中越パルプ工業(3877)の株価時系列情報
中越パルプ工業(3877)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 |
|---|---|---|---|---|---|
| 2024/04/19 | 1,697 | 1,697 | 1,641 | 1,674 | 72,300 |
| 2024/04/18 | 1,693 | 1,709 | 1,681 | 1,706 | 32,300 |
| 2024/04/17 | 1,717 | 1,718 | 1,671 | 1,695 | 55,000 |
| 2024/04/16 | 1,755 | 1,760 | 1,717 | 1,717 | 57,000 |
| 2024/04/15 | 1,771 | 1,783 | 1,757 | 1,767 | 30,200 |
| 2024/04/12 | 1,800 | 1,807 | 1,779 | 1,780 | 37,400 |
| 2024/04/11 | 1,792 | 1,802 | 1,780 | 1,797 | 29,400 |
| 2024/04/10 | 1,804 | 1,835 | 1,804 | 1,807 | 36,900 |
| 2024/04/09 | 1,790 | 1,816 | 1,790 | 1,807 | 41,300 |
| 2024/04/08 | 1,818 | 1,828 | 1,790 | 1,798 | 50,600 |
| 2024/04/05 | 1,816 | 1,836 | 1,809 | 1,816 | 27,800 |
| 2024/04/04 | 1,867 | 1,867 | 1,846 | 1,851 | 27,300 |
| 2024/04/03 | 1,821 | 1,869 | 1,813 | 1,854 | 33,900 |
| 2024/04/02 | 1,895 | 1,895 | 1,831 | 1,846 | 60,700 |
| 2024/04/01 | 1,928 | 1,928 | 1,884 | 1,894 | 47,400 |
| 2024/03/29 | 1,889 | 1,940 | 1,887 | 1,919 | 30,900 |
| 2024/03/28 | 1,924 | 1,936 | 1,884 | 1,884 | 42,500 |
| 2024/03/27 | 1,931 | 1,957 | 1,916 | 1,935 | 56,300 |
| 2024/03/26 | 1,939 | 1,958 | 1,933 | 1,942 | 37,800 |
| 2024/03/25 | 1,955 | 1,955 | 1,922 | 1,932 | 40,500 |
| 2024/03/22 | 1,977 | 1,980 | 1,945 | 1,970 | 59,100 |
| 2024/03/21 | 1,930 | 1,979 | 1,913 | 1,977 | 85,200 |
| 2024/03/19 | 1,903 | 1,910 | 1,885 | 1,908 | 52,800 |
| 2024/03/18 | 1,908 | 1,930 | 1,889 | 1,901 | 56,600 |
| 2024/03/15 | 1,853 | 1,891 | 1,835 | 1,884 | 45,100 |
| 2024/03/14 | 1,891 | 1,908 | 1,859 | 1,867 | 61,900 |
| 2024/03/13 | 1,989 | 1,989 | 1,885 | 1,891 | 95,200 |
| 2024/03/12 | 1,977 | 2,009 | 1,955 | 1,989 | 149,400 |
| 2024/03/11 | 1,951 | 2,008 | 1,935 | 1,955 | 191,300 |
| 2024/03/08 | 1,840 | 1,963 | 1,837 | 1,957 | 131,900 |
| 2024/03/07 | 1,869 | 1,869 | 1,836 | 1,851 | 59,600 |
| 2024/03/06 | 1,814 | 1,853 | 1,810 | 1,851 | 62,200 |
| 2024/03/05 | 1,800 | 1,838 | 1,789 | 1,829 | 119,900 |
| 2024/03/04 | 1,807 | 1,812 | 1,785 | 1,794 | 65,300 |
| 2024/03/01 | 1,819 | 1,823 | 1,800 | 1,800 | 47,600 |
| 2024/02/29 | 1,820 | 1,833 | 1,798 | 1,808 | 55,800 |
| 2024/02/28 | 1,809 | 1,853 | 1,806 | 1,829 | 61,400 |
| 2024/02/27 | 1,800 | 1,828 | 1,796 | 1,809 | 47,500 |
| 2024/02/26 | 1,832 | 1,837 | 1,801 | 1,801 | 81,200 |
| 2024/02/22 | 1,803 | 1,833 | 1,799 | 1,829 | 78,200 |
| 2024/02/21 | 1,791 | 1,804 | 1,776 | 1,790 | 38,800 |
| 2024/02/20 | 1,818 | 1,836 | 1,793 | 1,796 | 55,300 |
| 2024/02/19 | 1,769 | 1,819 | 1,747 | 1,800 | 85,700 |
| 2024/02/16 | 1,780 | 1,801 | 1,764 | 1,775 | 50,200 |
| 2024/02/15 | 1,805 | 1,815 | 1,764 | 1,779 | 68,500 |
| 2024/02/14 | 1,858 | 1,858 | 1,796 | 1,802 | 98,800 |
| 2024/02/13 | 1,915 | 1,925 | 1,840 | 1,879 | 205,000 |
| 2024/02/09 | 2,025 | 2,072 | 1,853 | 1,918 | 349,500 |
| 2024/02/08 | 2,009 | 2,023 | 1,970 | 2,019 | 118,900 |
| 2024/02/07 | 2,016 | 2,026 | 1,991 | 2,008 | 51,100 |
| 2024/02/06 | 2,046 | 2,053 | 2,015 | 2,018 | 85,600 |
| 2024/02/05 | 1,971 | 2,030 | 1,970 | 2,030 | 79,600 |
| 2024/02/02 | 1,993 | 1,993 | 1,932 | 1,942 | 38,000 |
| 2024/02/01 | 1,990 | 2,015 | 1,972 | 1,983 | 53,700 |
| 2024/01/31 | 1,930 | 1,998 | 1,909 | 1,998 | 100,300 |
| 2024/01/30 | 1,921 | 1,937 | 1,906 | 1,929 | 92,500 |
| 2024/01/29 | 1,899 | 1,928 | 1,892 | 1,909 | 40,200 |
| 2024/01/26 | 1,920 | 1,923 | 1,889 | 1,890 | 58,400 |
| 2024/01/25 | 1,917 | 1,963 | 1,917 | 1,932 | 105,600 |
| 2024/01/24 | 1,916 | 1,924 | 1,889 | 1,920 | 68,400 |
| 2024/01/23 | 1,941 | 1,956 | 1,900 | 1,917 | 110,000 |
| 2024/01/22 | 1,947 | 1,969 | 1,934 | 1,962 | 40,500 |
| 2024/01/19 | 1,939 | 1,954 | 1,904 | 1,944 | 79,500 |
| 2024/01/18 | 1,910 | 1,955 | 1,910 | 1,913 | 65,800 |
| 2024/01/17 | 1,940 | 1,958 | 1,887 | 1,887 | 72,100 |
| 2024/01/16 | 1,946 | 1,956 | 1,919 | 1,935 | 53,700 |
| 2024/01/15 | 1,901 | 1,978 | 1,900 | 1,965 | 99,700 |
| 2024/01/12 | 1,898 | 1,910 | 1,865 | 1,878 | 85,700 |
| 2024/01/11 | 1,959 | 1,978 | 1,908 | 1,915 | 97,700 |
| 2024/01/10 | 1,994 | 1,994 | 1,952 | 1,964 | 67,400 |
| 2024/01/09 | 1,925 | 2,005 | 1,925 | 1,989 | 162,400 |
| 2024/01/05 | 1,889 | 1,909 | 1,873 | 1,909 | 56,600 |
| 2024/01/04 | 1,820 | 1,855 | 1,790 | 1,851 | 78,400 |
| 2023/12/29 | 1,850 | 1,888 | 1,830 | 1,845 | 113,600 |
| 2023/12/28 | 1,831 | 1,846 | 1,794 | 1,821 | 65,400 |
| 2023/12/27 | 1,800 | 1,800 | 1,750 | 1,796 | 68,200 |
| 2023/12/26 | 1,740 | 1,810 | 1,738 | 1,800 | 120,300 |
| 2023/12/25 | 1,766 | 1,768 | 1,723 | 1,738 | 27,500 |
| 2023/12/22 | 1,695 | 1,750 | 1,695 | 1,740 | 36,000 |
| 2023/12/21 | 1,690 | 1,719 | 1,680 | 1,688 | 33,100 |
| 2023/12/20 | 1,712 | 1,728 | 1,702 | 1,706 | 35,700 |
| 2023/12/19 | 1,735 | 1,753 | 1,701 | 1,726 | 41,400 |
| 2023/12/18 | 1,751 | 1,774 | 1,713 | 1,755 | 78,900 |
| 2023/12/15 | 1,690 | 1,764 | 1,690 | 1,763 | 112,400 |
| 2023/12/14 | 1,677 | 1,724 | 1,667 | 1,688 | 80,000 |
| 2023/12/13 | 1,664 | 1,668 | 1,634 | 1,637 | 40,500 |
| 2023/12/12 | 1,699 | 1,699 | 1,674 | 1,680 | 33,000 |
| 2023/12/11 | 1,697 | 1,714 | 1,660 | 1,679 | 64,100 |
| 2023/12/08 | 1,647 | 1,689 | 1,638 | 1,678 | 140,000 |
| 2023/12/07 | 1,641 | 1,641 | 1,612 | 1,625 | 19,300 |
| 2023/12/06 | 1,601 | 1,653 | 1,600 | 1,641 | 41,900 |
| 2023/12/05 | 1,637 | 1,648 | 1,612 | 1,612 | 28,400 |
| 2023/12/04 | 1,680 | 1,686 | 1,633 | 1,637 | 66,300 |
| 2023/12/01 | 1,720 | 1,720 | 1,671 | 1,680 | 76,400 |
| 2023/11/30 | 1,680 | 1,726 | 1,672 | 1,726 | 111,900 |
| 2023/11/29 | 1,639 | 1,674 | 1,635 | 1,663 | 73,100 |
| 2023/11/28 | 1,615 | 1,643 | 1,614 | 1,629 | 40,600 |
| 2023/11/27 | 1,612 | 1,640 | 1,610 | 1,615 | 36,200 |
| 2023/11/24 | 1,615 | 1,619 | 1,582 | 1,595 | 51,600 |
| 2023/11/22 | 1,560 | 1,635 | 1,560 | 1,608 | 87,600 |
| 2023/11/21 | 1,536 | 1,557 | 1,526 | 1,557 | 31,700 |
| 2023/11/20 | 1,578 | 1,599 | 1,535 | 1,535 | 41,000 |
| 2023/11/17 | 1,532 | 1,589 | 1,532 | 1,575 | 47,600 |
| 2023/11/16 | 1,537 | 1,557 | 1,531 | 1,544 | 21,100 |
| 2023/11/15 | 1,521 | 1,565 | 1,521 | 1,553 | 77,400 |
| 2023/11/14 | 1,550 | 1,577 | 1,516 | 1,525 | 39,400 |
| 2023/11/13 | 1,547 | 1,557 | 1,501 | 1,550 | 103,600 |
| 2023/11/10 | 1,550 | 1,600 | 1,524 | 1,559 | 187,900 |
| 2023/11/09 | 1,456 | 1,563 | 1,432 | 1,530 | 411,300 |
| 2023/11/08 | 1,424 | 1,515 | 1,396 | 1,475 | 503,400 |
| 2023/11/07 | 1,340 | 1,360 | 1,328 | 1,334 | 28,300 |
| 2023/11/06 | 1,362 | 1,363 | 1,337 | 1,340 | 23,600 |
| 2023/11/02 | 1,367 | 1,369 | 1,333 | 1,351 | 30,300 |
| 2023/11/01 | 1,368 | 1,373 | 1,343 | 1,369 | 23,500 |
| 2023/10/31 | 1,306 | 1,355 | 1,304 | 1,352 | 42,400 |
| 2023/10/30 | 1,332 | 1,332 | 1,287 | 1,306 | 100,200 |
| 2023/10/27 | 1,291 | 1,332 | 1,291 | 1,332 | 22,000 |
| 2023/10/26 | 1,291 | 1,307 | 1,285 | 1,289 | 24,300 |
| 2023/10/25 | 1,314 | 1,333 | 1,301 | 1,307 | 30,300 |
| 2023/10/24 | 1,287 | 1,302 | 1,257 | 1,300 | 36,000 |
| 2023/10/23 | 1,311 | 1,313 | 1,290 | 1,292 | 26,400 |
| 2023/10/20 | 1,302 | 1,323 | 1,299 | 1,317 | 25,100 |
| 2023/10/19 | 1,313 | 1,329 | 1,300 | 1,311 | 22,500 |
| 2023/10/18 | 1,327 | 1,333 | 1,317 | 1,320 | 22,200 |
| 2023/10/17 | 1,325 | 1,340 | 1,315 | 1,320 | 22,600 |
| 2023/10/16 | 1,318 | 1,340 | 1,310 | 1,315 | 22,800 |
| 2023/10/13 | 1,357 | 1,357 | 1,319 | 1,328 | 43,300 |
| 2023/10/12 | 1,375 | 1,380 | 1,360 | 1,370 | 39,200 |
| 2023/10/11 | 1,380 | 1,385 | 1,365 | 1,375 | 36,800 |
| 2023/10/10 | 1,341 | 1,386 | 1,341 | 1,380 | 51,300 |
| 2023/10/06 | 1,332 | 1,375 | 1,324 | 1,366 | 29,900 |
| 2023/10/05 | 1,292 | 1,339 | 1,292 | 1,332 | 38,700 |
| 2023/10/04 | 1,300 | 1,315 | 1,284 | 1,285 | 75,500 |
| 2023/10/03 | 1,374 | 1,374 | 1,336 | 1,338 | 43,800 |
| 2023/10/02 | 1,398 | 1,425 | 1,373 | 1,374 | 42,400 |
| 2023/09/29 | 1,447 | 1,447 | 1,384 | 1,396 | 54,300 |
| 2023/09/28 | 1,429 | 1,471 | 1,429 | 1,436 | 38,300 |
| 2023/09/27 | 1,441 | 1,467 | 1,422 | 1,454 | 47,700 |
| 2023/09/26 | 1,465 | 1,465 | 1,443 | 1,461 | 31,600 |
| 2023/09/25 | 1,470 | 1,487 | 1,458 | 1,458 | 46,900 |
| 2023/09/22 | 1,432 | 1,467 | 1,420 | 1,461 | 41,900 |
| 2023/09/21 | 1,452 | 1,491 | 1,452 | 1,460 | 43,400 |
| 2023/09/20 | 1,515 | 1,523 | 1,464 | 1,470 | 88,700 |
| 2023/09/19 | 1,488 | 1,520 | 1,472 | 1,517 | 87,900 |
| 2023/09/15 | 1,450 | 1,513 | 1,450 | 1,489 | 128,600 |
| 2023/09/14 | 1,407 | 1,441 | 1,407 | 1,440 | 61,700 |
| 2023/09/13 | 1,399 | 1,412 | 1,390 | 1,399 | 39,300 |
| 2023/09/12 | 1,383 | 1,412 | 1,383 | 1,392 | 31,400 |
| 2023/09/11 | 1,372 | 1,380 | 1,370 | 1,373 | 31,500 |
| 2023/09/08 | 1,374 | 1,388 | 1,363 | 1,368 | 29,800 |
| 2023/09/07 | 1,362 | 1,395 | 1,358 | 1,381 | 36,100 |
| 2023/09/06 | 1,364 | 1,383 | 1,360 | 1,373 | 39,600 |
| 2023/09/05 | 1,364 | 1,379 | 1,361 | 1,372 | 56,600 |
| 2023/09/04 | 1,318 | 1,365 | 1,318 | 1,364 | 78,100 |
| 2023/09/01 | 1,286 | 1,312 | 1,277 | 1,307 | 45,600 |
| 2023/08/31 | 1,297 | 1,309 | 1,292 | 1,292 | 27,500 |
| 2023/08/30 | 1,311 | 1,311 | 1,291 | 1,297 | 25,800 |
| 2023/08/29 | 1,295 | 1,315 | 1,290 | 1,306 | 44,600 |
| 2023/08/28 | 1,289 | 1,304 | 1,287 | 1,296 | 40,700 |
| 2023/08/25 | 1,273 | 1,286 | 1,265 | 1,270 | 45,100 |
| 2023/08/24 | 1,274 | 1,290 | 1,260 | 1,288 | 71,300 |
| 2023/08/23 | 1,215 | 1,250 | 1,212 | 1,244 | 39,400 |
| 2023/08/22 | 1,205 | 1,214 | 1,203 | 1,211 | 41,600 |
| 2023/08/21 | 1,207 | 1,219 | 1,204 | 1,205 | 45,700 |
| 2023/08/18 | 1,201 | 1,214 | 1,195 | 1,209 | 40,000 |
| 2023/08/17 | 1,209 | 1,210 | 1,186 | 1,210 | 52,500 |
| 2023/08/16 | 1,235 | 1,235 | 1,212 | 1,215 | 38,300 |
| 2023/08/15 | 1,235 | 1,246 | 1,232 | 1,242 | 34,700 |
| 2023/08/14 | 1,235 | 1,253 | 1,227 | 1,235 | 39,300 |
| 2023/08/10 | 1,204 | 1,235 | 1,204 | 1,233 | 33,400 |
| 2023/08/09 | 1,239 | 1,239 | 1,213 | 1,213 | 60,000 |
| 2023/08/08 | 1,266 | 1,269 | 1,233 | 1,237 | 67,400 |
| 2023/08/07 | 1,277 | 1,331 | 1,261 | 1,269 | 155,900 |
| 2023/08/04 | 1,338 | 1,375 | 1,208 | 1,217 | 251,600 |
| 2023/08/03 | 1,356 | 1,356 | 1,329 | 1,338 | 49,300 |
| 2023/08/02 | 1,380 | 1,391 | 1,366 | 1,374 | 28,200 |
| 2023/08/01 | 1,387 | 1,405 | 1,384 | 1,388 | 34,300 |
| 2023/07/31 | 1,378 | 1,407 | 1,366 | 1,387 | 49,500 |
| 2023/07/28 | 1,368 | 1,371 | 1,331 | 1,354 | 162,100 |
| 2023/07/27 | 1,396 | 1,402 | 1,374 | 1,389 | 40,500 |
| 2023/07/26 | 1,347 | 1,405 | 1,331 | 1,398 | 64,600 |
| 2023/07/25 | 1,333 | 1,355 | 1,329 | 1,347 | 46,300 |
| 2023/07/24 | 1,327 | 1,340 | 1,310 | 1,337 | 24,100 |
| 2023/07/21 | 1,335 | 1,340 | 1,323 | 1,327 | 27,900 |
| 2023/07/20 | 1,334 | 1,346 | 1,331 | 1,335 | 34,300 |
| 2023/07/19 | 1,319 | 1,335 | 1,307 | 1,330 | 40,300 |
| 2023/07/18 | 1,267 | 1,309 | 1,267 | 1,296 | 27,000 |
| 2023/07/14 | 1,301 | 1,304 | 1,270 | 1,270 | 32,900 |
| 2023/07/13 | 1,307 | 1,307 | 1,273 | 1,301 | 32,800 |
| 2023/07/12 | 1,344 | 1,344 | 1,285 | 1,290 | 90,500 |
| 2023/07/11 | 1,390 | 1,390 | 1,343 | 1,343 | 47,800 |
| 2023/07/10 | 1,355 | 1,393 | 1,352 | 1,376 | 32,300 |
| 2023/07/07 | 1,346 | 1,370 | 1,326 | 1,356 | 47,100 |
| 2023/07/06 | 1,392 | 1,397 | 1,363 | 1,365 | 32,100 |
| 2023/07/05 | 1,377 | 1,391 | 1,372 | 1,385 | 33,100 |
| 2023/07/04 | 1,404 | 1,424 | 1,396 | 1,396 | 55,400 |
| 2023/07/03 | 1,354 | 1,404 | 1,354 | 1,404 | 53,500 |
| 2023/06/30 | 1,360 | 1,372 | 1,342 | 1,351 | 28,100 |
| 2023/06/29 | 1,385 | 1,389 | 1,359 | 1,372 | 24,100 |
| 2023/06/28 | 1,332 | 1,387 | 1,332 | 1,384 | 29,900 |