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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,049 | 1,049 | 1,036 | 1,036 | 11,000 |
| 2013/12/27 | 1,032 | 1,032 | 1,032 | 1,032 | 3,000 |
| 2013/12/26 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 2013/12/25 | 1,045 | 1,045 | 1,030 | 1,030 | 5,000 |
| 2013/12/24 | 1,026 | 1,030 | 1,026 | 1,030 | 4,000 |
| 2013/12/20 | 1,040 | 1,040 | 1,025 | 1,025 | 15,000 |
| 2013/12/19 | 1,041 | 1,044 | 1,040 | 1,044 | 57,000 |
| 2013/12/18 | 1,043 | 1,045 | 1,040 | 1,045 | 3,000 |
| 2013/12/17 | 1,048 | 1,048 | 1,047 | 1,047 | 2,000 |
| 2013/12/16 | 1,051 | 1,051 | 1,051 | 1,051 | 2,000 |
| 2013/12/13 | 1,050 | 1,060 | 1,050 | 1,051 | 8,000 |
| 2013/12/12 | 1,044 | 1,060 | 1,044 | 1,060 | 4,000 |
| 2013/12/11 | 1,049 | 1,049 | 1,049 | 1,049 | 4,000 |
| 2013/12/06 | 1,061 | 1,061 | 1,049 | 1,049 | 4,000 |
| 2013/12/04 | 1,049 | 1,049 | 1,049 | 1,049 | 5,000 |
| 2013/12/03 | 1,048 | 1,048 | 1,048 | 1,048 | 1,000 |
| 2013/12/02 | 1,050 | 1,050 | 1,020 | 1,020 | 22,000 |
| 2013/11/29 | 1,060 | 1,060 | 1,050 | 1,050 | 14,000 |
| 2013/11/28 | 1,055 | 1,060 | 1,055 | 1,060 | 16,000 |
| 2013/11/26 | 1,052 | 1,055 | 1,052 | 1,055 | 14,000 |
| 2013/11/25 | 1,045 | 1,055 | 1,045 | 1,055 | 17,000 |
| 2013/11/22 | 1,041 | 1,052 | 1,041 | 1,052 | 9,000 |
| 2013/11/21 | 1,037 | 1,037 | 1,037 | 1,037 | 1,000 |
| 2013/11/20 | 1,038 | 1,038 | 1,038 | 1,038 | 1,000 |
| 2013/11/18 | 1,030 | 1,031 | 1,030 | 1,030 | 3,000 |
| 2013/11/14 | 1,035 | 1,035 | 1,011 | 1,030 | 5,000 |
| 2013/11/13 | 1,035 | 1,035 | 1,010 | 1,010 | 3,000 |
| 2013/11/12 | 1,035 | 1,035 | 1,035 | 1,035 | 15,000 |
| 2013/11/11 | 1,035 | 1,035 | 1,035 | 1,035 | 16,000 |
| 2013/11/08 | 1,035 | 1,050 | 1,020 | 1,030 | 9,000 |
| 2013/11/07 | 1,060 | 1,060 | 1,050 | 1,050 | 22,000 |
| 2013/11/06 | 1,078 | 1,078 | 1,070 | 1,070 | 21,000 |
| 2013/11/05 | 1,080 | 1,080 | 1,078 | 1,078 | 3,000 |
| 2013/11/01 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 2013/10/31 | 1,092 | 1,092 | 1,092 | 1,092 | 1,000 |
| 2013/10/30 | 1,092 | 1,092 | 1,092 | 1,092 | 1,000 |
| 2013/10/28 | 1,065 | 1,065 | 1,065 | 1,065 | 1,000 |
| 2013/10/23 | 1,045 | 1,050 | 1,045 | 1,050 | 3,000 |
| 2013/10/22 | 1,041 | 1,041 | 1,041 | 1,041 | 2,000 |
| 2013/10/18 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 2013/10/17 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 |
| 2013/10/11 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 2013/10/09 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 |
| 2013/10/08 | 1,055 | 1,055 | 1,055 | 1,055 | 1,000 |
| 2013/10/02 | 1,050 | 1,055 | 1,050 | 1,055 | 2,000 |
| 2013/09/27 | 1,060 | 1,060 | 1,050 | 1,050 | 2,000 |
| 2013/09/25 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 |
| 2013/09/24 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 2013/09/19 | 1,055 | 1,055 | 1,055 | 1,055 | 2,000 |
| 2013/09/17 | 1,055 | 1,055 | 1,055 | 1,055 | 2,000 |
| 2013/09/12 | 1,055 | 1,055 | 1,055 | 1,055 | 1,000 |
| 2013/09/11 | 1,055 | 1,055 | 1,055 | 1,055 | 1,000 |
| 2013/09/10 | 1,050 | 1,055 | 1,050 | 1,055 | 2,000 |
| 2013/09/09 | 1,048 | 1,048 | 1,048 | 1,048 | 1,000 |
| 2013/09/05 | 1,045 | 1,045 | 1,045 | 1,045 | 1,000 |
| 2013/09/04 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 |
| 2013/08/28 | 1,035 | 1,040 | 1,035 | 1,040 | 2,000 |
| 2013/08/23 | 1,025 | 1,025 | 1,025 | 1,025 | 1,000 |
| 2013/08/22 | 1,055 | 1,055 | 1,055 | 1,055 | 1,000 |
| 2013/08/21 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 2013/08/15 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2013/08/14 | 1,041 | 1,055 | 1,041 | 1,055 | 2,000 |
| 2013/08/13 | 1,046 | 1,046 | 1,045 | 1,045 | 2,000 |
| 2013/08/08 | 1,051 | 1,051 | 1,040 | 1,040 | 2,000 |
| 2013/08/02 | 1,051 | 1,051 | 1,051 | 1,051 | 1,000 |
| 2013/07/31 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2013/07/30 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 |
| 2013/07/29 | 1,059 | 1,059 | 1,050 | 1,050 | 2,000 |
| 2013/07/24 | 1,066 | 1,066 | 1,066 | 1,066 | 1,000 |
| 2013/07/23 | 1,085 | 1,085 | 1,075 | 1,075 | 5,000 |
| 2013/07/19 | 1,075 | 1,075 | 1,075 | 1,075 | 1,000 |
| 2013/07/18 | 1,075 | 1,075 | 1,075 | 1,075 | 2,000 |
| 2013/07/17 | 1,075 | 1,075 | 1,075 | 1,075 | 3,000 |
| 2013/07/16 | 1,065 | 1,065 | 1,065 | 1,065 | 1,000 |
| 2013/07/12 | 1,074 | 1,074 | 1,065 | 1,065 | 2,000 |
| 2013/07/11 | 1,063 | 1,063 | 1,063 | 1,063 | 1,000 |
| 2013/07/10 | 1,075 | 1,075 | 1,063 | 1,063 | 5,000 |
| 2013/07/09 | 1,045 | 1,050 | 1,045 | 1,050 | 3,000 |
| 2013/07/05 | 1,045 | 1,045 | 1,021 | 1,021 | 6,000 |
| 2013/07/04 | 1,045 | 1,045 | 1,045 | 1,045 | 5,000 |
| 2013/07/03 | 1,075 | 1,075 | 1,045 | 1,045 | 11,000 |
| 2013/07/02 | 1,075 | 1,075 | 1,075 | 1,075 | 10,000 |
| 2013/07/01 | 1,075 | 1,075 | 1,070 | 1,070 | 4,000 |
| 2013/06/28 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 2013/06/27 | 1,015 | 1,015 | 1,015 | 1,015 | 1,000 |
| 2013/06/25 | 1,015 | 1,075 | 1,015 | 1,075 | 2,000 |
| 2013/06/24 | 1,075 | 1,075 | 1,075 | 1,075 | 1,000 |
| 2013/06/18 | 1,075 | 1,075 | 1,075 | 1,075 | 3,000 |
| 2013/06/10 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 2013/06/07 | 1,075 | 1,075 | 1,075 | 1,075 | 1,000 |
| 2013/06/03 | 1,075 | 1,075 | 1,075 | 1,075 | 1,000 |
| 2013/05/31 | 1,080 | 1,080 | 1,075 | 1,075 | 2,000 |
| 2013/05/29 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 2013/05/27 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 |
| 2013/05/24 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 2013/05/23 | 1,123 | 1,123 | 1,121 | 1,121 | 4,000 |
| 2013/05/22 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 |
| 2013/05/21 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 |
| 2013/05/20 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 |
| 2013/05/16 | 1,151 | 1,151 | 1,130 | 1,130 | 4,000 |
| 2013/05/15 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 |
| 2013/05/13 | 1,122 | 1,150 | 1,122 | 1,150 | 3,000 |
| 2013/05/10 | 1,128 | 1,128 | 1,121 | 1,121 | 6,000 |
| 2013/05/09 | 1,128 | 1,128 | 1,128 | 1,128 | 3,000 |
| 2013/05/08 | 1,122 | 1,125 | 1,122 | 1,125 | 4,000 |
| 2013/05/07 | 1,110 | 1,122 | 1,110 | 1,122 | 2,000 |
| 2013/05/02 | 1,114 | 1,114 | 1,114 | 1,114 | 1,000 |
| 2013/05/01 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 2013/04/30 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 |
| 2013/04/26 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 |
| 2013/04/25 | 1,074 | 1,074 | 1,074 | 1,074 | 1,000 |
| 2013/04/24 | 1,060 | 1,070 | 1,060 | 1,070 | 2,000 |
| 2013/04/23 | 1,068 | 1,068 | 1,068 | 1,068 | 1,000 |
| 2013/04/22 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2013/04/19 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2013/04/12 | 1,060 | 1,060 | 1,050 | 1,060 | 4,000 |
| 2013/04/11 | 1,061 | 1,061 | 1,061 | 1,061 | 1,000 |
| 2013/04/09 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 2013/04/08 | 1,119 | 1,119 | 1,119 | 1,119 | 1,000 |
| 2013/03/25 | 1,100 | 1,111 | 1,100 | 1,111 | 5,000 |
| 2013/03/22 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 2013/03/21 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 2013/03/19 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 2013/03/18 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 |
| 2013/03/15 | 1,087 | 1,089 | 1,087 | 1,089 | 3,000 |
| 2013/03/13 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 2013/03/12 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 |
| 2013/03/11 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 |
| 2013/03/08 | 1,089 | 1,089 | 1,089 | 1,089 | 1,000 |
| 2013/03/07 | 1,085 | 1,085 | 1,085 | 1,085 | 1,000 |
| 2013/02/27 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 |
| 2013/02/26 | 1,058 | 1,058 | 1,058 | 1,058 | 1,000 |
| 2013/02/25 | 1,045 | 1,050 | 1,045 | 1,050 | 2,000 |
| 2013/02/22 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 2013/02/21 | 1,038 | 1,038 | 1,038 | 1,038 | 1,000 |
| 2013/02/19 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 2013/02/18 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 2013/02/15 | 1,060 | 1,060 | 1,060 | 1,060 | 4,000 |
| 2013/02/08 | 1,051 | 1,051 | 1,048 | 1,048 | 3,000 |
| 2013/02/05 | 1,070 | 1,080 | 1,070 | 1,080 | 3,000 |
| 2013/02/04 | 1,062 | 1,062 | 1,062 | 1,062 | 2,000 |
| 2013/02/01 | 1,068 | 1,068 | 1,068 | 1,068 | 1,000 |
| 2013/01/29 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 2013/01/28 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 |
| 2013/01/23 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 2013/01/22 | 1,134 | 1,134 | 1,134 | 1,134 | 1,000 |
| 2013/01/17 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 2013/01/15 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2013/01/10 | 1,060 | 1,070 | 1,060 | 1,070 | 2,000 |
| 2013/01/09 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 |
| 2013/01/08 | 1,059 | 1,059 | 1,050 | 1,050 | 3,000 |
| 2013/01/07 | 1,058 | 1,058 | 1,058 | 1,058 | 1,000 |
| 2013/01/04 | 1,049 | 1,055 | 1,049 | 1,055 | 3,000 |