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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,520 | 1,520 | 1,520 | 1,520 | 800 |
| 2017/12/28 | 1,520 | 1,520 | 1,520 | 1,520 | 700 |
| 2017/12/27 | 1,520 | 1,520 | 1,490 | 1,500 | 300 |
| 2017/12/26 | 1,506 | 1,506 | 1,506 | 1,506 | 2,900 |
| 2017/12/25 | 1,501 | 1,506 | 1,501 | 1,506 | 1,900 |
| 2017/12/22 | 1,480 | 1,499 | 1,480 | 1,499 | 1,800 |
| 2017/12/21 | 1,500 | 1,500 | 1,500 | 1,500 | 200 |
| 2017/12/20 | 1,490 | 1,490 | 1,490 | 1,490 | 100 |
| 2017/12/19 | 1,500 | 1,500 | 1,480 | 1,480 | 400 |
| 2017/12/18 | 1,490 | 1,500 | 1,490 | 1,500 | 1,300 |
| 2017/12/15 | 1,499 | 1,499 | 1,490 | 1,490 | 400 |
| 2017/12/14 | 1,499 | 1,499 | 1,475 | 1,490 | 1,300 |
| 2017/12/13 | 1,480 | 1,499 | 1,477 | 1,477 | 800 |
| 2017/12/12 | 1,493 | 1,495 | 1,493 | 1,495 | 200 |
| 2017/12/11 | 1,493 | 1,493 | 1,493 | 1,493 | 100 |
| 2017/12/08 | 1,490 | 1,490 | 1,460 | 1,463 | 600 |
| 2017/12/07 | 1,499 | 1,499 | 1,460 | 1,478 | 2,200 |
| 2017/12/06 | 1,458 | 1,499 | 1,458 | 1,499 | 3,400 |
| 2017/12/05 | 1,456 | 1,457 | 1,444 | 1,457 | 300 |
| 2017/12/04 | 1,446 | 1,450 | 1,444 | 1,450 | 1,400 |
| 2017/12/01 | 1,428 | 1,446 | 1,428 | 1,446 | 500 |
| 2017/11/28 | 1,412 | 1,412 | 1,412 | 1,412 | 100 |
| 2017/11/27 | 1,434 | 1,434 | 1,434 | 1,434 | 200 |
| 2017/11/24 | 1,443 | 1,443 | 1,430 | 1,442 | 3,900 |
| 2017/11/22 | 1,443 | 1,443 | 1,443 | 1,443 | 100 |
| 2017/11/21 | 1,413 | 1,439 | 1,413 | 1,439 | 200 |
| 2017/11/20 | 1,444 | 1,444 | 1,443 | 1,443 | 300 |
| 2017/11/17 | 1,400 | 1,400 | 1,400 | 1,400 | 100 |
| 2017/11/16 | 1,399 | 1,448 | 1,388 | 1,400 | 2,600 |
| 2017/11/15 | 1,440 | 1,440 | 1,407 | 1,407 | 1,400 |
| 2017/11/14 | 1,444 | 1,449 | 1,444 | 1,449 | 1,300 |
| 2017/11/13 | 1,439 | 1,458 | 1,430 | 1,444 | 4,300 |
| 2017/11/10 | 1,440 | 1,440 | 1,420 | 1,420 | 200 |
| 2017/11/09 | 1,430 | 1,451 | 1,430 | 1,451 | 3,600 |
| 2017/11/08 | 1,435 | 1,435 | 1,421 | 1,435 | 600 |
| 2017/11/07 | 1,435 | 1,435 | 1,435 | 1,435 | 300 |
| 2017/11/06 | 1,439 | 1,439 | 1,420 | 1,420 | 700 |
| 2017/11/02 | 1,405 | 1,427 | 1,405 | 1,427 | 2,800 |
| 2017/11/01 | 1,401 | 1,405 | 1,360 | 1,403 | 2,300 |
| 2017/10/31 | 1,380 | 1,403 | 1,361 | 1,403 | 600 |
| 2017/10/30 | 1,405 | 1,405 | 1,403 | 1,403 | 1,200 |
| 2017/10/26 | 1,400 | 1,400 | 1,400 | 1,400 | 1,100 |
| 2017/10/25 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 |
| 2017/10/24 | 1,399 | 1,399 | 1,381 | 1,381 | 200 |
| 2017/10/23 | 1,399 | 1,399 | 1,399 | 1,399 | 300 |
| 2017/10/20 | 1,395 | 1,395 | 1,395 | 1,395 | 200 |
| 2017/10/19 | 1,382 | 1,400 | 1,382 | 1,400 | 200 |
| 2017/10/18 | 1,400 | 1,400 | 1,396 | 1,396 | 800 |
| 2017/10/17 | 1,400 | 1,400 | 1,398 | 1,398 | 1,300 |
| 2017/10/16 | 1,390 | 1,400 | 1,388 | 1,400 | 900 |
| 2017/10/13 | 1,410 | 1,410 | 1,399 | 1,410 | 2,000 |
| 2017/10/12 | 1,400 | 1,400 | 1,391 | 1,400 | 1,900 |
| 2017/10/11 | 1,399 | 1,399 | 1,398 | 1,399 | 900 |
| 2017/10/06 | 1,400 | 1,400 | 1,390 | 1,400 | 1,300 |
| 2017/10/05 | 1,399 | 1,399 | 1,390 | 1,399 | 800 |
| 2017/10/04 | 1,399 | 1,399 | 1,390 | 1,390 | 3,100 |
| 2017/10/03 | 1,385 | 1,395 | 1,384 | 1,395 | 1,600 |
| 2017/10/02 | 1,364 | 1,384 | 1,360 | 1,384 | 2,700 |
| 2017/09/29 | 1,365 | 1,384 | 1,365 | 1,384 | 500 |
| 2017/09/27 | 1,364 | 1,364 | 1,364 | 1,364 | 100 |
| 2017/09/26 | 1,360 | 1,360 | 1,351 | 1,360 | 2,000 |
| 2017/09/25 | 1,390 | 1,390 | 1,350 | 1,352 | 1,200 |
| 2017/09/22 | 1,398 | 1,398 | 1,372 | 1,375 | 600 |
| 2017/09/21 | 1,400 | 1,400 | 1,384 | 1,399 | 800 |
| 2017/09/20 | 1,403 | 1,406 | 1,403 | 1,406 | 500 |
| 2017/09/19 | 1,400 | 1,410 | 1,390 | 1,406 | 1,600 |
| 2017/09/15 | 1,382 | 1,400 | 1,350 | 1,400 | 1,000 |
| 2017/09/14 | 1,405 | 1,405 | 1,382 | 1,382 | 700 |
| 2017/09/13 | 1,410 | 1,410 | 1,351 | 1,404 | 800 |
| 2017/09/12 | 1,337 | 1,350 | 1,337 | 1,350 | 16,100 |
| 2017/09/11 | 1,328 | 1,336 | 1,328 | 1,330 | 6,200 |
| 2017/09/08 | 1,333 | 1,333 | 1,328 | 1,328 | 1,200 |
| 2017/09/07 | 1,333 | 1,333 | 1,329 | 1,333 | 5,300 |
| 2017/09/06 | 1,329 | 1,329 | 1,320 | 1,320 | 800 |
| 2017/09/04 | 1,327 | 1,329 | 1,320 | 1,329 | 2,300 |
| 2017/09/01 | 1,308 | 1,327 | 1,308 | 1,327 | 5,000 |
| 2017/08/31 | 1,302 | 1,312 | 1,302 | 1,312 | 2,800 |
| 2017/08/30 | 1,302 | 1,302 | 1,302 | 1,302 | 1,000 |
| 2017/08/29 | 1,302 | 1,302 | 1,302 | 1,302 | 100 |
| 2017/08/28 | 1,302 | 1,302 | 1,302 | 1,302 | 1,000 |
| 2017/08/25 | 1,300 | 1,304 | 1,300 | 1,302 | 1,200 |
| 2017/08/24 | 1,311 | 1,311 | 1,294 | 1,294 | 1,100 |
| 2017/08/23 | 1,285 | 1,310 | 1,284 | 1,310 | 6,000 |
| 2017/08/22 | 1,285 | 1,290 | 1,285 | 1,288 | 900 |
| 2017/08/21 | 1,280 | 1,285 | 1,280 | 1,282 | 2,000 |
| 2017/08/18 | 1,281 | 1,281 | 1,280 | 1,280 | 2,400 |
| 2017/08/17 | 1,270 | 1,280 | 1,270 | 1,280 | 1,400 |
| 2017/08/16 | 1,270 | 1,270 | 1,270 | 1,270 | 2,600 |
| 2017/08/15 | 1,261 | 1,270 | 1,261 | 1,270 | 2,500 |
| 2017/08/14 | 1,280 | 1,280 | 1,261 | 1,261 | 1,400 |
| 2017/08/10 | 1,280 | 1,280 | 1,280 | 1,280 | 1,100 |
| 2017/08/09 | 1,262 | 1,280 | 1,262 | 1,280 | 1,100 |
| 2017/08/08 | 1,275 | 1,280 | 1,275 | 1,280 | 800 |
| 2017/08/07 | 1,275 | 1,275 | 1,275 | 1,275 | 100 |
| 2017/08/04 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 |
| 2017/08/03 | 1,272 | 1,272 | 1,272 | 1,272 | 100 |
| 2017/08/02 | 1,270 | 1,270 | 1,270 | 1,270 | 100 |
| 2017/07/31 | 1,274 | 1,274 | 1,274 | 1,274 | 100 |
| 2017/07/28 | 1,274 | 1,280 | 1,274 | 1,274 | 4,100 |
| 2017/07/27 | 1,261 | 1,274 | 1,261 | 1,274 | 900 |
| 2017/07/26 | 1,261 | 1,280 | 1,260 | 1,260 | 1,300 |
| 2017/07/25 | 1,279 | 1,280 | 1,260 | 1,260 | 300 |
| 2017/07/24 | 1,259 | 1,259 | 1,259 | 1,259 | 1,000 |
| 2017/07/21 | 1,251 | 1,258 | 1,251 | 1,258 | 300 |
| 2017/07/20 | 1,248 | 1,248 | 1,245 | 1,248 | 1,100 |
| 2017/07/19 | 1,249 | 1,249 | 1,248 | 1,248 | 200 |
| 2017/07/18 | 1,230 | 1,237 | 1,230 | 1,237 | 2,100 |
| 2017/07/14 | 1,260 | 1,260 | 1,256 | 1,256 | 700 |
| 2017/07/13 | 1,260 | 1,260 | 1,260 | 1,260 | 100 |
| 2017/07/12 | 1,260 | 1,260 | 1,260 | 1,260 | 100 |
| 2017/07/11 | 1,260 | 1,260 | 1,260 | 1,260 | 500 |
| 2017/07/10 | 1,258 | 1,258 | 1,258 | 1,258 | 100 |
| 2017/07/07 | 1,233 | 1,235 | 1,233 | 1,235 | 400 |
| 2017/07/06 | 1,260 | 1,260 | 1,250 | 1,250 | 800 |
| 2017/07/05 | 1,251 | 1,251 | 1,251 | 1,251 | 400 |
| 2017/07/04 | 1,258 | 1,258 | 1,258 | 1,258 | 3,000 |
| 2017/07/03 | 1,256 | 1,258 | 1,256 | 1,258 | 400 |
| 2017/06/30 | 1,252 | 1,252 | 1,252 | 1,252 | 300 |
| 2017/06/29 | 1,257 | 1,257 | 1,254 | 1,256 | 700 |
| 2017/06/28 | 1,256 | 1,256 | 1,256 | 1,256 | 700 |
| 2017/06/23 | 1,250 | 1,250 | 1,250 | 1,250 | 500 |
| 2017/06/21 | 1,228 | 1,250 | 1,228 | 1,250 | 200 |
| 2017/06/20 | 1,258 | 1,258 | 1,258 | 1,258 | 300 |
| 2017/06/19 | 1,239 | 1,245 | 1,239 | 1,245 | 2,800 |
| 2017/06/16 | 1,239 | 1,239 | 1,216 | 1,216 | 300 |
| 2017/06/15 | 1,239 | 1,239 | 1,239 | 1,239 | 600 |
| 2017/06/14 | 1,225 | 1,239 | 1,225 | 1,239 | 1,600 |
| 2017/06/13 | 1,225 | 1,225 | 1,225 | 1,225 | 400 |
| 2017/06/12 | 1,225 | 1,225 | 1,225 | 1,225 | 400 |
| 2017/06/09 | 1,225 | 1,225 | 1,225 | 1,225 | 100 |
| 2017/06/08 | 1,224 | 1,224 | 1,224 | 1,224 | 1,100 |
| 2017/06/07 | 1,204 | 1,204 | 1,204 | 1,204 | 300 |
| 2017/06/06 | 1,225 | 1,225 | 1,224 | 1,224 | 500 |
| 2017/06/05 | 1,222 | 1,224 | 1,222 | 1,224 | 400 |
| 2017/06/02 | 1,220 | 1,220 | 1,220 | 1,220 | 100 |
| 2017/06/01 | 1,190 | 1,190 | 1,190 | 1,190 | 100 |
| 2017/05/31 | 1,192 | 1,192 | 1,183 | 1,188 | 5,000 |
| 2017/05/30 | 1,200 | 1,200 | 1,192 | 1,192 | 1,200 |
| 2017/05/29 | 1,200 | 1,200 | 1,200 | 1,200 | 2,600 |
| 2017/05/26 | 1,207 | 1,207 | 1,200 | 1,200 | 6,100 |
| 2017/05/25 | 1,211 | 1,211 | 1,206 | 1,206 | 1,200 |
| 2017/05/24 | 1,225 | 1,225 | 1,210 | 1,210 | 6,200 |
| 2017/05/23 | 1,225 | 1,225 | 1,225 | 1,225 | 900 |
| 2017/05/22 | 1,230 | 1,230 | 1,220 | 1,225 | 6,400 |
| 2017/05/19 | 1,232 | 1,240 | 1,232 | 1,240 | 200 |
| 2017/05/18 | 1,254 | 1,254 | 1,250 | 1,250 | 500 |
| 2017/05/16 | 1,260 | 1,260 | 1,240 | 1,240 | 3,900 |
| 2017/05/15 | 1,270 | 1,270 | 1,270 | 1,270 | 400 |
| 2017/05/12 | 1,270 | 1,270 | 1,270 | 1,270 | 400 |
| 2017/05/11 | 1,280 | 1,280 | 1,270 | 1,270 | 1,900 |
| 2017/05/10 | 1,280 | 1,280 | 1,280 | 1,280 | 1,100 |
| 2017/05/09 | 1,279 | 1,280 | 1,279 | 1,280 | 3,300 |
| 2017/05/08 | 1,280 | 1,280 | 1,279 | 1,279 | 1,100 |
| 2017/05/02 | 1,240 | 1,260 | 1,230 | 1,246 | 3,100 |
| 2017/05/01 | 1,220 | 1,220 | 1,220 | 1,220 | 400 |
| 2017/04/28 | 1,220 | 1,220 | 1,215 | 1,215 | 900 |
| 2017/04/27 | 1,242 | 1,242 | 1,220 | 1,220 | 1,600 |
| 2017/04/25 | 1,230 | 1,240 | 1,230 | 1,240 | 600 |
| 2017/04/21 | 1,230 | 1,230 | 1,230 | 1,230 | 100 |
| 2017/04/20 | 1,260 | 1,260 | 1,230 | 1,230 | 1,300 |
| 2017/04/18 | 1,250 | 1,250 | 1,250 | 1,250 | 100 |
| 2017/04/17 | 1,250 | 1,250 | 1,250 | 1,250 | 200 |
| 2017/04/14 | 1,249 | 1,249 | 1,249 | 1,249 | 300 |
| 2017/04/12 | 1,249 | 1,249 | 1,249 | 1,249 | 1,200 |
| 2017/04/11 | 1,214 | 1,240 | 1,214 | 1,240 | 1,100 |
| 2017/04/10 | 1,215 | 1,215 | 1,215 | 1,215 | 100 |
| 2017/04/07 | 1,210 | 1,210 | 1,210 | 1,210 | 200 |
| 2017/04/06 | 1,230 | 1,230 | 1,210 | 1,210 | 2,200 |
| 2017/04/05 | 1,230 | 1,230 | 1,230 | 1,230 | 700 |
| 2017/04/04 | 1,220 | 1,230 | 1,201 | 1,230 | 1,400 |
| 2017/04/03 | 1,202 | 1,221 | 1,202 | 1,220 | 3,900 |
| 2017/03/29 | 1,248 | 1,248 | 1,248 | 1,248 | 1,000 |
| 2017/03/27 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 2017/03/22 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 2017/03/21 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 |
| 2017/03/13 | 1,281 | 1,281 | 1,280 | 1,280 | 2,000 |
| 2017/03/09 | 1,278 | 1,278 | 1,278 | 1,278 | 1,000 |
| 2017/03/07 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 |
| 2017/03/06 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 |
| 2017/03/03 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 |
| 2017/02/28 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 |
| 2017/02/27 | 1,250 | 1,261 | 1,250 | 1,261 | 2,000 |
| 2017/02/21 | 1,233 | 1,233 | 1,233 | 1,233 | 1,000 |
| 2017/02/20 | 1,238 | 1,238 | 1,238 | 1,238 | 1,000 |
| 2017/02/17 | 1,208 | 1,208 | 1,208 | 1,208 | 1,000 |
| 2017/02/15 | 1,245 | 1,245 | 1,245 | 1,245 | 1,000 |
| 2017/02/14 | 1,245 | 1,245 | 1,245 | 1,245 | 1,000 |
| 2017/02/13 | 1,243 | 1,243 | 1,243 | 1,243 | 1,000 |
| 2017/02/10 | 1,242 | 1,242 | 1,242 | 1,242 | 1,000 |
| 2017/02/06 | 1,191 | 1,191 | 1,191 | 1,191 | 1,000 |
| 2017/02/03 | 1,195 | 1,200 | 1,195 | 1,200 | 5,000 |
| 2017/02/02 | 1,185 | 1,185 | 1,180 | 1,180 | 2,000 |
| 2017/01/31 | 1,172 | 1,195 | 1,172 | 1,195 | 2,000 |
| 2017/01/26 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 2017/01/20 | 1,190 | 1,210 | 1,190 | 1,200 | 5,000 |
| 2017/01/19 | 1,160 | 1,180 | 1,160 | 1,180 | 4,000 |
| 2017/01/18 | 1,170 | 1,172 | 1,170 | 1,172 | 3,000 |
| 2017/01/17 | 1,167 | 1,167 | 1,167 | 1,167 | 1,000 |
| 2017/01/16 | 1,165 | 1,165 | 1,165 | 1,165 | 1,000 |
| 2017/01/13 | 1,164 | 1,164 | 1,164 | 1,164 | 1,000 |
| 2017/01/11 | 1,165 | 1,165 | 1,165 | 1,165 | 1,000 |
| 2017/01/10 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 |
| 2017/01/05 | 1,170 | 1,170 | 1,170 | 1,170 | 3,000 |
| 2017/01/04 | 1,166 | 1,190 | 1,166 | 1,190 | 3,000 |