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 |
|---|---|---|---|---|---|
| 2014/12/30 | 1,304 | 1,304 | 1,304 | 1,304 | 8,000 |
| 2014/12/25 | 1,288 | 1,288 | 1,288 | 1,288 | 2,000 |
| 2014/12/24 | 1,288 | 1,288 | 1,288 | 1,288 | 1,000 |
| 2014/12/22 | 1,265 | 1,265 | 1,265 | 1,265 | 2,000 |
| 2014/12/17 | 1,264 | 1,264 | 1,264 | 1,264 | 1,000 |
| 2014/12/16 | 1,263 | 1,263 | 1,263 | 1,263 | 1,000 |
| 2014/12/15 | 1,263 | 1,263 | 1,263 | 1,263 | 1,000 |
| 2014/12/12 | 1,280 | 1,280 | 1,263 | 1,263 | 3,000 |
| 2014/12/02 | 1,270 | 1,280 | 1,270 | 1,280 | 7,000 |
| 2014/12/01 | 1,265 | 1,265 | 1,261 | 1,261 | 2,000 |
| 2014/11/27 | 1,280 | 1,280 | 1,265 | 1,265 | 3,000 |
| 2014/11/26 | 1,270 | 1,270 | 1,270 | 1,270 | 6,000 |
| 2014/11/25 | 1,289 | 1,289 | 1,289 | 1,289 | 1,000 |
| 2014/11/19 | 1,265 | 1,270 | 1,265 | 1,270 | 2,000 |
| 2014/11/18 | 1,270 | 1,270 | 1,270 | 1,270 | 4,000 |
| 2014/11/13 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 |
| 2014/11/12 | 1,310 | 1,310 | 1,310 | 1,310 | 2,000 |
| 2014/11/11 | 1,310 | 1,310 | 1,296 | 1,310 | 4,000 |
| 2014/11/10 | 1,310 | 1,310 | 1,310 | 1,310 | 2,000 |
| 2014/11/07 | 1,310 | 1,310 | 1,310 | 1,310 | 3,000 |
| 2014/11/06 | 1,310 | 1,314 | 1,300 | 1,300 | 4,000 |
| 2014/11/05 | 1,287 | 1,315 | 1,287 | 1,315 | 2,000 |
| 2014/11/04 | 1,288 | 1,288 | 1,288 | 1,288 | 1,000 |
| 2014/10/31 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 |
| 2014/10/30 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 |
| 2014/10/29 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 |
| 2014/10/28 | 1,260 | 1,260 | 1,260 | 1,260 | 5,000 |
| 2014/10/27 | 1,300 | 1,300 | 1,251 | 1,275 | 4,000 |
| 2014/10/23 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 |
| 2014/10/22 | 1,288 | 1,288 | 1,288 | 1,288 | 1,000 |
| 2014/10/20 | 1,260 | 1,260 | 1,260 | 1,260 | 3,000 |
| 2014/10/17 | 1,260 | 1,260 | 1,260 | 1,260 | 5,000 |
| 2014/10/16 | 1,260 | 1,260 | 1,260 | 1,260 | 5,000 |
| 2014/10/14 | 1,260 | 1,261 | 1,260 | 1,260 | 4,000 |
| 2014/10/08 | 1,261 | 1,261 | 1,260 | 1,260 | 2,000 |
| 2014/10/06 | 1,261 | 1,261 | 1,261 | 1,261 | 1,000 |
| 2014/09/29 | 1,290 | 1,290 | 1,290 | 1,290 | 11,000 |
| 2014/09/26 | 1,292 | 1,292 | 1,292 | 1,292 | 2,000 |
| 2014/09/25 | 1,221 | 1,222 | 1,221 | 1,222 | 2,000 |
| 2014/09/24 | 1,275 | 1,275 | 1,275 | 1,275 | 1,000 |
| 2014/09/18 | 1,275 | 1,275 | 1,275 | 1,275 | 3,000 |
| 2014/09/17 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 |
| 2014/09/16 | 1,238 | 1,238 | 1,238 | 1,238 | 1,000 |
| 2014/09/11 | 1,238 | 1,238 | 1,238 | 1,238 | 1,000 |
| 2014/09/08 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 |
| 2014/08/28 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 2014/08/25 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 |
| 2014/08/22 | 1,240 | 1,240 | 1,230 | 1,240 | 3,000 |
| 2014/08/15 | 1,188 | 1,190 | 1,188 | 1,190 | 2,000 |
| 2014/08/14 | 1,161 | 1,161 | 1,161 | 1,161 | 5,000 |
| 2014/07/31 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 |
| 2014/07/24 | 1,133 | 1,150 | 1,133 | 1,150 | 2,000 |
| 2014/07/23 | 1,223 | 1,223 | 1,223 | 1,223 | 1,000 |
| 2014/07/18 | 1,133 | 1,133 | 1,133 | 1,133 | 1,000 |
| 2014/07/16 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 2014/07/15 | 1,120 | 1,140 | 1,120 | 1,140 | 3,000 |
| 2014/07/14 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 |
| 2014/07/01 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 2014/06/30 | 1,090 | 1,150 | 1,090 | 1,150 | 8,000 |
| 2014/06/27 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 2014/06/26 | 1,100 | 1,110 | 1,100 | 1,110 | 2,000 |
| 2014/06/25 | 1,086 | 1,100 | 1,086 | 1,100 | 2,000 |
| 2014/06/24 | 1,107 | 1,107 | 1,105 | 1,105 | 3,000 |
| 2014/06/23 | 1,086 | 1,105 | 1,085 | 1,105 | 5,000 |
| 2014/06/20 | 1,100 | 1,105 | 1,100 | 1,105 | 3,000 |
| 2014/06/19 | 1,087 | 1,095 | 1,087 | 1,095 | 2,000 |
| 2014/06/17 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 2014/06/13 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 |
| 2014/06/10 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 2014/06/09 | 1,065 | 1,065 | 1,065 | 1,065 | 1,000 |
| 2014/06/03 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 2014/05/30 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 2014/05/28 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 2014/05/23 | 1,055 | 1,070 | 1,055 | 1,070 | 4,000 |
| 2014/05/22 | 1,079 | 1,085 | 1,079 | 1,085 | 2,000 |
| 2014/05/20 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2014/05/12 | 1,091 | 1,091 | 1,091 | 1,091 | 2,000 |
| 2014/05/09 | 1,074 | 1,074 | 1,074 | 1,074 | 1,000 |
| 2014/05/01 | 1,074 | 1,074 | 1,074 | 1,074 | 1,000 |
| 2014/04/30 | 1,074 | 1,074 | 1,074 | 1,074 | 1,000 |
| 2014/04/28 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 2014/04/25 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2014/04/24 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 2014/04/23 | 1,044 | 1,044 | 1,044 | 1,044 | 1,000 |
| 2014/04/22 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 |
| 2014/04/09 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2014/03/31 | 1,060 | 1,080 | 1,060 | 1,080 | 2,000 |
| 2014/03/27 | 1,031 | 1,043 | 1,031 | 1,042 | 4,000 |
| 2014/03/26 | 1,052 | 1,080 | 1,052 | 1,080 | 4,000 |
| 2014/03/25 | 1,075 | 1,075 | 1,075 | 1,075 | 1,000 |
| 2014/03/20 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 2014/03/18 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 2014/03/12 | 1,075 | 1,080 | 1,075 | 1,080 | 3,000 |
| 2014/03/11 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 |
| 2014/03/07 | 1,078 | 1,079 | 1,078 | 1,079 | 2,000 |
| 2014/03/06 | 1,068 | 1,068 | 1,068 | 1,068 | 2,000 |
| 2014/03/04 | 1,068 | 1,068 | 1,068 | 1,068 | 1,000 |
| 2014/03/03 | 1,054 | 1,054 | 1,054 | 1,054 | 1,000 |
| 2014/02/28 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 2014/02/27 | 1,058 | 1,058 | 1,058 | 1,058 | 1,000 |
| 2014/02/25 | 1,059 | 1,060 | 1,059 | 1,060 | 2,000 |
| 2014/02/24 | 1,061 | 1,061 | 1,061 | 1,061 | 1,000 |
| 2014/02/20 | 1,051 | 1,055 | 1,051 | 1,055 | 2,000 |
| 2014/02/19 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 2014/02/18 | 1,065 | 1,079 | 1,065 | 1,079 | 3,000 |
| 2014/02/14 | 1,080 | 1,080 | 1,052 | 1,068 | 5,000 |
| 2014/02/13 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 2014/02/12 | 1,069 | 1,069 | 1,069 | 1,069 | 4,000 |
| 2014/02/10 | 1,069 | 1,069 | 1,069 | 1,069 | 1,000 |
| 2014/02/07 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2014/02/06 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2014/02/05 | 1,040 | 1,040 | 1,031 | 1,031 | 3,000 |
| 2014/02/04 | 1,041 | 1,041 | 1,026 | 1,030 | 7,000 |
| 2014/02/03 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 2014/01/30 | 1,080 | 1,080 | 1,060 | 1,060 | 5,000 |
| 2014/01/29 | 1,075 | 1,090 | 1,075 | 1,090 | 3,000 |
| 2014/01/28 | 1,070 | 1,070 | 1,070 | 1,070 | 4,000 |
| 2014/01/27 | 1,085 | 1,100 | 1,085 | 1,100 | 3,000 |
| 2014/01/24 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 |
| 2014/01/23 | 1,109 | 1,109 | 1,109 | 1,109 | 1,000 |
| 2014/01/21 | 1,090 | 1,090 | 1,086 | 1,086 | 3,000 |
| 2014/01/20 | 1,099 | 1,099 | 1,099 | 1,099 | 1,000 |
| 2014/01/17 | 1,095 | 1,095 | 1,095 | 1,095 | 1,000 |
| 2014/01/16 | 1,094 | 1,094 | 1,094 | 1,094 | 1,000 |
| 2014/01/15 | 1,080 | 1,094 | 1,070 | 1,090 | 9,000 |
| 2014/01/09 | 1,095 | 1,095 | 1,095 | 1,095 | 1,000 |
| 2014/01/06 | 1,096 | 1,096 | 1,045 | 1,075 | 5,000 |