日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2011/12/27 875 875 875 875 1,000
2011/12/26 875 875 875 875 4,000
2011/12/22 875 875 875 875 1,000
2011/12/21 842 845 830 845 4,000
2011/12/19 887 887 887 887 1,000
2011/12/16 883 883 883 883 3,000
2011/12/13 898 898 898 898 3,000
2011/12/12 898 898 898 898 1,000
2011/12/09 880 880 880 880 1,000
2011/11/30 855 855 841 841 3,000
2011/11/29 860 860 860 860 1,000
2011/11/28 0 0 0 860 0
2011/11/25 860 860 860 860 1,000
2011/11/24 0 0 0 889 0
2011/11/22 0 0 0 889 0
2011/11/21 0 0 0 889 0
2011/11/18 0 0 0 889 0
2011/11/17 0 0 0 889 0
2011/11/16 0 0 0 889 0
2011/11/15 0 0 0 889 0
2011/11/14 889 889 889 889 1,000
2011/11/11 0 0 0 900 0
2011/11/10 0 0 0 900 0
2011/11/09 900 900 900 900 1,000
2011/11/08 0 0 0 894 0
2011/11/07 0 0 0 894 0
2011/11/04 0 0 0 894 0
2011/11/02 0 0 0 894 0
2011/11/01 894 894 894 894 1,000
2011/10/31 0 0 0 882 0
2011/10/28 0 0 0 882 0
2011/10/27 0 0 0 882 0
2011/10/26 0 0 0 0 0
2011/10/25 0 0 0 882 0
2011/10/24 0 0 0 882 0
2011/10/21 0 0 0 882 0
2011/10/20 0 0 0 882 0
2011/10/19 0 0 0 882 0
2011/10/18 0 0 0 882 0
2011/10/17 0 0 0 882 0
2011/10/14 0 0 0 882 0
2011/10/13 0 0 0 882 0
2011/10/12 0 0 0 882 0
2011/10/11 0 0 0 882 0
2011/10/07 0 0 0 882 0
2011/10/06 0 0 0 882 0
2011/10/05 0 0 0 882 0
2011/10/04 0 0 0 882 0
2011/10/03 0 0 0 882 0
2011/09/30 0 0 0 882 0
2011/09/29 882 882 882 882 1,000
2011/09/28 853 853 853 853 1,000
2011/09/27 0 0 0 850 0
2011/09/26 0 0 0 850 0
2011/09/22 0 0 0 850 0
2011/09/21 850 850 850 850 1,000
2011/09/20 840 840 840 840 2,000
2011/09/16 888 888 873 873 4,000
2011/09/15 0 0 0 888 0
2011/09/14 0 0 0 888 0
2011/09/13 891 891 888 888 4,000
2011/09/12 0 0 0 891 0
2011/09/09 0 0 0 891 0
2011/09/08 0 0 0 891 0
2011/09/07 0 0 0 891 0
2011/09/06 0 0 0 891 0
2011/09/05 0 0 0 891 0
2011/09/02 0 0 0 891 0
2011/09/01 0 0 0 891 0
2011/08/31 0 0 0 891 0
2011/08/30 0 0 0 891 0
2011/08/29 891 891 891 891 1,000
2011/08/26 0 0 0 0 0
2011/08/25 0 0 0 905 0
2011/08/24 0 0 0 905 0
2011/08/23 905 905 905 905 1,000
2011/08/22 0 0 0 935 0
2011/08/19 935 935 935 935 1,000
2011/08/18 0 0 0 882 0
2011/08/17 0 0 0 882 0
2011/08/16 0 0 0 882 0
2011/08/15 0 0 0 882 0
2011/08/12 0 0 0 882 0
2011/08/11 0 0 0 882 0
2011/08/10 882 882 882 882 4,000
2011/08/09 935 935 926 926 2,000
2011/08/08 0 0 0 950 0
2011/08/05 0 0 0 950 0
2011/08/04 949 950 949 950 3,000
2011/08/03 935 935 935 935 1,000
2011/08/02 0 0 0 950 0
2011/08/01 0 0 0 950 0
2011/07/29 0 0 0 950 0
2011/07/28 0 0 0 950 0
2011/07/27 950 950 950 950 1,000
2011/07/26 950 950 950 950 1,000
2011/07/25 0 0 0 950 0
2011/07/22 0 0 0 950 0
2011/07/21 0 0 0 950 0
2011/07/20 0 0 0 950 0
2011/07/19 950 950 950 950 1,000
2011/07/15 0 0 0 950 0
2011/07/14 0 0 0 950 0
2011/07/13 950 950 950 950 1,000
2011/07/12 967 967 967 967 1,000
2011/07/11 0 0 0 940 0
2011/07/08 970 970 940 940 6,000
2011/07/07 0 0 0 980 0
2011/07/06 0 0 0 980 0
2011/07/05 0 0 0 980 0
2011/07/04 0 0 0 980 0
2011/07/01 980 980 980 980 4,000
2011/06/30 980 980 975 975 3,000
2011/06/29 0 0 0 970 0
2011/06/28 970 970 970 970 2,000
2011/06/27 0 0 0 952 0
2011/06/24 0 0 0 952 0
2011/06/23 0 0 0 952 0
2011/06/22 0 0 0 952 0
2011/06/21 0 0 0 952 0
2011/06/20 0 0 0 952 0
2011/06/17 0 0 0 952 0
2011/06/16 952 952 952 952 1,000
2011/06/15 980 980 980 980 3,000
2011/06/14 0 0 0 970 0
2011/06/13 0 0 0 970 0
2011/06/10 0 0 0 970 0
2011/06/09 0 0 0 970 0
2011/06/08 0 0 0 970 0
2011/06/07 0 0 0 970 0
2011/06/06 0 0 0 970 0
2011/06/03 970 970 970 970 1,000
2011/06/02 0 0 0 1,000 0
2011/06/01 0 0 0 1,000 0
2011/05/31 0 0 0 1,000 0
2011/05/30 0 0 0 1,000 0
2011/05/27 1,000 1,000 1,000 1,000 3,000
2011/05/26 970 970 970 970 1,000
2011/05/25 0 0 0 970 0
2011/05/24 0 0 0 970 0
2011/05/23 0 0 0 970 0
2011/05/20 0 0 0 970 0
2011/05/19 970 970 970 970 1,000
2011/05/18 0 0 0 970 0
2011/05/17 0 0 0 970 0
2011/05/16 970 970 970 970 1,000
2011/05/13 967 967 967 967 1,000
2011/05/12 982 982 982 982 1,000
2011/05/11 0 0 0 955 0
2011/05/10 0 0 0 955 0
2011/05/09 955 955 955 955 1,000
2011/05/06 959 959 959 959 1,000
2011/05/02 0 0 0 960 0
2011/04/28 960 960 960 960 1,000
2011/04/27 990 990 990 990 1,000
2011/04/26 960 960 960 960 3,000
2011/04/25 0 0 0 960 0
2011/04/22 0 0 0 960 0
2011/04/21 0 0 0 960 0
2011/04/20 960 960 960 960 1,000
2011/04/19 952 955 952 955 3,000
2011/04/18 960 975 960 975 3,000
2011/04/15 0 0 0 990 0
2011/04/14 0 0 0 990 0
2011/04/13 990 990 990 990 2,000
2011/04/12 950 950 950 950 1,000
2011/04/11 0 0 0 965 0
2011/04/08 0 0 0 965 0
2011/04/07 0 0 0 965 0
2011/04/06 0 0 0 965 0
2011/04/05 965 965 965 965 1,000
2011/04/04 980 980 980 980 2,000
2011/04/01 0 0 0 980 0
2011/03/31 980 980 980 980 1,000
2011/03/30 986 990 986 990 4,000
2011/03/29 0 0 0 988 0
2011/03/28 0 0 0 988 0
2011/03/25 0 0 0 988 0
2011/03/24 980 988 980 988 7,000
2011/03/23 951 951 951 951 1,000
2011/03/22 981 990 981 990 2,000
2011/03/18 900 900 900 900 1,000
2011/03/17 810 855 810 855 3,000
2011/03/16 740 870 740 870 6,000
2011/03/15 910 910 800 800 6,000
2011/03/14 916 929 910 910 7,000
2011/03/11 0 0 0 1,006 0
2011/03/10 0 0 0 1,006 0
2011/03/09 1,006 1,006 1,006 1,006 1,000
2011/03/08 1,031 1,031 1,031 1,031 1,000
2011/03/07 0 0 0 1,031 0
2011/03/04 1,031 1,031 1,031 1,031 2,000
2011/03/03 1,030 1,030 1,030 1,030 1,000
2011/03/02 0 0 0 1,031 0
2011/03/01 1,031 1,031 1,031 1,031 1,000
2011/02/28 0 0 0 1,030 0
2011/02/25 1,004 1,030 1,004 1,030 5,000
2011/02/24 1,002 1,004 1,002 1,004 3,000
2011/02/23 1,070 1,075 1,000 1,059 16,000
2011/02/22 1,160 1,160 1,160 1,160 2,000
2011/02/21 1,150 1,160 1,150 1,160 2,000
2011/02/18 1,150 1,150 1,150 1,150 1,000
2011/02/17 1,151 1,151 1,151 1,151 1,000
2011/02/16 1,120 1,150 1,120 1,150 3,000
2011/02/15 1,100 1,110 1,100 1,110 4,000
2011/02/14 1,100 1,100 1,100 1,100 4,000
2011/02/10 1,100 1,100 1,100 1,100 1,000
2011/02/09 0 0 0 1,099 0
2011/02/08 1,060 1,100 1,060 1,099 4,000
2011/02/07 0 0 0 1,060 0
2011/02/04 1,060 1,060 1,060 1,060 1,000
2011/02/03 0 0 0 1,058 0
2011/02/02 1,050 1,058 1,050 1,058 2,000
2011/02/01 1,030 1,040 1,030 1,040 8,000
2011/01/31 1,030 1,030 1,030 1,030 5,000
2011/01/28 1,020 1,030 1,020 1,030 3,000
2011/01/27 0 0 0 1,040 0
2011/01/26 1,040 1,040 1,040 1,040 2,000
2011/01/25 1,050 1,070 1,050 1,070 7,000
2011/01/24 1,025 1,050 1,020 1,050 5,000
2011/01/21 1,025 1,025 1,025 1,025 1,000
2011/01/20 1,030 1,070 1,030 1,070 9,000
2011/01/19 1,038 1,050 1,030 1,030 14,000
2011/01/18 1,020 1,026 1,020 1,026 3,000
2011/01/17 997 1,010 997 1,010 3,000
2011/01/14 0 0 0 980 0
2011/01/13 980 995 980 980 6,000
2011/01/12 966 966 966 966 1,000
2011/01/11 965 965 965 965 3,000
2011/01/07 965 965 965 965 1,000
2011/01/06 0 0 0 965 0
2011/01/05 965 965 965 965 2,000
2011/01/04 965 965 965 965 2,000

このページの先頭へ