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 |
|---|---|---|---|---|---|
| 2025/06/03 | 5,010 | 5,010 | 5,010 | 5,010 | 200 |
| 2025/06/02 | 5,010 | 5,010 | 5,010 | 5,010 | 100 |
| 2025/05/30 | 5,010 | 5,010 | 5,010 | 5,010 | 1,700 |
| 2025/05/29 | 5,010 | 5,010 | 5,010 | 5,010 | 200 |
| 2025/05/28 | 5,010 | 5,010 | 5,010 | 5,010 | 100 |
| 2025/05/26 | 5,010 | 5,010 | 5,010 | 5,010 | 2,100 |
| 2025/05/23 | 5,010 | 5,010 | 5,010 | 5,010 | 600 |
| 2025/05/21 | 5,010 | 5,010 | 5,010 | 5,010 | 2,000 |
| 2025/05/20 | 5,010 | 5,010 | 5,010 | 5,010 | 200 |
| 2025/05/19 | 5,010 | 5,010 | 5,010 | 5,010 | 400 |
| 2025/05/16 | 5,010 | 5,010 | 5,010 | 5,010 | 100 |
| 2025/05/15 | 5,010 | 5,010 | 5,010 | 5,010 | 100 |
| 2025/05/14 | 5,010 | 5,010 | 5,010 | 5,010 | 600 |
| 2025/05/13 | 5,020 | 5,020 | 5,020 | 5,020 | 100 |
| 2025/05/07 | 5,010 | 5,010 | 5,010 | 5,010 | 3,200 |
| 2025/05/01 | 5,010 | 5,010 | 5,010 | 5,010 | 100 |
| 2025/04/30 | 5,010 | 5,010 | 5,010 | 5,010 | 700 |
| 2025/04/25 | 5,010 | 5,010 | 5,010 | 5,010 | 100 |
| 2025/04/24 | 5,010 | 5,010 | 5,010 | 5,010 | 100 |
| 2025/04/23 | 5,010 | 5,010 | 5,010 | 5,010 | 100 |
| 2025/04/22 | 5,010 | 5,010 | 5,010 | 5,010 | 200 |
| 2025/04/21 | 5,010 | 5,010 | 5,010 | 5,010 | 1,000 |
| 2025/04/17 | 5,010 | 5,010 | 5,010 | 5,010 | 1,100 |
| 2025/04/16 | 5,000 | 5,000 | 5,000 | 5,000 | 100 |
| 2025/04/14 | 5,000 | 5,000 | 5,000 | 5,000 | 2,500 |
| 2025/04/11 | 5,000 | 5,000 | 5,000 | 5,000 | 14,600 |
| 2025/04/10 | 5,000 | 5,000 | 5,000 | 5,000 | 100 |
| 2025/04/09 | 5,000 | 5,000 | 5,000 | 5,000 | 500 |
| 2025/04/07 | 5,000 | 5,000 | 5,000 | 5,000 | 900 |
| 2025/04/04 | 5,000 | 5,000 | 5,000 | 5,000 | 800 |
| 2025/04/03 | 4,995 | 5,000 | 4,995 | 4,995 | 1,700 |
| 2025/04/01 | 4,995 | 4,995 | 4,995 | 4,995 | 300 |
| 2025/03/31 | 4,995 | 4,995 | 4,995 | 4,995 | 900 |
| 2025/03/28 | 4,995 | 4,995 | 4,995 | 4,995 | 2,800 |
| 2025/03/27 | 5,000 | 5,000 | 4,995 | 4,995 | 900 |
| 2025/03/26 | 5,000 | 5,000 | 5,000 | 5,000 | 200 |
| 2025/03/25 | 4,995 | 5,000 | 4,995 | 5,000 | 400 |
| 2025/03/24 | 4,995 | 4,995 | 4,995 | 4,995 | 400 |
| 2025/03/21 | 4,995 | 4,995 | 4,995 | 4,995 | 100 |
| 2025/03/18 | 4,995 | 4,995 | 4,995 | 4,995 | 700 |
| 2025/03/17 | 5,000 | 5,000 | 4,995 | 4,995 | 400 |
| 2025/03/14 | 5,020 | 5,030 | 5,020 | 5,020 | 19,000 |
| 2025/03/13 | 5,020 | 5,020 | 5,020 | 5,020 | 4,900 |
| 2025/03/12 | 5,020 | 5,020 | 5,020 | 5,020 | 13,500 |
| 2025/03/11 | 5,020 | 5,020 | 5,020 | 5,020 | 1,400 |
| 2025/03/10 | 5,020 | 5,020 | 5,020 | 5,020 | 2,300 |
| 2025/03/07 | 5,020 | 5,020 | 5,020 | 5,020 | 3,900 |
| 2025/03/06 | 5,020 | 5,020 | 5,020 | 5,020 | 3,800 |
| 2025/03/05 | 5,020 | 5,020 | 5,020 | 5,020 | 3,500 |
| 2025/03/04 | 5,020 | 5,020 | 5,020 | 5,020 | 7,100 |
| 2025/03/03 | 5,020 | 5,020 | 5,020 | 5,020 | 9,600 |
| 2025/02/28 | 5,020 | 5,020 | 5,020 | 5,020 | 8,100 |
| 2025/02/27 | 5,020 | 5,020 | 5,010 | 5,020 | 28,800 |
| 2025/02/26 | 5,010 | 5,020 | 5,010 | 5,010 | 12,700 |
| 2025/02/25 | 5,010 | 5,020 | 5,010 | 5,010 | 24,800 |
| 2025/02/21 | 5,020 | 5,020 | 5,010 | 5,010 | 1,200 |
| 2025/02/20 | 5,010 | 5,010 | 5,010 | 5,010 | 19,500 |
| 2025/02/19 | 5,010 | 5,020 | 5,010 | 5,020 | 6,500 |
| 2025/02/18 | 5,010 | 5,020 | 5,010 | 5,020 | 3,700 |
| 2025/02/17 | 5,020 | 5,020 | 5,020 | 5,020 | 21,400 |
| 2025/02/14 | 5,020 | 5,020 | 5,020 | 5,020 | 39,300 |
| 2025/02/13 | 5,020 | 5,020 | 5,010 | 5,020 | 110,400 |
| 2025/02/12 | 5,020 | 5,020 | 5,010 | 5,010 | 93,400 |
| 2025/02/10 | 5,010 | 5,010 | 5,010 | 5,010 | 87,600 |
| 2025/02/07 | 5,020 | 5,020 | 5,010 | 5,010 | 166,100 |
| 2025/02/06 | 5,010 | 5,020 | 5,010 | 5,020 | 527,500 |
| 2025/02/05 | 4,050 | 4,050 | 4,050 | 4,050 | 1,100 |
| 2025/02/04 | 2,049 | 2,049 | 2,049 | 2,049 | 6,300 |
| 2025/02/03 | 1,649 | 1,649 | 1,649 | 1,649 | 4,000 |
| 2025/01/31 | 1,335 | 1,430 | 1,335 | 1,349 | 3,900 |
| 2025/01/30 | 1,330 | 1,357 | 1,329 | 1,349 | 500 |
| 2025/01/29 | 1,345 | 1,382 | 1,333 | 1,345 | 2,300 |
| 2025/01/28 | 1,350 | 1,385 | 1,320 | 1,355 | 2,900 |
| 2025/01/27 | 1,337 | 1,360 | 1,337 | 1,357 | 1,200 |
| 2025/01/24 | 1,355 | 1,357 | 1,350 | 1,357 | 1,400 |
| 2025/01/23 | 1,320 | 1,358 | 1,320 | 1,355 | 3,000 |
| 2025/01/22 | 1,318 | 1,327 | 1,318 | 1,318 | 1,100 |
| 2025/01/21 | 1,315 | 1,325 | 1,315 | 1,318 | 2,200 |
| 2025/01/20 | 1,325 | 1,343 | 1,322 | 1,325 | 2,300 |
| 2025/01/17 | 1,315 | 1,330 | 1,315 | 1,325 | 3,000 |
| 2025/01/16 | 1,332 | 1,340 | 1,313 | 1,313 | 3,500 |
| 2025/01/15 | 1,332 | 1,349 | 1,332 | 1,349 | 1,600 |
| 2025/01/14 | 1,344 | 1,344 | 1,331 | 1,331 | 2,200 |
| 2025/01/10 | 1,335 | 1,360 | 1,335 | 1,357 | 1,300 |
| 2025/01/09 | 1,341 | 1,344 | 1,320 | 1,344 | 1,900 |
| 2025/01/08 | 1,341 | 1,359 | 1,341 | 1,359 | 1,200 |
| 2025/01/07 | 1,336 | 1,360 | 1,336 | 1,350 | 2,100 |
| 2025/01/06 | 1,349 | 1,355 | 1,340 | 1,351 | 2,600 |
| 2024/12/30 | 1,326 | 1,350 | 1,326 | 1,349 | 3,500 |
| 2024/12/27 | 1,319 | 1,326 | 1,319 | 1,326 | 2,800 |
| 2024/12/26 | 1,314 | 1,326 | 1,314 | 1,319 | 1,700 |
| 2024/12/25 | 1,319 | 1,321 | 1,316 | 1,316 | 6,200 |
| 2024/12/24 | 1,315 | 1,321 | 1,314 | 1,319 | 1,000 |
| 2024/12/23 | 1,316 | 1,319 | 1,304 | 1,314 | 3,800 |
| 2024/12/20 | 1,318 | 1,320 | 1,314 | 1,316 | 1,900 |
| 2024/12/19 | 1,301 | 1,319 | 1,301 | 1,318 | 1,100 |
| 2024/12/18 | 1,308 | 1,310 | 1,308 | 1,310 | 400 |
| 2024/12/17 | 1,306 | 1,308 | 1,306 | 1,308 | 600 |
| 2024/12/16 | 1,317 | 1,317 | 1,310 | 1,310 | 800 |
| 2024/12/13 | 1,323 | 1,323 | 1,309 | 1,311 | 2,000 |
| 2024/12/12 | 1,309 | 1,323 | 1,309 | 1,323 | 800 |
| 2024/12/11 | 1,309 | 1,309 | 1,308 | 1,308 | 400 |
| 2024/12/10 | 1,303 | 1,320 | 1,303 | 1,304 | 2,000 |
| 2024/12/09 | 1,317 | 1,320 | 1,302 | 1,302 | 1,600 |
| 2024/12/06 | 1,302 | 1,302 | 1,300 | 1,301 | 1,400 |
| 2024/12/05 | 1,301 | 1,301 | 1,301 | 1,301 | 300 |
| 2024/12/04 | 1,301 | 1,310 | 1,301 | 1,310 | 600 |
| 2024/12/03 | 1,304 | 1,326 | 1,298 | 1,299 | 5,700 |
| 2024/12/02 | 1,314 | 1,314 | 1,306 | 1,306 | 1,500 |
| 2024/11/29 | 1,313 | 1,314 | 1,313 | 1,314 | 200 |
| 2024/11/28 | 1,313 | 1,325 | 1,313 | 1,325 | 500 |
| 2024/11/27 | 1,318 | 1,327 | 1,315 | 1,315 | 1,000 |
| 2024/11/26 | 1,320 | 1,326 | 1,316 | 1,321 | 1,700 |
| 2024/11/25 | 1,325 | 1,326 | 1,324 | 1,324 | 1,300 |
| 2024/11/22 | 1,301 | 1,326 | 1,299 | 1,326 | 1,100 |
| 2024/11/21 | 1,310 | 1,313 | 1,300 | 1,300 | 3,200 |
| 2024/11/20 | 1,310 | 1,326 | 1,310 | 1,326 | 700 |
| 2024/11/19 | 1,324 | 1,324 | 1,320 | 1,320 | 300 |
| 2024/11/18 | 1,308 | 1,324 | 1,308 | 1,324 | 500 |
| 2024/11/15 | 1,301 | 1,328 | 1,301 | 1,326 | 1,700 |
| 2024/11/13 | 1,330 | 1,330 | 1,330 | 1,330 | 100 |
| 2024/11/12 | 1,330 | 1,330 | 1,330 | 1,330 | 500 |
| 2024/11/11 | 1,304 | 1,305 | 1,304 | 1,305 | 300 |
| 2024/11/08 | 1,304 | 1,304 | 1,304 | 1,304 | 500 |
| 2024/11/07 | 1,303 | 1,305 | 1,285 | 1,304 | 2,500 |
| 2024/11/06 | 1,311 | 1,311 | 1,303 | 1,303 | 400 |
| 2024/11/05 | 1,304 | 1,312 | 1,304 | 1,310 | 600 |
| 2024/11/01 | 1,302 | 1,311 | 1,302 | 1,311 | 300 |
| 2024/10/31 | 1,300 | 1,302 | 1,300 | 1,302 | 800 |
| 2024/10/30 | 1,302 | 1,319 | 1,300 | 1,319 | 900 |
| 2024/10/29 | 1,303 | 1,303 | 1,302 | 1,302 | 300 |
| 2024/10/28 | 1,300 | 1,310 | 1,300 | 1,303 | 3,700 |
| 2024/10/25 | 1,311 | 1,312 | 1,306 | 1,310 | 2,900 |
| 2024/10/24 | 1,318 | 1,319 | 1,311 | 1,311 | 1,600 |
| 2024/10/23 | 1,315 | 1,344 | 1,315 | 1,318 | 900 |
| 2024/10/22 | 1,329 | 1,329 | 1,329 | 1,329 | 200 |
| 2024/10/21 | 1,332 | 1,344 | 1,313 | 1,329 | 1,100 |
| 2024/10/18 | 1,333 | 1,333 | 1,333 | 1,333 | 200 |
| 2024/10/17 | 1,333 | 1,344 | 1,314 | 1,333 | 1,200 |
| 2024/10/16 | 1,331 | 1,333 | 1,331 | 1,333 | 500 |
| 2024/10/15 | 1,346 | 1,346 | 1,333 | 1,333 | 800 |
| 2024/10/11 | 1,332 | 1,347 | 1,332 | 1,347 | 400 |
| 2024/10/10 | 1,350 | 1,350 | 1,350 | 1,350 | 100 |
| 2024/10/09 | 1,325 | 1,380 | 1,325 | 1,350 | 1,600 |
| 2024/10/08 | 1,341 | 1,388 | 1,341 | 1,350 | 700 |
| 2024/10/07 | 1,356 | 1,356 | 1,341 | 1,341 | 3,600 |
| 2024/10/04 | 1,356 | 1,356 | 1,356 | 1,356 | 3,500 |
| 2024/10/03 | 1,352 | 1,356 | 1,352 | 1,356 | 300 |
| 2024/10/02 | 1,350 | 1,350 | 1,350 | 1,350 | 100 |
| 2024/10/01 | 1,348 | 1,350 | 1,348 | 1,350 | 400 |
| 2024/09/30 | 1,321 | 1,350 | 1,319 | 1,346 | 2,200 |
| 2024/09/27 | 1,336 | 1,361 | 1,330 | 1,361 | 600 |
| 2024/09/26 | 1,348 | 1,366 | 1,348 | 1,366 | 300 |
| 2024/09/25 | 1,350 | 1,357 | 1,346 | 1,348 | 2,100 |
| 2024/09/24 | 1,367 | 1,367 | 1,352 | 1,355 | 500 |
| 2024/09/20 | 1,360 | 1,368 | 1,360 | 1,367 | 500 |
| 2024/09/19 | 1,356 | 1,360 | 1,349 | 1,360 | 700 |
| 2024/09/18 | 1,356 | 1,356 | 1,356 | 1,356 | 300 |
| 2024/09/17 | 1,349 | 1,356 | 1,349 | 1,356 | 400 |
| 2024/09/13 | 1,341 | 1,357 | 1,341 | 1,357 | 500 |
| 2024/09/12 | 1,335 | 1,358 | 1,335 | 1,341 | 800 |
| 2024/09/11 | 1,346 | 1,369 | 1,335 | 1,369 | 1,900 |
| 2024/09/10 | 1,344 | 1,347 | 1,344 | 1,346 | 400 |
| 2024/09/09 | 1,347 | 1,362 | 1,335 | 1,340 | 2,400 |
| 2024/09/06 | 1,358 | 1,358 | 1,335 | 1,335 | 300 |
| 2024/09/05 | 1,320 | 1,359 | 1,320 | 1,358 | 1,300 |
| 2024/09/04 | 1,337 | 1,358 | 1,325 | 1,325 | 1,300 |
| 2024/09/03 | 1,358 | 1,358 | 1,336 | 1,358 | 500 |
| 2024/09/02 | 1,359 | 1,359 | 1,336 | 1,340 | 1,600 |
| 2024/08/30 | 1,350 | 1,359 | 1,350 | 1,350 | 300 |
| 2024/08/29 | 1,354 | 1,359 | 1,341 | 1,359 | 1,000 |
| 2024/08/28 | 1,326 | 1,350 | 1,326 | 1,350 | 1,100 |
| 2024/08/27 | 1,340 | 1,350 | 1,340 | 1,350 | 1,400 |
| 2024/08/26 | 1,350 | 1,350 | 1,333 | 1,333 | 1,300 |
| 2024/08/23 | 1,358 | 1,358 | 1,335 | 1,350 | 900 |
| 2024/08/22 | 1,350 | 1,358 | 1,350 | 1,358 | 1,400 |
| 2024/08/21 | 1,341 | 1,350 | 1,341 | 1,350 | 1,700 |
| 2024/08/20 | 1,350 | 1,350 | 1,326 | 1,350 | 2,000 |
| 2024/08/19 | 1,350 | 1,350 | 1,350 | 1,350 | 300 |
| 2024/08/16 | 1,350 | 1,371 | 1,350 | 1,369 | 2,500 |
| 2024/08/15 | 1,360 | 1,362 | 1,360 | 1,362 | 600 |
| 2024/08/14 | 1,358 | 1,360 | 1,358 | 1,360 | 1,300 |
| 2024/08/13 | 1,360 | 1,360 | 1,358 | 1,358 | 300 |
| 2024/08/09 | 1,320 | 1,400 | 1,231 | 1,270 | 11,200 |
| 2024/08/08 | 1,355 | 1,355 | 1,248 | 1,317 | 15,200 |
| 2024/08/07 | 1,254 | 1,274 | 1,250 | 1,260 | 3,100 |
| 2024/08/06 | 1,259 | 1,259 | 1,229 | 1,255 | 4,600 |
| 2024/08/05 | 1,300 | 1,350 | 1,152 | 1,199 | 10,200 |
| 2024/08/02 | 1,380 | 1,389 | 1,366 | 1,370 | 3,900 |
| 2024/08/01 | 1,398 | 1,398 | 1,390 | 1,395 | 1,600 |
| 2024/07/31 | 1,411 | 1,412 | 1,397 | 1,412 | 10,800 |
| 2024/07/30 | 1,425 | 1,425 | 1,424 | 1,424 | 200 |
| 2024/07/26 | 1,396 | 1,413 | 1,395 | 1,413 | 10,000 |
| 2024/07/25 | 1,417 | 1,417 | 1,391 | 1,400 | 4,000 |
| 2024/07/23 | 1,412 | 1,417 | 1,412 | 1,417 | 200 |
| 2024/07/22 | 1,423 | 1,424 | 1,417 | 1,424 | 1,800 |
| 2024/07/19 | 1,397 | 1,407 | 1,397 | 1,398 | 2,100 |
| 2024/07/18 | 1,395 | 1,395 | 1,380 | 1,388 | 4,200 |
| 2024/07/17 | 1,401 | 1,401 | 1,396 | 1,396 | 4,300 |
| 2024/07/16 | 1,408 | 1,420 | 1,398 | 1,398 | 2,600 |