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 |
|---|---|---|---|---|---|
| 2016/12/30 | 1,156 | 1,169 | 1,156 | 1,169 | 2,000 |
| 2016/12/28 | 1,175 | 1,175 | 1,175 | 1,175 | 1,000 |
| 2016/12/27 | 1,186 | 1,200 | 1,185 | 1,200 | 5,000 |
| 2016/12/26 | 1,229 | 1,229 | 1,185 | 1,185 | 2,000 |
| 2016/12/22 | 1,175 | 1,175 | 1,175 | 1,175 | 1,000 |
| 2016/12/21 | 1,161 | 1,161 | 1,161 | 1,161 | 1,000 |
| 2016/12/20 | 1,181 | 1,181 | 1,181 | 1,181 | 1,000 |
| 2016/12/19 | 1,170 | 1,180 | 1,170 | 1,180 | 14,000 |
| 2016/12/16 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 |
| 2016/12/15 | 1,170 | 1,170 | 1,170 | 1,170 | 6,000 |
| 2016/12/14 | 1,133 | 1,150 | 1,133 | 1,150 | 3,000 |
| 2016/12/13 | 1,149 | 1,149 | 1,130 | 1,131 | 3,000 |
| 2016/12/12 | 1,130 | 1,141 | 1,130 | 1,141 | 2,000 |
| 2016/12/09 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 2016/12/08 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 2016/12/07 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 2016/12/06 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 2016/12/05 | 1,170 | 1,170 | 1,160 | 1,160 | 2,000 |
| 2016/12/02 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 2016/12/01 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 2016/11/28 | 1,111 | 1,120 | 1,111 | 1,120 | 4,000 |
| 2016/11/25 | 1,100 | 1,105 | 1,100 | 1,100 | 4,000 |
| 2016/11/24 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 2016/11/22 | 1,081 | 1,081 | 1,081 | 1,081 | 1,000 |
| 2016/11/21 | 1,089 | 1,089 | 1,089 | 1,089 | 1,000 |
| 2016/11/18 | 1,089 | 1,089 | 1,089 | 1,089 | 1,000 |
| 2016/11/14 | 1,062 | 1,062 | 1,062 | 1,062 | 1,000 |
| 2016/11/09 | 1,057 | 1,057 | 1,056 | 1,056 | 2,000 |
| 2016/11/08 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 |
| 2016/11/07 | 1,070 | 1,070 | 1,070 | 1,070 | 4,000 |
| 2016/11/04 | 1,065 | 1,070 | 1,065 | 1,070 | 3,000 |
| 2016/11/02 | 1,060 | 1,080 | 1,060 | 1,080 | 2,000 |
| 2016/11/01 | 1,063 | 1,063 | 1,051 | 1,051 | 4,000 |
| 2016/10/27 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 |
| 2016/10/26 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 |
| 2016/10/21 | 1,055 | 1,055 | 1,055 | 1,055 | 2,000 |
| 2016/10/19 | 1,066 | 1,066 | 1,055 | 1,055 | 7,000 |
| 2016/10/18 | 1,078 | 1,078 | 1,078 | 1,078 | 1,000 |
| 2016/10/17 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 2016/10/13 | 1,068 | 1,070 | 1,065 | 1,070 | 4,000 |
| 2016/10/12 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 2016/10/11 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 |
| 2016/10/07 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 |
| 2016/10/06 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 2016/10/03 | 1,075 | 1,079 | 1,075 | 1,079 | 2,000 |
| 2016/09/30 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 2016/09/27 | 1,089 | 1,089 | 1,089 | 1,089 | 1,000 |
| 2016/09/26 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 2016/09/23 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 2016/09/21 | 1,105 | 1,105 | 1,105 | 1,105 | 1,000 |
| 2016/09/13 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 2016/09/09 | 1,093 | 1,100 | 1,093 | 1,100 | 3,000 |
| 2016/09/08 | 1,093 | 1,093 | 1,093 | 1,093 | 1,000 |
| 2016/09/07 | 1,093 | 1,093 | 1,093 | 1,093 | 1,000 |
| 2016/09/06 | 1,088 | 1,088 | 1,088 | 1,088 | 4,000 |
| 2016/08/30 | 1,088 | 1,088 | 1,088 | 1,088 | 1,000 |
| 2016/08/22 | 1,094 | 1,094 | 1,094 | 1,094 | 1,000 |
| 2016/08/19 | 1,076 | 1,076 | 1,076 | 1,076 | 1,000 |
| 2016/08/18 | 1,095 | 1,095 | 1,095 | 1,095 | 1,000 |
| 2016/08/02 | 1,094 | 1,094 | 1,076 | 1,076 | 2,000 |
| 2016/07/28 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 2016/07/25 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 2016/07/21 | 1,081 | 1,081 | 1,080 | 1,080 | 2,000 |
| 2016/07/20 | 1,099 | 1,099 | 1,099 | 1,099 | 1,000 |
| 2016/07/05 | 1,071 | 1,071 | 1,071 | 1,071 | 2,000 |
| 2016/07/04 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 |
| 2016/07/01 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 |
| 2016/06/28 | 1,098 | 1,098 | 1,098 | 1,098 | 1,000 |
| 2016/06/27 | 1,068 | 1,068 | 1,068 | 1,068 | 1,000 |
| 2016/06/23 | 1,098 | 1,098 | 1,098 | 1,098 | 1,000 |
| 2016/06/21 | 1,068 | 1,068 | 1,068 | 1,068 | 1,000 |
| 2016/06/20 | 1,098 | 1,098 | 1,098 | 1,098 | 1,000 |
| 2016/06/10 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 2016/06/09 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
| 2016/06/08 | 1,110 | 1,110 | 1,110 | 1,110 | 3,000 |
| 2016/06/07 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
| 2016/05/30 | 1,100 | 1,110 | 1,100 | 1,110 | 3,000 |
| 2016/05/26 | 1,096 | 1,097 | 1,096 | 1,097 | 3,000 |
| 2016/05/25 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 2016/05/24 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 |
| 2016/05/23 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 2016/05/19 | 1,101 | 1,101 | 1,100 | 1,100 | 3,000 |
| 2016/05/18 | 1,118 | 1,118 | 1,118 | 1,118 | 1,000 |
| 2016/05/17 | 1,115 | 1,115 | 1,110 | 1,110 | 2,000 |
| 2016/05/16 | 1,120 | 1,120 | 1,110 | 1,110 | 2,000 |
| 2016/05/11 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 2016/05/10 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 2016/05/02 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 |
| 2016/04/27 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
| 2016/04/26 | 1,130 | 1,130 | 1,100 | 1,100 | 2,000 |
| 2016/04/25 | 1,135 | 1,135 | 1,125 | 1,125 | 3,000 |
| 2016/04/22 | 1,151 | 1,151 | 1,151 | 1,151 | 1,000 |
| 2016/04/20 | 1,151 | 1,151 | 1,151 | 1,151 | 1,000 |
| 2016/04/19 | 1,185 | 1,185 | 1,170 | 1,170 | 3,000 |
| 2016/04/18 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 2016/04/15 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
| 2016/03/23 | 1,268 | 1,268 | 1,268 | 1,268 | 2,000 |
| 2016/03/22 | 1,268 | 1,268 | 1,268 | 1,268 | 1,000 |
| 2016/03/18 | 1,269 | 1,269 | 1,269 | 1,269 | 1,000 |
| 2016/03/17 | 1,191 | 1,191 | 1,191 | 1,191 | 1,000 |
| 2016/03/16 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 |
| 2016/03/08 | 1,170 | 1,249 | 1,170 | 1,249 | 2,000 |
| 2016/03/02 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 |
| 2016/03/01 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 2016/02/25 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 2016/02/15 | 1,291 | 1,291 | 1,291 | 1,291 | 1,000 |
| 2016/02/05 | 1,293 | 1,293 | 1,293 | 1,293 | 1,000 |
| 2016/01/29 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 |
| 2016/01/27 | 1,290 | 1,295 | 1,287 | 1,295 | 5,000 |
| 2016/01/26 | 1,278 | 1,278 | 1,278 | 1,278 | 2,000 |
| 2016/01/22 | 1,250 | 1,310 | 1,250 | 1,299 | 4,000 |
| 2016/01/21 | 1,125 | 1,125 | 1,125 | 1,125 | 1,000 |
| 2016/01/18 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 2016/01/15 | 1,199 | 1,199 | 1,199 | 1,199 | 1,000 |
| 2016/01/12 | 1,200 | 1,200 | 1,199 | 1,199 | 2,000 |
| 2016/01/04 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |