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 |
|---|---|---|---|---|---|
| 2010/12/30 | 915 | 920 | 915 | 920 | 4,000 |
| 2010/12/29 | 910 | 914 | 910 | 914 | 7,000 |
| 2010/12/28 | 909 | 909 | 909 | 909 | 2,000 |
| 2010/12/27 | 890 | 909 | 870 | 909 | 8,000 |
| 2010/12/24 | 890 | 900 | 890 | 890 | 7,000 |
| 2010/12/22 | 890 | 890 | 890 | 890 | 3,000 |
| 2010/12/21 | 890 | 890 | 890 | 890 | 3,000 |
| 2010/12/20 | 890 | 890 | 890 | 890 | 2,000 |
| 2010/12/17 | 900 | 900 | 895 | 895 | 4,000 |
| 2010/12/16 | 875 | 895 | 875 | 895 | 3,000 |
| 2010/12/15 | 850 | 860 | 842 | 860 | 4,000 |
| 2010/12/14 | 812 | 812 | 812 | 812 | 1,000 |
| 2010/12/13 | 800 | 810 | 800 | 810 | 4,000 |
| 2010/12/10 | 0 | 0 | 0 | 770 | 0 |
| 2010/12/09 | 770 | 770 | 770 | 770 | 1,000 |
| 2010/12/08 | 770 | 770 | 770 | 770 | 1,000 |
| 2010/12/07 | 760 | 760 | 760 | 760 | 2,000 |
| 2010/12/06 | 754 | 755 | 754 | 755 | 8,000 |
| 2010/12/03 | 0 | 0 | 0 | 747 | 0 |
| 2010/12/02 | 747 | 747 | 747 | 747 | 2,000 |
| 2010/12/01 | 0 | 0 | 0 | 746 | 0 |
| 2010/11/30 | 746 | 746 | 746 | 746 | 2,000 |
| 2010/11/29 | 0 | 0 | 0 | 746 | 0 |
| 2010/11/26 | 0 | 0 | 0 | 746 | 0 |
| 2010/11/25 | 0 | 0 | 0 | 746 | 0 |
| 2010/11/24 | 746 | 746 | 746 | 746 | 1,000 |
| 2010/11/22 | 0 | 0 | 0 | 745 | 0 |
| 2010/11/19 | 0 | 0 | 0 | 745 | 0 |
| 2010/11/18 | 0 | 0 | 0 | 745 | 0 |
| 2010/11/17 | 745 | 745 | 745 | 745 | 1,000 |
| 2010/11/16 | 760 | 770 | 760 | 760 | 3,000 |
| 2010/11/15 | 750 | 750 | 750 | 750 | 2,000 |
| 2010/11/12 | 0 | 0 | 0 | 735 | 0 |
| 2010/11/11 | 0 | 0 | 0 | 735 | 0 |
| 2010/11/10 | 735 | 735 | 735 | 735 | 2,000 |
| 2010/11/09 | 710 | 710 | 710 | 710 | 5,000 |
| 2010/11/08 | 0 | 0 | 0 | 710 | 0 |
| 2010/11/05 | 0 | 0 | 0 | 710 | 0 |
| 2010/11/04 | 0 | 0 | 0 | 710 | 0 |
| 2010/11/02 | 0 | 0 | 0 | 710 | 0 |
| 2010/11/01 | 0 | 0 | 0 | 710 | 0 |
| 2010/10/29 | 710 | 710 | 710 | 710 | 3,000 |
| 2010/10/28 | 710 | 710 | 710 | 710 | 4,000 |
| 2010/10/27 | 0 | 0 | 0 | 711 | 0 |
| 2010/10/26 | 0 | 0 | 0 | 711 | 0 |
| 2010/10/25 | 0 | 0 | 0 | 711 | 0 |
| 2010/10/22 | 0 | 0 | 0 | 711 | 0 |
| 2010/10/21 | 711 | 711 | 711 | 711 | 1,000 |
| 2010/10/20 | 0 | 0 | 0 | 735 | 0 |
| 2010/10/19 | 0 | 0 | 0 | 735 | 0 |
| 2010/10/18 | 0 | 0 | 0 | 735 | 0 |
| 2010/10/15 | 745 | 745 | 735 | 735 | 2,000 |
| 2010/10/14 | 745 | 745 | 745 | 745 | 1,000 |
| 2010/10/13 | 745 | 745 | 745 | 745 | 1,000 |
| 2010/10/12 | 750 | 750 | 750 | 750 | 1,000 |
| 2010/10/08 | 743 | 745 | 743 | 745 | 2,000 |
| 2010/10/07 | 743 | 743 | 743 | 743 | 1,000 |
| 2010/10/06 | 745 | 745 | 745 | 745 | 1,000 |
| 2010/10/05 | 745 | 745 | 745 | 745 | 2,000 |
| 2010/10/04 | 745 | 745 | 745 | 745 | 6,000 |
| 2010/10/01 | 745 | 745 | 745 | 745 | 1,000 |
| 2010/09/30 | 745 | 745 | 745 | 745 | 1,000 |
| 2010/09/29 | 745 | 745 | 745 | 745 | 1,000 |
| 2010/09/28 | 745 | 745 | 745 | 745 | 2,000 |
| 2010/09/27 | 0 | 0 | 0 | 745 | 0 |
| 2010/09/24 | 745 | 745 | 745 | 745 | 4,000 |
| 2010/09/22 | 737 | 739 | 737 | 739 | 2,000 |
| 2010/09/21 | 0 | 0 | 0 | 720 | 0 |
| 2010/09/17 | 720 | 720 | 720 | 720 | 1,000 |
| 2010/09/16 | 0 | 0 | 0 | 713 | 0 |
| 2010/09/15 | 0 | 0 | 0 | 713 | 0 |
| 2010/09/14 | 0 | 0 | 0 | 713 | 0 |
| 2010/09/13 | 713 | 713 | 713 | 713 | 1,000 |
| 2010/09/10 | 713 | 713 | 713 | 713 | 1,000 |
| 2010/09/09 | 712 | 712 | 712 | 712 | 1,000 |
| 2010/09/08 | 0 | 0 | 0 | 712 | 0 |
| 2010/09/07 | 712 | 712 | 712 | 712 | 1,000 |
| 2010/09/06 | 712 | 712 | 712 | 712 | 4,000 |
| 2010/09/03 | 710 | 710 | 710 | 710 | 1,000 |
| 2010/09/02 | 710 | 710 | 710 | 710 | 1,000 |
| 2010/09/01 | 700 | 700 | 700 | 700 | 1,000 |
| 2010/08/31 | 700 | 700 | 700 | 700 | 3,000 |
| 2010/08/30 | 0 | 0 | 0 | 696 | 0 |
| 2010/08/27 | 696 | 696 | 696 | 696 | 1,000 |
| 2010/08/26 | 0 | 0 | 0 | 686 | 0 |
| 2010/08/25 | 686 | 686 | 686 | 686 | 1,000 |
| 2010/08/24 | 686 | 686 | 686 | 686 | 1,000 |
| 2010/08/23 | 0 | 0 | 0 | 686 | 0 |
| 2010/08/20 | 0 | 0 | 0 | 686 | 0 |
| 2010/08/19 | 686 | 686 | 686 | 686 | 1,000 |
| 2010/08/18 | 710 | 710 | 691 | 691 | 4,000 |
| 2010/08/17 | 0 | 0 | 0 | 700 | 0 |
| 2010/08/16 | 700 | 700 | 700 | 700 | 1,000 |
| 2010/08/13 | 740 | 740 | 735 | 735 | 3,000 |
| 2010/08/12 | 740 | 740 | 740 | 740 | 1,000 |
| 2010/08/11 | 750 | 750 | 750 | 750 | 3,000 |
| 2010/08/10 | 0 | 0 | 0 | 730 | 0 |
| 2010/08/09 | 0 | 0 | 0 | 730 | 0 |
| 2010/08/06 | 730 | 730 | 730 | 730 | 3,000 |
| 2010/08/05 | 729 | 730 | 729 | 730 | 4,000 |
| 2010/08/04 | 0 | 0 | 0 | 710 | 0 |
| 2010/08/03 | 710 | 710 | 710 | 710 | 1,000 |
| 2010/08/02 | 710 | 710 | 710 | 710 | 2,000 |
| 2010/07/30 | 0 | 0 | 0 | 710 | 0 |
| 2010/07/29 | 0 | 0 | 0 | 710 | 0 |
| 2010/07/28 | 710 | 710 | 710 | 710 | 1,000 |
| 2010/07/27 | 0 | 0 | 0 | 710 | 0 |
| 2010/07/26 | 0 | 0 | 0 | 710 | 0 |
| 2010/07/23 | 710 | 710 | 710 | 710 | 3,000 |
| 2010/07/22 | 720 | 720 | 710 | 710 | 7,000 |
| 2010/07/21 | 730 | 730 | 720 | 720 | 6,000 |
| 2010/07/20 | 730 | 730 | 730 | 730 | 3,000 |
| 2010/07/16 | 0 | 0 | 0 | 720 | 0 |
| 2010/07/15 | 729 | 730 | 720 | 720 | 8,000 |
| 2010/07/14 | 689 | 705 | 689 | 705 | 4,000 |
| 2010/07/13 | 689 | 689 | 689 | 689 | 2,000 |
| 2010/07/12 | 689 | 689 | 689 | 689 | 1,000 |
| 2010/07/09 | 677 | 677 | 677 | 677 | 2,000 |
| 2010/07/08 | 0 | 0 | 0 | 675 | 0 |
| 2010/07/07 | 0 | 0 | 0 | 675 | 0 |
| 2010/07/06 | 675 | 675 | 675 | 675 | 1,000 |
| 2010/07/05 | 675 | 675 | 675 | 675 | 1,000 |
| 2010/07/02 | 670 | 670 | 670 | 670 | 1,000 |
| 2010/07/01 | 670 | 670 | 670 | 670 | 1,000 |
| 2010/06/30 | 672 | 672 | 672 | 672 | 1,000 |
| 2010/06/29 | 672 | 672 | 672 | 672 | 1,000 |
| 2010/06/28 | 672 | 672 | 672 | 672 | 1,000 |
| 2010/06/25 | 672 | 672 | 672 | 672 | 2,000 |
| 2010/06/24 | 672 | 672 | 672 | 672 | 1,000 |
| 2010/06/23 | 668 | 668 | 668 | 668 | 1,000 |
| 2010/06/22 | 668 | 668 | 668 | 668 | 3,000 |
| 2010/06/21 | 668 | 668 | 668 | 668 | 1,000 |
| 2010/06/18 | 0 | 0 | 0 | 670 | 0 |
| 2010/06/17 | 665 | 670 | 665 | 670 | 2,000 |
| 2010/06/16 | 660 | 665 | 660 | 665 | 2,000 |
| 2010/06/15 | 655 | 655 | 655 | 655 | 1,000 |
| 2010/06/14 | 660 | 670 | 653 | 655 | 15,000 |
| 2010/06/11 | 660 | 660 | 660 | 660 | 1,000 |
| 2010/06/10 | 0 | 0 | 0 | 660 | 0 |
| 2010/06/09 | 660 | 660 | 660 | 660 | 1,000 |
| 2010/06/08 | 660 | 660 | 660 | 660 | 1,000 |
| 2010/06/07 | 658 | 660 | 651 | 651 | 3,000 |
| 2010/06/04 | 657 | 658 | 657 | 658 | 2,000 |
| 2010/06/03 | 0 | 0 | 0 | 650 | 0 |
| 2010/06/02 | 650 | 650 | 650 | 650 | 1,000 |
| 2010/06/01 | 0 | 0 | 0 | 650 | 0 |
| 2010/05/31 | 650 | 650 | 650 | 650 | 1,000 |
| 2010/05/28 | 656 | 656 | 650 | 650 | 4,000 |
| 2010/05/27 | 660 | 660 | 650 | 650 | 3,000 |
| 2010/05/26 | 650 | 650 | 650 | 650 | 2,000 |
| 2010/05/25 | 669 | 669 | 669 | 669 | 3,000 |
| 2010/05/24 | 669 | 669 | 669 | 669 | 3,000 |
| 2010/05/21 | 660 | 660 | 660 | 660 | 3,000 |
| 2010/05/20 | 650 | 650 | 650 | 650 | 2,000 |
| 2010/05/19 | 643 | 643 | 643 | 643 | 1,000 |
| 2010/05/18 | 642 | 650 | 642 | 643 | 6,000 |
| 2010/05/17 | 670 | 672 | 670 | 672 | 4,000 |
| 2010/05/14 | 667 | 670 | 667 | 670 | 3,000 |
| 2010/05/13 | 651 | 651 | 651 | 651 | 1,000 |
| 2010/05/12 | 670 | 670 | 651 | 651 | 2,000 |
| 2010/05/11 | 670 | 670 | 670 | 670 | 1,000 |
| 2010/05/10 | 660 | 670 | 660 | 670 | 6,000 |
| 2010/05/07 | 650 | 650 | 650 | 650 | 2,000 |
| 2010/05/06 | 660 | 660 | 660 | 660 | 7,000 |
| 2010/04/30 | 0 | 0 | 0 | 656 | 0 |
| 2010/04/28 | 652 | 667 | 652 | 656 | 6,000 |
| 2010/04/27 | 650 | 650 | 650 | 650 | 1,000 |
| 2010/04/26 | 646 | 646 | 644 | 644 | 5,000 |
| 2010/04/23 | 641 | 641 | 641 | 641 | 1,000 |
| 2010/04/22 | 641 | 641 | 641 | 641 | 2,000 |
| 2010/04/21 | 641 | 641 | 641 | 641 | 2,000 |
| 2010/04/20 | 0 | 0 | 0 | 641 | 0 |
| 2010/04/19 | 0 | 0 | 0 | 641 | 0 |
| 2010/04/16 | 641 | 641 | 641 | 641 | 6,000 |
| 2010/04/15 | 641 | 641 | 641 | 641 | 2,000 |
| 2010/04/14 | 640 | 640 | 640 | 640 | 3,000 |
| 2010/04/13 | 630 | 630 | 630 | 630 | 4,000 |
| 2010/04/12 | 626 | 626 | 626 | 626 | 1,000 |
| 2010/04/09 | 0 | 0 | 0 | 620 | 0 |
| 2010/04/08 | 0 | 0 | 0 | 620 | 0 |
| 2010/04/07 | 620 | 620 | 620 | 620 | 10,000 |
| 2010/04/06 | 0 | 0 | 0 | 605 | 0 |
| 2010/04/05 | 0 | 0 | 0 | 605 | 0 |
| 2010/04/02 | 0 | 0 | 0 | 605 | 0 |
| 2010/04/01 | 0 | 0 | 0 | 605 | 0 |
| 2010/03/31 | 600 | 605 | 600 | 605 | 8,000 |
| 2010/03/30 | 600 | 600 | 600 | 600 | 2,000 |
| 2010/03/29 | 595 | 595 | 595 | 595 | 2,000 |
| 2010/03/25 | 600 | 600 | 591 | 591 | 4,000 |
| 2010/03/24 | 620 | 620 | 600 | 600 | 3,000 |
| 2010/03/23 | 600 | 600 | 600 | 600 | 1,000 |
| 2010/03/19 | 600 | 600 | 600 | 600 | 1,000 |
| 2010/03/18 | 600 | 600 | 600 | 600 | 3,000 |
| 2010/03/17 | 599 | 599 | 588 | 588 | 7,000 |
| 2010/03/16 | 581 | 590 | 581 | 589 | 4,000 |
| 2010/03/15 | 574 | 574 | 574 | 574 | 1,000 |
| 2010/03/12 | 577 | 577 | 573 | 573 | 2,000 |
| 2010/03/10 | 572 | 572 | 571 | 571 | 3,000 |
| 2010/03/09 | 570 | 571 | 570 | 571 | 12,000 |
| 2010/03/08 | 570 | 570 | 570 | 570 | 5,000 |
| 2010/03/04 | 567 | 567 | 567 | 567 | 2,000 |
| 2010/03/03 | 570 | 570 | 570 | 570 | 1,000 |
| 2010/03/02 | 574 | 574 | 574 | 574 | 1,000 |
| 2010/03/01 | 564 | 564 | 564 | 564 | 1,000 |
| 2010/02/25 | 564 | 564 | 564 | 564 | 2,000 |
| 2010/02/24 | 564 | 564 | 562 | 562 | 2,000 |
| 2010/02/23 | 569 | 569 | 569 | 569 | 1,000 |
| 2010/02/19 | 562 | 562 | 562 | 562 | 2,000 |
| 2010/02/17 | 570 | 570 | 560 | 560 | 6,000 |
| 2010/02/15 | 580 | 580 | 580 | 580 | 1,000 |
| 2010/02/12 | 570 | 570 | 570 | 570 | 2,000 |
| 2010/02/10 | 570 | 578 | 570 | 578 | 2,000 |
| 2010/02/08 | 560 | 560 | 560 | 560 | 3,000 |
| 2010/02/05 | 569 | 569 | 560 | 560 | 2,000 |
| 2010/02/04 | 567 | 570 | 566 | 570 | 5,000 |
| 2010/01/29 | 570 | 570 | 570 | 570 | 1,000 |
| 2010/01/28 | 580 | 580 | 580 | 580 | 1,000 |
| 2010/01/26 | 590 | 590 | 590 | 590 | 1,000 |
| 2010/01/25 | 592 | 592 | 592 | 592 | 1,000 |
| 2010/01/22 | 594 | 594 | 594 | 594 | 1,000 |
| 2010/01/19 | 584 | 584 | 584 | 584 | 2,000 |
| 2010/01/14 | 575 | 575 | 575 | 575 | 1,000 |
| 2010/01/13 | 570 | 570 | 570 | 570 | 1,000 |
| 2010/01/12 | 570 | 570 | 570 | 570 | 3,000 |
| 2010/01/08 | 570 | 570 | 570 | 570 | 4,000 |
| 2010/01/07 | 575 | 575 | 575 | 575 | 1,000 |
| 2010/01/06 | 571 | 571 | 571 | 571 | 1,000 |
| 2010/01/04 | 587 | 587 | 580 | 587 | 5,000 |