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 |
---|---|---|---|---|---|
1983/12/28 | 365 | 365 | 360 | 365 | 74,000 |
1983/12/27 | 370 | 370 | 365 | 367 | 171,000 |
1983/12/26 | 375 | 375 | 370 | 370 | 275,000 |
1983/12/24 | 350 | 350 | 350 | 350 | 171,000 |
1983/12/23 | 360 | 363 | 353 | 360 | 340,000 |
1983/12/22 | 350 | 360 | 347 | 360 | 268,000 |
1983/12/21 | 351 | 352 | 350 | 350 | 118,000 |
1983/12/20 | 349 | 349 | 344 | 348 | 159,000 |
1983/12/19 | 340 | 347 | 340 | 347 | 108,000 |
1983/12/17 | 343 | 343 | 326 | 326 | 140,000 |
1983/12/16 | 344 | 344 | 331 | 333 | 58,000 |
1983/12/15 | 345 | 346 | 345 | 345 | 44,000 |
1983/12/14 | 328 | 335 | 323 | 330 | 76,000 |
1983/12/13 | 340 | 340 | 333 | 333 | 117,000 |
1983/12/12 | 345 | 349 | 343 | 343 | 355,000 |
1983/12/09 | 347 | 354 | 340 | 341 | 1,016,000 |
1983/12/08 | 333 | 348 | 330 | 345 | 666,000 |
1983/12/07 | 318 | 329 | 318 | 328 | 169,000 |
1983/12/06 | 325 | 325 | 315 | 317 | 119,000 |
1983/12/05 | 323 | 323 | 320 | 320 | 56,000 |
1983/12/03 | 323 | 323 | 323 | 323 | 20,000 |
1983/12/02 | 325 | 325 | 320 | 320 | 88,000 |
1983/12/01 | 325 | 326 | 320 | 326 | 54,000 |
1983/11/30 | 320 | 320 | 318 | 320 | 62,000 |
1983/11/29 | 325 | 330 | 325 | 325 | 24,000 |
1983/11/28 | 330 | 330 | 328 | 328 | 45,000 |
1983/11/26 | 335 | 339 | 330 | 338 | 80,000 |
1983/11/25 | 335 | 335 | 325 | 335 | 116,000 |
1983/11/24 | 326 | 335 | 325 | 335 | 141,000 |
1983/11/22 | 325 | 325 | 320 | 323 | 99,000 |
1983/11/21 | 321 | 325 | 315 | 315 | 164,000 |
1983/11/18 | 332 | 345 | 330 | 336 | 966,000 |
1983/11/17 | 314 | 329 | 313 | 327 | 433,000 |
1983/11/16 | 309 | 309 | 297 | 300 | 203,000 |
1983/11/15 | 302 | 305 | 302 | 305 | 32,000 |
1983/11/14 | 296 | 296 | 294 | 295 | 37,000 |
1983/11/11 | 297 | 300 | 295 | 295 | 64,000 |
1983/11/10 | 300 | 300 | 296 | 296 | 33,000 |
1983/11/09 | 299 | 299 | 296 | 296 | 41,000 |
1983/11/08 | 300 | 314 | 300 | 314 | 125,000 |
1983/11/07 | 290 | 295 | 290 | 291 | 24,000 |
1983/11/05 | 291 | 292 | 290 | 290 | 9,000 |
1983/11/04 | 295 | 295 | 290 | 290 | 33,000 |
1983/11/02 | 295 | 300 | 288 | 295 | 53,000 |
1983/11/01 | 291 | 295 | 290 | 295 | 32,000 |
1983/10/31 | 290 | 290 | 288 | 288 | 22,000 |
1983/10/29 | 286 | 288 | 285 | 288 | 24,000 |
1983/10/28 | 288 | 290 | 285 | 290 | 53,000 |
1983/10/27 | 286 | 290 | 285 | 290 | 72,000 |
1983/10/26 | 290 | 290 | 281 | 281 | 100,000 |
1983/10/25 | 292 | 292 | 292 | 292 | 13,000 |
1983/10/24 | 295 | 299 | 290 | 290 | 60,000 |
1983/10/22 | 287 | 292 | 287 | 290 | 29,000 |
1983/10/21 | 300 | 300 | 287 | 287 | 41,000 |
1983/10/20 | 301 | 307 | 301 | 301 | 46,000 |
1983/10/19 | 296 | 300 | 294 | 300 | 71,000 |
1983/10/18 | 292 | 296 | 292 | 292 | 25,000 |
1983/10/17 | 295 | 296 | 287 | 287 | 32,000 |
1983/10/15 | 301 | 302 | 300 | 300 | 65,000 |
1983/10/12 | 320 | 320 | 316 | 316 | 59,000 |
1983/10/11 | 316 | 316 | 316 | 316 | 31,000 |
1983/10/07 | 320 | 320 | 317 | 317 | 60,000 |
1983/10/06 | 330 | 332 | 326 | 330 | 391,000 |
1983/10/05 | 331 | 336 | 317 | 322 | 241,000 |
1983/10/04 | 328 | 344 | 328 | 336 | 932,000 |
1983/10/03 | 326 | 330 | 316 | 328 | 546,000 |
1983/10/01 | 328 | 328 | 315 | 326 | 498,000 |
1983/09/30 | 305 | 330 | 301 | 329 | 1,708,001 |
1983/09/29 | 306 | 310 | 296 | 303 | 690,000 |
1983/09/28 | 300 | 306 | 295 | 305 | 370,000 |
1983/09/27 | 298 | 300 | 286 | 286 | 263,000 |
1983/09/26 | 288 | 295 | 286 | 295 | 225,000 |
1983/09/24 | 284 | 286 | 284 | 286 | 214,000 |
1983/09/22 | 281 | 281 | 277 | 279 | 112,000 |
1983/09/21 | 282 | 282 | 276 | 278 | 125,000 |
1983/09/20 | 276 | 283 | 275 | 277 | 137,000 |
1983/09/19 | 275 | 280 | 273 | 273 | 246,000 |
1983/09/17 | 280 | 284 | 270 | 270 | 213,000 |
1983/09/16 | 310 | 311 | 280 | 285 | 1,594,001 |
1983/09/14 | 291 | 310 | 287 | 306 | 3,053,001 |
1983/09/13 | 280 | 293 | 280 | 289 | 694,000 |
1983/09/12 | 285 | 286 | 273 | 278 | 654,000 |
1983/09/09 | 262 | 288 | 260 | 288 | 1,132,000 |
1983/09/08 | 253 | 262 | 250 | 256 | 350,000 |
1983/09/07 | 243 | 254 | 243 | 254 | 175,000 |
1983/09/06 | 245 | 245 | 242 | 242 | 52,000 |
1983/09/05 | 245 | 245 | 242 | 242 | 15,000 |
1983/09/03 | 243 | 245 | 241 | 245 | 52,000 |
1983/09/02 | 243 | 245 | 243 | 243 | 46,000 |
1983/09/01 | 249 | 249 | 245 | 245 | 42,000 |
1983/08/31 | 250 | 250 | 247 | 247 | 30,000 |
1983/08/30 | 250 | 253 | 245 | 245 | 50,000 |
1983/08/29 | 242 | 250 | 242 | 250 | 46,000 |
1983/08/27 | 252 | 252 | 246 | 246 | 63,000 |
1983/08/26 | 255 | 255 | 252 | 252 | 106,000 |
1983/08/25 | 253 | 259 | 253 | 254 | 186,000 |
1983/08/24 | 248 | 252 | 248 | 252 | 115,000 |
1983/08/23 | 250 | 252 | 246 | 248 | 172,000 |
1983/08/22 | 233 | 250 | 232 | 250 | 309,000 |
1983/08/20 | 233 | 233 | 232 | 233 | 143,000 |
1983/08/19 | 233 | 233 | 232 | 232 | 396,000 |
1983/08/18 | 233 | 233 | 228 | 230 | 659,000 |
1983/08/17 | 238 | 238 | 233 | 235 | 156,000 |
1983/08/16 | 240 | 240 | 237 | 237 | 109,000 |
1983/08/15 | 240 | 244 | 237 | 239 | 965,000 |
1983/08/12 | 247 | 247 | 241 | 243 | 84,000 |
1983/08/11 | 243 | 250 | 243 | 245 | 180,000 |
1983/08/10 | 249 | 250 | 241 | 245 | 149,000 |
1983/08/09 | 257 | 257 | 251 | 251 | 171,000 |
1983/08/08 | 267 | 269 | 260 | 262 | 640,000 |
1983/08/06 | 256 | 267 | 256 | 262 | 1,194,000 |
1983/08/05 | 240 | 252 | 236 | 251 | 648,000 |
1983/08/04 | 243 | 245 | 235 | 235 | 225,000 |
1983/08/03 | 252 | 252 | 238 | 238 | 465,000 |
1983/08/02 | 239 | 254 | 236 | 248 | 1,194,000 |
1983/08/01 | 225 | 240 | 224 | 235 | 594,000 |
1983/07/30 | 225 | 225 | 222 | 224 | 373,000 |
1983/07/29 | 218 | 224 | 217 | 220 | 237,000 |
1983/07/28 | 210 | 218 | 210 | 213 | 81,000 |
1983/07/27 | 210 | 213 | 210 | 211 | 16,000 |
1983/07/26 | 210 | 210 | 209 | 209 | 30,000 |
1983/07/25 | 210 | 210 | 208 | 208 | 24,000 |
1983/07/23 | 209 | 210 | 209 | 210 | 26,000 |
1983/07/22 | 210 | 210 | 208 | 209 | 26,000 |
1983/07/21 | 210 | 213 | 210 | 213 | 19,000 |
1983/07/20 | 210 | 214 | 208 | 208 | 37,000 |
1983/07/19 | 214 | 214 | 214 | 214 | 15,000 |
1983/07/18 | 209 | 210 | 208 | 210 | 16,000 |
1983/07/15 | 211 | 211 | 208 | 208 | 19,000 |
1983/07/14 | 211 | 212 | 210 | 210 | 30,000 |
1983/07/13 | 203 | 210 | 203 | 210 | 37,000 |
1983/07/12 | 202 | 203 | 202 | 202 | 34,000 |
1983/07/11 | 204 | 204 | 203 | 203 | 30,000 |
1983/07/09 | 205 | 205 | 204 | 204 | 43,000 |
1983/07/08 | 207 | 207 | 204 | 205 | 66,000 |
1983/07/07 | 207 | 207 | 207 | 207 | 14,000 |
1983/07/05 | 210 | 210 | 210 | 210 | 7,000 |
1983/07/04 | 215 | 215 | 206 | 207 | 42,000 |
1983/07/02 | 210 | 210 | 210 | 210 | 2,000 |
1983/07/01 | 205 | 205 | 205 | 205 | 31,000 |
1983/06/29 | 206 | 206 | 205 | 205 | 25,000 |
1983/06/27 | 205 | 205 | 203 | 203 | 15,000 |
1983/06/24 | 201 | 201 | 201 | 201 | 22,000 |
1983/06/23 | 205 | 205 | 200 | 201 | 56,000 |
1983/06/22 | 205 | 205 | 205 | 205 | 41,000 |
1983/06/21 | 213 | 216 | 213 | 216 | 45,000 |
1983/06/20 | 213 | 213 | 213 | 213 | 6,000 |
1983/06/13 | 215 | 222 | 215 | 218 | 73,000 |
1983/06/11 | 215 | 220 | 215 | 220 | 155,000 |
1983/06/10 | 205 | 220 | 205 | 217 | 63,000 |
1983/06/09 | 210 | 210 | 210 | 210 | 22,000 |
1983/06/08 | 205 | 220 | 205 | 219 | 101,000 |
1983/06/07 | 205 | 205 | 205 | 205 | 9,000 |
1983/06/06 | 205 | 205 | 203 | 205 | 17,000 |
1983/06/04 | 205 | 205 | 205 | 205 | 27,000 |
1983/06/03 | 209 | 209 | 205 | 205 | 46,000 |
1983/06/02 | 205 | 205 | 205 | 205 | 8,000 |
1983/06/01 | 209 | 209 | 205 | 205 | 12,000 |
1983/05/31 | 206 | 206 | 205 | 205 | 20,000 |
1983/05/30 | 206 | 209 | 206 | 209 | 17,000 |
1983/05/28 | 206 | 209 | 206 | 206 | 43,000 |
1983/05/27 | 205 | 209 | 205 | 209 | 21,000 |
1983/05/26 | 212 | 212 | 205 | 205 | 63,000 |
1983/05/25 | 215 | 215 | 213 | 215 | 63,000 |
1983/05/24 | 211 | 211 | 211 | 211 | 76,000 |
1983/05/23 | 220 | 220 | 210 | 215 | 276,000 |
1983/05/20 | 209 | 225 | 209 | 221 | 579,000 |
1983/05/19 | 206 | 209 | 206 | 209 | 28,000 |
1983/05/18 | 205 | 205 | 204 | 205 | 59,000 |
1983/05/17 | 203 | 205 | 202 | 205 | 34,000 |
1983/05/16 | 205 | 205 | 201 | 201 | 36,000 |
1983/05/14 | 201 | 205 | 201 | 201 | 19,000 |
1983/05/13 | 205 | 205 | 205 | 205 | 3,000 |
1983/05/12 | 205 | 205 | 200 | 200 | 7,000 |
1983/05/11 | 200 | 200 | 200 | 200 | 11,000 |
1983/05/10 | 200 | 210 | 200 | 210 | 16,000 |
1983/05/07 | 201 | 201 | 199 | 199 | 10,000 |
1983/05/06 | 202 | 205 | 202 | 202 | 27,000 |
1983/05/04 | 202 | 202 | 202 | 202 | 19,000 |
1983/05/02 | 214 | 214 | 211 | 211 | 32,000 |
1983/04/28 | 202 | 205 | 199 | 199 | 18,000 |
1983/04/27 | 200 | 200 | 198 | 198 | 110,000 |
1983/04/26 | 201 | 202 | 200 | 200 | 38,000 |
1983/04/25 | 200 | 202 | 200 | 202 | 55,000 |
1983/04/23 | 200 | 200 | 198 | 198 | 15,000 |
1983/04/22 | 202 | 202 | 200 | 200 | 38,000 |
1983/04/21 | 200 | 204 | 200 | 200 | 8,000 |
1983/04/20 | 200 | 200 | 200 | 200 | 94,000 |
1983/04/19 | 201 | 201 | 200 | 200 | 22,000 |
1983/04/18 | 202 | 205 | 200 | 200 | 48,000 |
1983/04/15 | 205 | 205 | 200 | 200 | 20,000 |
1983/04/14 | 210 | 210 | 210 | 210 | 4,000 |
1983/04/13 | 216 | 219 | 210 | 210 | 78,000 |
1983/04/12 | 220 | 221 | 215 | 221 | 313,000 |
1983/04/11 | 219 | 220 | 215 | 220 | 205,000 |
1983/04/09 | 220 | 220 | 215 | 215 | 127,000 |
1983/04/08 | 214 | 220 | 210 | 219 | 339,000 |
1983/04/07 | 204 | 210 | 203 | 210 | 101,000 |
1983/04/06 | 204 | 205 | 202 | 205 | 98,000 |
1983/04/05 | 195 | 195 | 195 | 195 | 53,000 |
1983/04/04 | 195 | 195 | 190 | 192 | 23,000 |
1983/04/01 | 198 | 198 | 195 | 197 | 30,000 |
1983/03/31 | 199 | 199 | 198 | 198 | 14,000 |
1983/03/30 | 200 | 200 | 196 | 200 | 36,000 |
1983/03/29 | 200 | 203 | 195 | 195 | 64,000 |
1983/03/28 | 200 | 203 | 200 | 200 | 30,000 |
1983/03/26 | 203 | 205 | 200 | 200 | 48,000 |
1983/03/25 | 202 | 204 | 200 | 203 | 57,000 |
1983/03/24 | 200 | 203 | 199 | 202 | 26,000 |
1983/03/23 | 195 | 197 | 195 | 197 | 17,000 |
1983/03/22 | 200 | 200 | 199 | 200 | 22,000 |
1983/03/18 | 198 | 205 | 196 | 205 | 37,000 |
1983/03/17 | 195 | 198 | 195 | 195 | 23,000 |
1983/03/16 | 195 | 195 | 195 | 195 | 21,000 |
1983/03/15 | 193 | 199 | 193 | 195 | 27,000 |
1983/03/14 | 189 | 189 | 185 | 188 | 18,000 |
1983/03/12 | 193 | 193 | 184 | 184 | 28,000 |
1983/03/11 | 187 | 195 | 187 | 195 | 70,000 |
1983/03/10 | 188 | 189 | 181 | 182 | 79,000 |
1983/03/09 | 203 | 203 | 198 | 198 | 15,000 |
1983/03/08 | 201 | 201 | 198 | 200 | 53,000 |
1983/03/07 | 200 | 201 | 200 | 201 | 26,000 |
1983/03/05 | 199 | 203 | 199 | 201 | 38,000 |
1983/03/04 | 201 | 201 | 199 | 199 | 81,000 |
1983/03/03 | 204 | 204 | 200 | 201 | 103,000 |
1983/03/02 | 208 | 209 | 200 | 204 | 179,000 |
1983/03/01 | 207 | 210 | 204 | 210 | 98,000 |
1983/02/28 | 214 | 214 | 206 | 206 | 85,000 |
1983/02/26 | 215 | 215 | 212 | 215 | 166,000 |
1983/02/25 | 213 | 215 | 211 | 211 | 238,000 |
1983/02/24 | 216 | 216 | 211 | 211 | 162,000 |
1983/02/23 | 216 | 216 | 211 | 215 | 235,000 |
1983/02/22 | 219 | 220 | 210 | 217 | 531,000 |
1983/02/21 | 215 | 222 | 215 | 220 | 1,477,000 |
1983/02/18 | 182 | 213 | 182 | 213 | 1,581,001 |
1983/02/17 | 182 | 189 | 182 | 183 | 39,000 |
1983/02/16 | 175 | 185 | 175 | 182 | 42,000 |
1983/02/15 | 180 | 185 | 180 | 180 | 30,000 |
1983/02/14 | 181 | 185 | 181 | 182 | 25,000 |
1983/02/12 | 181 | 185 | 180 | 180 | 26,000 |
1983/02/10 | 180 | 185 | 180 | 185 | 21,000 |
1983/02/09 | 183 | 183 | 180 | 180 | 12,000 |
1983/02/08 | 181 | 183 | 179 | 180 | 28,000 |
1983/02/07 | 189 | 190 | 180 | 180 | 45,000 |
1983/02/05 | 189 | 190 | 185 | 187 | 38,000 |
1983/02/04 | 180 | 190 | 180 | 190 | 48,000 |
1983/02/03 | 186 | 190 | 185 | 185 | 56,000 |
1983/02/02 | 195 | 195 | 188 | 190 | 164,000 |
1983/02/01 | 188 | 195 | 188 | 194 | 353,000 |
1983/01/31 | 188 | 188 | 187 | 187 | 40,000 |
1983/01/29 | 188 | 190 | 184 | 186 | 108,000 |
1983/01/28 | 181 | 188 | 181 | 186 | 73,000 |
1983/01/27 | 184 | 184 | 179 | 181 | 40,000 |
1983/01/26 | 185 | 185 | 180 | 185 | 148,000 |
1983/01/25 | 175 | 180 | 175 | 180 | 28,000 |
1983/01/24 | 180 | 180 | 175 | 175 | 14,000 |
1983/01/22 | 179 | 180 | 179 | 180 | 12,000 |
1983/01/21 | 176 | 189 | 175 | 188 | 35,000 |
1983/01/20 | 176 | 177 | 176 | 177 | 5,000 |
1983/01/19 | 167 | 174 | 167 | 174 | 67,000 |
1983/01/18 | 183 | 183 | 176 | 177 | 53,000 |
1983/01/17 | 188 | 188 | 182 | 183 | 41,000 |
1983/01/14 | 189 | 189 | 187 | 187 | 95,000 |
1983/01/13 | 190 | 190 | 190 | 190 | 36,000 |
1983/01/12 | 187 | 191 | 187 | 190 | 128,000 |
1983/01/11 | 195 | 195 | 187 | 192 | 101,000 |
1983/01/10 | 190 | 195 | 190 | 190 | 63,000 |
1983/01/08 | 195 | 195 | 190 | 193 | 95,000 |
1983/01/07 | 200 | 200 | 190 | 190 | 171,000 |
1983/01/06 | 187 | 205 | 186 | 205 | 461,000 |
1983/01/05 | 188 | 190 | 185 | 185 | 217,000 |
1983/01/04 | 183 | 188 | 181 | 186 | 122,000 |