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 |
|---|---|---|---|---|---|
| 2009/12/30 | 159 | 161 | 158 | 159 | 94,000 |
| 2009/12/29 | 161 | 162 | 159 | 162 | 64,000 |
| 2009/12/28 | 161 | 161 | 158 | 160 | 243,000 |
| 2009/12/25 | 157 | 157 | 155 | 157 | 60,000 |
| 2009/12/24 | 155 | 157 | 154 | 157 | 47,000 |
| 2009/12/22 | 157 | 157 | 154 | 154 | 84,000 |
| 2009/12/21 | 155 | 157 | 154 | 157 | 107,000 |
| 2009/12/18 | 152 | 153 | 151 | 152 | 39,000 |
| 2009/12/17 | 151 | 154 | 151 | 153 | 62,000 |
| 2009/12/16 | 152 | 153 | 149 | 151 | 99,000 |
| 2009/12/15 | 151 | 151 | 149 | 151 | 82,000 |
| 2009/12/14 | 151 | 151 | 147 | 150 | 69,000 |
| 2009/12/11 | 152 | 152 | 149 | 151 | 176,000 |
| 2009/12/10 | 150 | 151 | 146 | 149 | 223,000 |
| 2009/12/09 | 154 | 156 | 150 | 150 | 194,000 |
| 2009/12/08 | 157 | 158 | 154 | 154 | 93,000 |
| 2009/12/07 | 158 | 158 | 153 | 158 | 139,000 |
| 2009/12/04 | 155 | 156 | 152 | 155 | 98,000 |
| 2009/12/03 | 150 | 156 | 150 | 156 | 162,000 |
| 2009/12/02 | 158 | 158 | 148 | 150 | 248,000 |
| 2009/12/01 | 148 | 156 | 148 | 156 | 230,000 |
| 2009/11/30 | 148 | 153 | 146 | 152 | 268,000 |
| 2009/11/27 | 152 | 152 | 149 | 151 | 96,000 |
| 2009/11/26 | 156 | 156 | 150 | 151 | 145,000 |
| 2009/11/25 | 155 | 156 | 153 | 155 | 129,000 |
| 2009/11/24 | 153 | 157 | 153 | 154 | 93,000 |
| 2009/11/20 | 158 | 158 | 154 | 154 | 101,000 |
| 2009/11/19 | 160 | 161 | 158 | 158 | 81,000 |
| 2009/11/18 | 156 | 161 | 156 | 161 | 137,000 |
| 2009/11/17 | 161 | 161 | 154 | 156 | 102,000 |
| 2009/11/16 | 162 | 162 | 158 | 158 | 66,000 |
| 2009/11/13 | 160 | 161 | 159 | 161 | 69,000 |
| 2009/11/12 | 160 | 160 | 159 | 159 | 83,000 |
| 2009/11/11 | 163 | 163 | 160 | 160 | 110,000 |
| 2009/11/10 | 163 | 164 | 159 | 161 | 170,000 |
| 2009/11/09 | 165 | 165 | 158 | 158 | 255,000 |
| 2009/11/06 | 171 | 171 | 161 | 162 | 204,000 |
| 2009/11/05 | 181 | 181 | 156 | 169 | 353,000 |
| 2009/11/04 | 177 | 179 | 176 | 179 | 108,000 |
| 2009/11/02 | 175 | 177 | 175 | 176 | 212,000 |
| 2009/10/30 | 184 | 185 | 180 | 180 | 119,000 |
| 2009/10/29 | 184 | 184 | 180 | 181 | 196,000 |
| 2009/10/28 | 190 | 190 | 182 | 184 | 199,000 |
| 2009/10/27 | 187 | 190 | 187 | 189 | 153,000 |
| 2009/10/26 | 192 | 194 | 188 | 190 | 139,000 |
| 2009/10/23 | 195 | 195 | 193 | 193 | 55,000 |
| 2009/10/22 | 197 | 198 | 192 | 194 | 137,000 |
| 2009/10/21 | 200 | 200 | 195 | 197 | 40,000 |
| 2009/10/20 | 200 | 201 | 198 | 199 | 80,000 |
| 2009/10/19 | 200 | 200 | 195 | 198 | 91,000 |
| 2009/10/16 | 197 | 198 | 195 | 197 | 64,000 |
| 2009/10/15 | 196 | 200 | 195 | 198 | 85,000 |
| 2009/10/14 | 193 | 194 | 190 | 194 | 101,000 |
| 2009/10/13 | 195 | 195 | 191 | 192 | 105,000 |
| 2009/10/09 | 197 | 197 | 192 | 194 | 75,000 |
| 2009/10/08 | 198 | 198 | 194 | 194 | 103,000 |
| 2009/10/07 | 195 | 195 | 191 | 195 | 85,000 |
| 2009/10/06 | 196 | 196 | 191 | 193 | 99,000 |
| 2009/10/05 | 197 | 197 | 193 | 195 | 52,000 |
| 2009/10/02 | 201 | 201 | 196 | 197 | 103,000 |
| 2009/10/01 | 208 | 208 | 204 | 205 | 135,000 |
| 2009/09/30 | 202 | 217 | 202 | 217 | 65,000 |
| 2009/09/29 | 206 | 206 | 200 | 200 | 88,000 |
| 2009/09/28 | 209 | 210 | 205 | 208 | 78,000 |
| 2009/09/25 | 212 | 212 | 208 | 208 | 59,000 |
| 2009/09/24 | 212 | 214 | 211 | 214 | 78,000 |
| 2009/09/18 | 212 | 212 | 209 | 210 | 56,000 |
| 2009/09/17 | 214 | 214 | 208 | 212 | 60,000 |
| 2009/09/16 | 220 | 220 | 211 | 211 | 182,000 |
| 2009/09/15 | 220 | 220 | 217 | 219 | 59,000 |
| 2009/09/14 | 216 | 218 | 215 | 218 | 108,000 |
| 2009/09/11 | 224 | 224 | 216 | 217 | 148,000 |
| 2009/09/10 | 221 | 221 | 218 | 219 | 82,000 |
| 2009/09/09 | 221 | 222 | 218 | 218 | 90,000 |
| 2009/09/08 | 221 | 221 | 219 | 221 | 34,000 |
| 2009/09/07 | 220 | 220 | 219 | 219 | 12,000 |
| 2009/09/04 | 221 | 221 | 218 | 218 | 67,000 |
| 2009/09/03 | 221 | 226 | 219 | 219 | 129,000 |
| 2009/09/02 | 225 | 225 | 219 | 220 | 135,000 |
| 2009/09/01 | 226 | 227 | 226 | 226 | 68,000 |
| 2009/08/31 | 230 | 230 | 226 | 227 | 53,000 |
| 2009/08/28 | 228 | 228 | 225 | 228 | 43,000 |
| 2009/08/27 | 230 | 230 | 224 | 226 | 102,000 |
| 2009/08/26 | 227 | 230 | 226 | 230 | 88,000 |
| 2009/08/25 | 228 | 228 | 226 | 226 | 59,000 |
| 2009/08/24 | 223 | 228 | 223 | 226 | 73,000 |
| 2009/08/21 | 225 | 226 | 222 | 223 | 81,000 |
| 2009/08/20 | 223 | 225 | 221 | 224 | 64,000 |
| 2009/08/19 | 223 | 224 | 221 | 221 | 38,000 |
| 2009/08/18 | 224 | 225 | 221 | 222 | 68,000 |
| 2009/08/17 | 226 | 228 | 221 | 222 | 131,000 |
| 2009/08/14 | 228 | 229 | 226 | 227 | 80,000 |
| 2009/08/13 | 231 | 232 | 228 | 229 | 66,000 |
| 2009/08/12 | 231 | 234 | 226 | 226 | 176,000 |
| 2009/08/11 | 232 | 234 | 231 | 233 | 58,000 |
| 2009/08/10 | 234 | 235 | 233 | 233 | 47,000 |
| 2009/08/07 | 236 | 236 | 230 | 232 | 83,000 |
| 2009/08/06 | 234 | 234 | 233 | 234 | 26,000 |
| 2009/08/05 | 233 | 235 | 230 | 233 | 98,000 |
| 2009/08/04 | 241 | 248 | 228 | 232 | 489,000 |
| 2009/08/03 | 241 | 241 | 238 | 239 | 40,000 |
| 2009/07/31 | 238 | 239 | 235 | 236 | 53,000 |
| 2009/07/30 | 237 | 240 | 233 | 238 | 114,000 |
| 2009/07/29 | 238 | 240 | 238 | 240 | 66,000 |
| 2009/07/28 | 236 | 238 | 234 | 237 | 92,000 |
| 2009/07/27 | 237 | 238 | 234 | 235 | 103,000 |
| 2009/07/24 | 235 | 235 | 232 | 234 | 55,000 |
| 2009/07/23 | 232 | 235 | 231 | 232 | 105,000 |
| 2009/07/22 | 226 | 232 | 226 | 232 | 73,000 |
| 2009/07/21 | 224 | 227 | 224 | 224 | 71,000 |
| 2009/07/17 | 224 | 224 | 222 | 222 | 58,000 |
| 2009/07/16 | 221 | 225 | 218 | 219 | 96,000 |
| 2009/07/15 | 226 | 227 | 217 | 220 | 122,000 |
| 2009/07/14 | 221 | 224 | 220 | 223 | 81,000 |
| 2009/07/13 | 222 | 226 | 220 | 220 | 86,000 |
| 2009/07/10 | 225 | 226 | 221 | 225 | 156,000 |
| 2009/07/09 | 226 | 228 | 224 | 225 | 97,000 |
| 2009/07/08 | 227 | 229 | 225 | 226 | 90,000 |
| 2009/07/07 | 229 | 230 | 228 | 229 | 42,000 |
| 2009/07/06 | 230 | 234 | 228 | 229 | 56,000 |
| 2009/07/03 | 230 | 231 | 228 | 230 | 78,000 |
| 2009/07/02 | 235 | 236 | 232 | 232 | 80,000 |
| 2009/07/01 | 232 | 235 | 231 | 231 | 134,000 |
| 2009/06/30 | 240 | 240 | 234 | 236 | 92,000 |
| 2009/06/29 | 233 | 246 | 232 | 237 | 171,000 |
| 2009/06/26 | 235 | 235 | 231 | 234 | 185,000 |
| 2009/06/25 | 232 | 233 | 228 | 231 | 163,000 |
| 2009/06/24 | 229 | 230 | 225 | 227 | 132,000 |
| 2009/06/23 | 233 | 233 | 223 | 225 | 287,000 |
| 2009/06/22 | 228 | 238 | 225 | 233 | 306,000 |
| 2009/06/19 | 233 | 233 | 223 | 223 | 294,000 |
| 2009/06/18 | 236 | 237 | 232 | 234 | 138,000 |
| 2009/06/17 | 234 | 236 | 231 | 235 | 269,000 |
| 2009/06/16 | 242 | 243 | 236 | 237 | 172,000 |
| 2009/06/15 | 244 | 246 | 243 | 246 | 173,000 |
| 2009/06/12 | 246 | 246 | 242 | 246 | 243,000 |
| 2009/06/11 | 248 | 250 | 246 | 249 | 86,000 |
| 2009/06/10 | 246 | 247 | 243 | 247 | 86,000 |
| 2009/06/09 | 250 | 250 | 243 | 246 | 154,000 |
| 2009/06/08 | 253 | 255 | 250 | 250 | 175,000 |
| 2009/06/05 | 255 | 256 | 252 | 253 | 124,000 |
| 2009/06/04 | 254 | 260 | 252 | 258 | 116,000 |
| 2009/06/03 | 264 | 264 | 255 | 256 | 191,000 |
| 2009/06/02 | 269 | 269 | 263 | 265 | 129,000 |
| 2009/06/01 | 267 | 268 | 264 | 267 | 141,000 |
| 2009/05/29 | 258 | 270 | 252 | 269 | 434,000 |
| 2009/05/28 | 256 | 262 | 255 | 261 | 161,000 |
| 2009/05/27 | 258 | 258 | 254 | 256 | 162,000 |
| 2009/05/26 | 258 | 258 | 252 | 254 | 141,000 |
| 2009/05/25 | 250 | 258 | 250 | 258 | 244,000 |
| 2009/05/22 | 254 | 258 | 253 | 253 | 223,000 |
| 2009/05/21 | 249 | 255 | 246 | 255 | 242,000 |
| 2009/05/20 | 255 | 257 | 246 | 248 | 313,000 |
| 2009/05/19 | 262 | 262 | 251 | 255 | 305,000 |
| 2009/05/18 | 258 | 261 | 256 | 259 | 278,000 |
| 2009/05/15 | 267 | 269 | 265 | 268 | 128,000 |
| 2009/05/14 | 264 | 270 | 263 | 266 | 224,000 |
| 2009/05/13 | 261 | 271 | 255 | 270 | 289,000 |
| 2009/05/12 | 264 | 280 | 260 | 260 | 348,000 |
| 2009/05/11 | 272 | 274 | 268 | 268 | 107,000 |
| 2009/05/08 | 279 | 279 | 266 | 275 | 228,000 |
| 2009/05/07 | 285 | 286 | 275 | 278 | 191,000 |
| 2009/05/01 | 276 | 286 | 276 | 282 | 315,000 |
| 2009/04/30 | 271 | 282 | 271 | 280 | 365,000 |
| 2009/04/28 | 276 | 278 | 271 | 274 | 437,000 |
| 2009/04/27 | 275 | 279 | 271 | 277 | 260,000 |
| 2009/04/24 | 272 | 279 | 270 | 271 | 241,000 |
| 2009/04/23 | 265 | 274 | 265 | 274 | 467,000 |
| 2009/04/22 | 263 | 267 | 260 | 265 | 303,000 |
| 2009/04/21 | 256 | 264 | 254 | 263 | 278,000 |
| 2009/04/20 | 256 | 259 | 252 | 259 | 314,000 |
| 2009/04/17 | 263 | 265 | 260 | 261 | 159,000 |
| 2009/04/16 | 266 | 266 | 262 | 263 | 197,000 |
| 2009/04/15 | 264 | 266 | 264 | 266 | 161,000 |
| 2009/04/14 | 265 | 265 | 262 | 264 | 175,000 |
| 2009/04/13 | 257 | 266 | 257 | 265 | 177,000 |
| 2009/04/10 | 259 | 261 | 256 | 259 | 169,000 |
| 2009/04/09 | 258 | 264 | 258 | 262 | 142,000 |
| 2009/04/08 | 259 | 263 | 257 | 259 | 208,000 |
| 2009/04/07 | 256 | 267 | 256 | 264 | 247,000 |
| 2009/04/06 | 263 | 263 | 255 | 260 | 209,000 |
| 2009/04/03 | 254 | 263 | 253 | 263 | 567,000 |
| 2009/04/02 | 259 | 259 | 253 | 258 | 111,000 |
| 2009/04/01 | 247 | 259 | 247 | 259 | 284,000 |
| 2009/03/31 | 250 | 252 | 246 | 248 | 240,000 |
| 2009/03/30 | 259 | 260 | 252 | 252 | 243,000 |
| 2009/03/27 | 250 | 264 | 246 | 260 | 542,000 |
| 2009/03/26 | 247 | 252 | 245 | 251 | 268,000 |
| 2009/03/25 | 249 | 256 | 244 | 253 | 340,000 |
| 2009/03/24 | 246 | 251 | 241 | 251 | 347,000 |
| 2009/03/23 | 230 | 243 | 229 | 243 | 245,000 |
| 2009/03/19 | 233 | 233 | 229 | 230 | 62,000 |
| 2009/03/18 | 234 | 234 | 231 | 233 | 180,000 |
| 2009/03/17 | 232 | 235 | 231 | 234 | 240,000 |
| 2009/03/16 | 226 | 234 | 226 | 232 | 207,000 |
| 2009/03/13 | 222 | 230 | 222 | 226 | 245,000 |
| 2009/03/12 | 227 | 229 | 225 | 227 | 121,000 |
| 2009/03/11 | 222 | 229 | 221 | 227 | 231,000 |
| 2009/03/10 | 215 | 217 | 215 | 216 | 64,000 |
| 2009/03/09 | 225 | 225 | 218 | 218 | 109,000 |
| 2009/03/06 | 225 | 227 | 222 | 224 | 152,000 |
| 2009/03/05 | 218 | 228 | 217 | 227 | 206,000 |
| 2009/03/04 | 210 | 219 | 210 | 219 | 177,000 |
| 2009/03/03 | 214 | 217 | 212 | 214 | 101,000 |
| 2009/03/02 | 215 | 220 | 211 | 219 | 152,000 |
| 2009/02/27 | 215 | 222 | 213 | 219 | 168,000 |
| 2009/02/26 | 222 | 224 | 216 | 220 | 144,000 |
| 2009/02/25 | 223 | 224 | 214 | 221 | 188,000 |
| 2009/02/24 | 211 | 218 | 210 | 218 | 350,000 |
| 2009/02/23 | 216 | 225 | 210 | 214 | 178,000 |
| 2009/02/20 | 217 | 222 | 214 | 220 | 265,000 |
| 2009/02/19 | 217 | 219 | 210 | 219 | 236,000 |
| 2009/02/18 | 215 | 222 | 215 | 215 | 140,000 |
| 2009/02/17 | 223 | 223 | 220 | 222 | 204,000 |
| 2009/02/16 | 218 | 230 | 215 | 224 | 462,000 |
| 2009/02/13 | 213 | 220 | 213 | 219 | 275,000 |
| 2009/02/12 | 208 | 215 | 208 | 214 | 289,000 |
| 2009/02/10 | 216 | 216 | 207 | 212 | 217,000 |
| 2009/02/09 | 213 | 213 | 208 | 211 | 202,000 |
| 2009/02/06 | 214 | 214 | 212 | 213 | 206,000 |
| 2009/02/05 | 208 | 211 | 207 | 208 | 224,000 |
| 2009/02/04 | 202 | 202 | 194 | 200 | 244,000 |
| 2009/02/03 | 210 | 215 | 200 | 201 | 232,000 |
| 2009/02/02 | 214 | 215 | 212 | 214 | 107,000 |
| 2009/01/30 | 213 | 215 | 212 | 215 | 100,000 |
| 2009/01/29 | 212 | 215 | 211 | 215 | 232,000 |
| 2009/01/28 | 205 | 210 | 202 | 210 | 73,000 |
| 2009/01/27 | 203 | 209 | 203 | 209 | 160,000 |
| 2009/01/26 | 200 | 203 | 200 | 202 | 108,000 |
| 2009/01/23 | 203 | 207 | 202 | 203 | 66,000 |
| 2009/01/22 | 205 | 207 | 201 | 206 | 126,000 |
| 2009/01/21 | 200 | 203 | 200 | 202 | 86,000 |
| 2009/01/20 | 203 | 205 | 200 | 204 | 72,000 |
| 2009/01/19 | 203 | 204 | 203 | 204 | 76,000 |
| 2009/01/16 | 201 | 204 | 201 | 202 | 154,000 |
| 2009/01/15 | 199 | 202 | 197 | 201 | 142,000 |
| 2009/01/14 | 204 | 205 | 202 | 204 | 113,000 |
| 2009/01/13 | 199 | 204 | 198 | 203 | 160,000 |
| 2009/01/09 | 200 | 205 | 200 | 204 | 114,000 |
| 2009/01/08 | 204 | 205 | 198 | 198 | 180,000 |
| 2009/01/07 | 209 | 210 | 205 | 205 | 182,000 |
| 2009/01/06 | 211 | 211 | 208 | 210 | 170,000 |
| 2009/01/05 | 215 | 217 | 209 | 211 | 152,000 |