 |
| 2009/06/16 | 430 | 430 | 430 | 430 | 2,000 |
| 2009/06/15 | 439 | 439 | 426 | 430 | 5,000 |
| 2009/06/12 | 437 | 437 | 437 | 437 | 2,000 |
| 2009/06/11 | 437 | 439 | 437 | 437 | 5,000 |
| 2009/06/08 | 414 | 414 | 410 | 410 | 5,000 |
| 2009/06/05 | 415 | 419 | 415 | 419 | 3,000 |
| 2009/06/03 | 411 | 411 | 410 | 410 | 7,000 |
| 2009/06/02 | 411 | 411 | 411 | 411 | 1,000 |
| 2009/05/28 | 417 | 417 | 410 | 410 | 7,000 |
| 2009/05/20 | 410 | 410 | 410 | 410 | 1,000 |
| 2009/05/19 | 410 | 410 | 410 | 410 | 2,000 |
| 2009/05/18 | 411 | 411 | 411 | 411 | 2,000 |
| 2009/05/13 | 440 | 440 | 439 | 439 | 5,000 |
| 2009/05/12 | 402 | 402 | 395 | 395 | 9,000 |
| 2009/05/11 | 400 | 400 | 400 | 400 | 1,000 |
| 2009/05/07 | 385 | 385 | 385 | 385 | 8,000 |
| 2009/05/01 | 395 | 395 | 395 | 395 | 5,000 |
| 2009/04/28 | 385 | 385 | 385 | 385 | 3,000 |
| 2009/04/27 | 380 | 380 | 380 | 380 | 4,000 |
| 2009/04/21 | 375 | 375 | 368 | 368 | 6,000 |
| 2009/04/20 | 380 | 380 | 380 | 380 | 1,000 |
| 2009/04/17 | 380 | 380 | 380 | 380 | 1,000 |
| 2009/04/16 | 380 | 380 | 380 | 380 | 1,000 |
| 2009/04/15 | 380 | 380 | 380 | 380 | 2,000 |
| 2009/04/14 | 380 | 380 | 380 | 380 | 1,000 |
| 2009/04/13 | 380 | 380 | 380 | 380 | 2,000 |
| 2009/04/10 | 350 | 355 | 350 | 355 | 4,000 |
| 2009/04/09 | 345 | 345 | 345 | 345 | 2,000 |
| 2009/04/08 | 345 | 345 | 345 | 345 | 1,000 |
| 2009/04/07 | 341 | 342 | 341 | 342 | 3,000 |
| 2009/04/06 | 342 | 342 | 342 | 342 | 1,000 |
| 2009/04/03 | 350 | 350 | 345 | 345 | 2,000 |
| 2009/04/02 | 365 | 365 | 365 | 365 | 1,000 |
| 2009/03/31 | 346 | 346 | 346 | 346 | 1,000 |
| 2009/03/30 | 341 | 341 | 341 | 341 | 1,000 |
| 2009/03/26 | 366 | 366 | 366 | 366 | 1,000 |
| 2009/03/25 | 366 | 366 | 366 | 366 | 1,000 |
| 2009/03/24 | 365 | 365 | 365 | 365 | 1,000 |
| 2009/03/17 | 358 | 358 | 358 | 358 | 1,000 |
| 2009/03/16 | 384 | 384 | 383 | 383 | 2,000 |
| 2009/02/27 | 385 | 385 | 385 | 385 | 1,000 |
| 2009/02/26 | 387 | 387 | 387 | 387 | 2,000 |
| 2009/02/25 | 386 | 386 | 386 | 386 | 1,000 |
| 2009/02/24 | 386 | 386 | 386 | 386 | 1,000 |
| 2009/02/13 | 371 | 371 | 371 | 371 | 1,000 |
| 2009/02/12 | 371 | 371 | 371 | 371 | 3,000 |
| 2009/02/10 | 371 | 371 | 371 | 371 | 1,000 |
| 2009/02/05 | 372 | 372 | 372 | 372 | 1,000 |
| 2009/02/04 | 372 | 372 | 372 | 372 | 1,000 |
| 2009/02/02 | 387 | 387 | 387 | 387 | 5,000 |
| 2009/01/30 | 387 | 387 | 387 | 387 | 2,000 |
| 2009/01/29 | 390 | 390 | 387 | 387 | 2,000 |
| 2009/01/28 | 390 | 405 | 390 | 390 | 3,000 |
| 2009/01/27 | 390 | 390 | 390 | 390 | 3,000 |
| 2009/01/26 | 390 | 390 | 390 | 390 | 1,000 |
| 2009/01/23 | 401 | 401 | 390 | 390 | 6,000 |
| 2009/01/16 | 425 | 425 | 425 | 425 | 1,000 |
| 2009/01/15 | 405 | 405 | 380 | 380 | 2,000 |
| 2009/01/14 | 405 | 405 | 405 | 405 | 1,000 |
| 2009/01/13 | 405 | 405 | 405 | 405 | 1,000 |
| 2009/01/09 | 400 | 405 | 400 | 405 | 3,000 |
| 2009/01/08 | 395 | 395 | 395 | 395 | 1,000 |
| 2009/01/06 | 399 | 399 | 399 | 399 | 2,000 |
| 2009/01/05 | 394 | 394 | 394 | 394 | 3,000 |