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 |
|---|---|---|---|---|---|
| 2015/12/28 | 1,190 | 1,190 | 1,190 | 1,190 | 3,000 |
| 2015/12/25 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
| 2015/12/24 | 1,200 | 1,200 | 1,180 | 1,180 | 6,000 |
| 2015/12/21 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 2015/12/16 | 1,202 | 1,202 | 1,200 | 1,200 | 2,000 |
| 2015/12/15 | 1,202 | 1,202 | 1,202 | 1,202 | 1,000 |
| 2015/12/14 | 1,249 | 1,249 | 1,249 | 1,249 | 1,000 |
| 2015/12/09 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 2015/12/07 | 1,203 | 1,203 | 1,203 | 1,203 | 2,000 |
| 2015/12/02 | 1,215 | 1,215 | 1,211 | 1,211 | 2,000 |
| 2015/12/01 | 1,211 | 1,211 | 1,211 | 1,211 | 1,000 |
| 2015/11/30 | 1,211 | 1,211 | 1,211 | 1,211 | 2,000 |
| 2015/11/27 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 |
| 2015/11/25 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 |
| 2015/11/24 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 |
| 2015/11/19 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 |
| 2015/11/18 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 |
| 2015/11/17 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 |
| 2015/11/05 | 1,230 | 1,230 | 1,215 | 1,215 | 2,000 |
| 2015/10/29 | 1,348 | 1,348 | 1,348 | 1,348 | 1,000 |
| 2015/10/27 | 1,200 | 1,210 | 1,200 | 1,210 | 6,000 |
| 2015/10/22 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 2015/10/20 | 1,151 | 1,151 | 1,151 | 1,151 | 1,000 |
| 2015/10/07 | 1,150 | 1,151 | 1,150 | 1,151 | 2,000 |
| 2015/10/05 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 2015/10/02 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 |
| 2015/10/01 | 1,179 | 1,180 | 1,150 | 1,150 | 8,000 |
| 2015/09/28 | 1,173 | 1,173 | 1,173 | 1,173 | 1,000 |
| 2015/09/25 | 1,175 | 1,175 | 1,175 | 1,175 | 1,000 |
| 2015/09/16 | 1,165 | 1,165 | 1,165 | 1,165 | 1,000 |
| 2015/09/15 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 |
| 2015/09/14 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 2015/09/11 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 2015/09/10 | 1,200 | 1,200 | 1,180 | 1,180 | 3,000 |
| 2015/09/09 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 2015/09/08 | 1,155 | 1,155 | 1,155 | 1,155 | 1,000 |
| 2015/09/07 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 2015/09/04 | 1,200 | 1,200 | 1,180 | 1,180 | 2,000 |
| 2015/09/01 | 1,210 | 1,210 | 1,181 | 1,181 | 3,000 |
| 2015/08/26 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 2015/08/25 | 1,214 | 1,240 | 1,180 | 1,180 | 7,000 |
| 2015/08/24 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 2015/08/12 | 1,288 | 1,288 | 1,288 | 1,288 | 1,000 |
| 2015/08/10 | 1,288 | 1,288 | 1,288 | 1,288 | 1,000 |
| 2015/08/06 | 1,275 | 1,275 | 1,260 | 1,260 | 4,000 |
| 2015/08/04 | 1,275 | 1,275 | 1,250 | 1,250 | 2,000 |
| 2015/07/30 | 1,301 | 1,301 | 1,301 | 1,301 | 1,000 |
| 2015/07/24 | 1,315 | 1,315 | 1,310 | 1,310 | 2,000 |
| 2015/07/23 | 1,305 | 1,315 | 1,305 | 1,315 | 2,000 |
| 2015/07/22 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 |
| 2015/07/16 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 2015/07/15 | 1,299 | 1,300 | 1,299 | 1,300 | 4,000 |
| 2015/07/14 | 1,286 | 1,286 | 1,286 | 1,286 | 1,000 |
| 2015/07/10 | 1,306 | 1,306 | 1,306 | 1,306 | 1,000 |
| 2015/07/09 | 1,290 | 1,306 | 1,270 | 1,276 | 6,000 |
| 2015/07/08 | 1,296 | 1,296 | 1,296 | 1,296 | 1,000 |
| 2015/07/07 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 2015/07/06 | 1,303 | 1,303 | 1,300 | 1,300 | 3,000 |
| 2015/07/03 | 1,303 | 1,303 | 1,303 | 1,303 | 1,000 |
| 2015/07/02 | 1,307 | 1,310 | 1,307 | 1,310 | 3,000 |
| 2015/07/01 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 2015/06/30 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 2015/06/29 | 1,300 | 1,308 | 1,300 | 1,300 | 4,000 |
| 2015/06/26 | 1,305 | 1,305 | 1,300 | 1,300 | 10,000 |
| 2015/06/25 | 1,306 | 1,310 | 1,306 | 1,310 | 2,000 |
| 2015/06/23 | 1,302 | 1,302 | 1,302 | 1,302 | 1,000 |
| 2015/06/22 | 1,325 | 1,325 | 1,325 | 1,325 | 8,000 |
| 2015/06/19 | 1,314 | 1,314 | 1,314 | 1,314 | 1,000 |
| 2015/06/16 | 1,301 | 1,325 | 1,301 | 1,321 | 7,000 |
| 2015/06/15 | 1,308 | 1,308 | 1,301 | 1,301 | 5,000 |
| 2015/06/12 | 1,308 | 1,308 | 1,308 | 1,308 | 1,000 |
| 2015/06/10 | 1,320 | 1,320 | 1,306 | 1,306 | 4,000 |
| 2015/06/05 | 1,306 | 1,306 | 1,306 | 1,306 | 1,000 |
| 2015/06/04 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 |
| 2015/06/03 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 |
| 2015/06/01 | 1,313 | 1,313 | 1,310 | 1,310 | 3,000 |
| 2015/05/29 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 |
| 2015/05/27 | 1,320 | 1,320 | 1,320 | 1,320 | 3,000 |
| 2015/05/26 | 1,314 | 1,314 | 1,314 | 1,314 | 1,000 |
| 2015/05/25 | 1,360 | 1,360 | 1,301 | 1,301 | 8,000 |
| 2015/05/22 | 1,359 | 1,360 | 1,336 | 1,360 | 4,000 |
| 2015/05/21 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 |
| 2015/05/20 | 1,377 | 1,377 | 1,324 | 1,325 | 9,000 |
| 2015/05/18 | 1,377 | 1,377 | 1,377 | 1,377 | 1,000 |
| 2015/05/15 | 1,377 | 1,377 | 1,377 | 1,377 | 1,000 |
| 2015/05/14 | 1,377 | 1,377 | 1,377 | 1,377 | 1,000 |
| 2015/05/11 | 1,377 | 1,377 | 1,377 | 1,377 | 1,000 |
| 2015/05/07 | 1,377 | 1,377 | 1,377 | 1,377 | 1,000 |
| 2015/05/01 | 1,377 | 1,377 | 1,377 | 1,377 | 1,000 |
| 2015/04/24 | 1,377 | 1,377 | 1,377 | 1,377 | 1,000 |
| 2015/04/17 | 1,377 | 1,377 | 1,377 | 1,377 | 1,000 |
| 2015/04/07 | 1,395 | 1,400 | 1,395 | 1,400 | 2,000 |
| 2015/04/06 | 1,390 | 1,390 | 1,390 | 1,390 | 4,000 |
| 2015/04/01 | 1,396 | 1,396 | 1,396 | 1,396 | 1,000 |
| 2015/03/31 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 2015/03/30 | 1,405 | 1,405 | 1,405 | 1,405 | 1,000 |
| 2015/03/27 | 1,410 | 1,410 | 1,410 | 1,410 | 2,000 |
| 2015/03/19 | 1,405 | 1,405 | 1,405 | 1,405 | 2,000 |
| 2015/03/18 | 1,420 | 1,420 | 1,420 | 1,420 | 2,000 |
| 2015/03/17 | 1,440 | 1,440 | 1,420 | 1,420 | 2,000 |
| 2015/03/16 | 1,421 | 1,421 | 1,412 | 1,412 | 5,000 |
| 2015/03/13 | 1,420 | 1,420 | 1,420 | 1,420 | 2,000 |
| 2015/03/04 | 1,420 | 1,420 | 1,420 | 1,420 | 13,000 |
| 2015/03/03 | 1,420 | 1,420 | 1,420 | 1,420 | 10,000 |
| 2015/03/02 | 1,420 | 1,420 | 1,420 | 1,420 | 3,000 |
| 2015/02/27 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 |
| 2015/02/26 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 |
| 2015/02/25 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 |
| 2015/02/19 | 1,340 | 1,499 | 1,340 | 1,499 | 9,000 |
| 2015/02/18 | 1,335 | 1,335 | 1,335 | 1,335 | 1,000 |
| 2015/02/17 | 1,329 | 1,330 | 1,329 | 1,330 | 2,000 |
| 2015/02/16 | 1,328 | 1,328 | 1,328 | 1,328 | 1,000 |
| 2015/02/10 | 1,313 | 1,339 | 1,313 | 1,339 | 4,000 |
| 2015/02/09 | 1,312 | 1,312 | 1,312 | 1,312 | 2,000 |
| 2015/02/06 | 1,311 | 1,311 | 1,311 | 1,311 | 2,000 |
| 2015/02/05 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 |
| 2015/01/27 | 1,321 | 1,330 | 1,321 | 1,330 | 2,000 |
| 2015/01/26 | 1,313 | 1,313 | 1,313 | 1,313 | 1,000 |
| 2015/01/23 | 1,313 | 1,313 | 1,313 | 1,313 | 1,000 |
| 2015/01/22 | 1,333 | 1,333 | 1,333 | 1,333 | 1,000 |
| 2015/01/19 | 1,310 | 1,310 | 1,310 | 1,310 | 2,000 |
| 2015/01/13 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 |
| 2015/01/09 | 1,315 | 1,320 | 1,315 | 1,320 | 3,000 |
| 2015/01/08 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 2015/01/06 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 2015/01/05 | 1,304 | 1,304 | 1,304 | 1,304 | 1,000 |