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 |
---|---|---|---|---|---|
1984/12/28 | 485 | 488 | 477 | 477 | 93,000 |
1984/12/27 | 507 | 507 | 482 | 485 | 189,000 |
1984/12/26 | 520 | 520 | 500 | 510 | 537,000 |
1984/12/25 | 460 | 490 | 460 | 490 | 203,000 |
1984/12/24 | 470 | 470 | 463 | 465 | 151,000 |
1984/12/22 | 472 | 472 | 465 | 470 | 53,000 |
1984/12/21 | 485 | 485 | 475 | 475 | 178,000 |
1984/12/20 | 483 | 485 | 480 | 485 | 127,000 |
1984/12/19 | 489 | 489 | 483 | 487 | 123,000 |
1984/12/18 | 490 | 490 | 483 | 486 | 157,000 |
1984/12/17 | 490 | 492 | 488 | 488 | 166,000 |
1984/12/15 | 490 | 490 | 486 | 488 | 103,000 |
1984/12/14 | 488 | 490 | 487 | 490 | 180,000 |
1984/12/13 | 485 | 492 | 485 | 488 | 152,000 |
1984/12/12 | 487 | 487 | 465 | 465 | 715,000 |
1984/12/11 | 493 | 493 | 480 | 482 | 402,000 |
1984/12/10 | 496 | 496 | 490 | 491 | 343,000 |
1984/12/07 | 490 | 500 | 488 | 491 | 471,000 |
1984/12/06 | 491 | 491 | 485 | 485 | 267,000 |
1984/12/05 | 485 | 494 | 485 | 490 | 189,000 |
1984/12/04 | 487 | 500 | 480 | 480 | 196,000 |
1984/12/03 | 495 | 495 | 486 | 486 | 129,000 |
1984/12/01 | 497 | 499 | 490 | 495 | 136,000 |
1984/11/30 | 495 | 498 | 492 | 498 | 62,000 |
1984/11/29 | 486 | 495 | 486 | 491 | 92,000 |
1984/11/28 | 495 | 495 | 490 | 491 | 47,000 |
1984/11/27 | 498 | 500 | 495 | 499 | 47,000 |
1984/11/26 | 500 | 500 | 499 | 499 | 45,000 |
1984/11/24 | 500 | 501 | 496 | 496 | 31,000 |
1984/11/22 | 492 | 509 | 492 | 501 | 71,000 |
1984/11/21 | 501 | 501 | 491 | 491 | 144,000 |
1984/11/20 | 509 | 509 | 501 | 501 | 76,000 |
1984/11/19 | 505 | 509 | 501 | 509 | 82,000 |
1984/11/17 | 502 | 510 | 502 | 510 | 44,000 |
1984/11/16 | 502 | 509 | 500 | 502 | 100,000 |
1984/11/15 | 506 | 510 | 501 | 508 | 132,000 |
1984/11/14 | 505 | 510 | 505 | 510 | 69,000 |
1984/11/13 | 515 | 516 | 500 | 510 | 285,000 |
1984/11/12 | 508 | 518 | 500 | 518 | 347,000 |
1984/11/09 | 490 | 507 | 490 | 506 | 227,000 |
1984/11/08 | 489 | 490 | 486 | 488 | 31,000 |
1984/11/07 | 494 | 494 | 481 | 483 | 99,000 |
1984/11/06 | 501 | 505 | 495 | 499 | 194,000 |
1984/11/05 | 509 | 509 | 500 | 501 | 97,000 |
1984/11/02 | 504 | 505 | 490 | 500 | 336,000 |
1984/11/01 | 495 | 505 | 491 | 499 | 313,000 |
1984/10/31 | 491 | 495 | 486 | 490 | 113,000 |
1984/10/30 | 500 | 510 | 486 | 486 | 423,000 |
1984/10/29 | 495 | 500 | 495 | 495 | 222,000 |
1984/10/27 | 490 | 493 | 481 | 485 | 74,000 |
1984/10/26 | 495 | 497 | 485 | 485 | 431,000 |
1984/10/25 | 485 | 499 | 480 | 495 | 526,000 |
1984/10/24 | 480 | 485 | 480 | 480 | 351,000 |
1984/10/23 | 472 | 485 | 470 | 472 | 403,000 |
1984/10/22 | 478 | 480 | 470 | 470 | 108,000 |
1984/10/20 | 455 | 480 | 454 | 480 | 276,000 |
1984/10/19 | 446 | 455 | 446 | 448 | 256,000 |
1984/10/18 | 430 | 431 | 421 | 431 | 52,000 |
1984/10/17 | 429 | 430 | 428 | 430 | 27,000 |
1984/10/16 | 430 | 430 | 430 | 430 | 11,000 |
1984/10/15 | 431 | 431 | 421 | 425 | 30,000 |
1984/10/12 | 420 | 432 | 420 | 431 | 26,000 |
1984/10/11 | 416 | 425 | 415 | 420 | 14,000 |
1984/10/09 | 421 | 425 | 420 | 420 | 46,000 |
1984/10/08 | 425 | 426 | 425 | 426 | 14,000 |
1984/10/06 | 436 | 436 | 430 | 430 | 11,000 |
1984/10/03 | 450 | 450 | 449 | 450 | 55,000 |
1984/10/02 | 440 | 450 | 440 | 450 | 44,000 |
1984/10/01 | 455 | 455 | 455 | 455 | 24,000 |
1984/09/29 | 454 | 454 | 453 | 453 | 18,000 |
1984/09/28 | 445 | 464 | 445 | 458 | 178,000 |
1984/09/27 | 428 | 450 | 425 | 450 | 76,000 |
1984/09/26 | 430 | 435 | 420 | 425 | 70,000 |
1984/09/25 | 435 | 439 | 430 | 430 | 42,000 |
1984/09/22 | 440 | 440 | 435 | 435 | 39,000 |
1984/09/21 | 441 | 445 | 441 | 444 | 10,000 |
1984/09/20 | 446 | 446 | 446 | 446 | 16,000 |
1984/09/19 | 450 | 454 | 445 | 454 | 42,000 |
1984/09/18 | 445 | 449 | 445 | 449 | 28,000 |
1984/09/17 | 447 | 450 | 447 | 450 | 20,000 |
1984/09/14 | 450 | 450 | 441 | 446 | 28,000 |
1984/09/13 | 437 | 460 | 437 | 460 | 46,000 |
1984/09/12 | 441 | 450 | 435 | 435 | 58,000 |
1984/09/11 | 445 | 450 | 445 | 448 | 39,000 |
1984/09/10 | 442 | 444 | 435 | 435 | 19,000 |
1984/09/07 | 441 | 450 | 441 | 442 | 53,000 |
1984/09/06 | 455 | 455 | 450 | 450 | 88,000 |
1984/09/05 | 455 | 463 | 455 | 460 | 112,000 |
1984/09/04 | 439 | 470 | 439 | 465 | 151,000 |
1984/09/03 | 441 | 441 | 435 | 440 | 30,000 |
1984/09/01 | 445 | 449 | 445 | 449 | 68,000 |
1984/08/31 | 448 | 450 | 440 | 450 | 86,000 |
1984/08/30 | 457 | 457 | 445 | 450 | 118,000 |
1984/08/29 | 427 | 460 | 427 | 459 | 334,000 |
1984/08/28 | 436 | 436 | 421 | 421 | 246,000 |
1984/08/27 | 446 | 447 | 435 | 440 | 45,000 |
1984/08/25 | 435 | 447 | 428 | 446 | 56,000 |
1984/08/24 | 445 | 449 | 431 | 433 | 100,000 |
1984/08/23 | 445 | 450 | 438 | 450 | 410,000 |
1984/08/22 | 405 | 438 | 404 | 434 | 197,000 |
1984/08/21 | 400 | 408 | 400 | 402 | 34,000 |
1984/08/20 | 405 | 405 | 400 | 400 | 77,000 |
1984/08/18 | 407 | 408 | 405 | 405 | 63,000 |
1984/08/17 | 405 | 408 | 403 | 407 | 46,000 |
1984/08/16 | 409 | 409 | 398 | 403 | 103,000 |
1984/08/15 | 405 | 420 | 401 | 410 | 148,000 |
1984/08/14 | 382 | 402 | 380 | 397 | 53,000 |
1984/08/13 | 381 | 388 | 380 | 384 | 44,000 |
1984/08/10 | 393 | 393 | 380 | 380 | 91,000 |
1984/08/09 | 377 | 388 | 375 | 388 | 53,000 |
1984/08/08 | 378 | 380 | 375 | 375 | 29,000 |
1984/08/07 | 383 | 383 | 375 | 381 | 40,000 |
1984/08/06 | 381 | 383 | 374 | 383 | 30,000 |
1984/08/04 | 379 | 380 | 379 | 380 | 14,000 |
1984/08/03 | 361 | 383 | 361 | 374 | 72,000 |
1984/08/02 | 361 | 361 | 361 | 361 | 10,000 |
1984/08/01 | 359 | 363 | 359 | 360 | 54,000 |
1984/07/31 | 364 | 364 | 360 | 364 | 55,000 |
1984/07/30 | 369 | 370 | 365 | 365 | 9,000 |
1984/07/28 | 370 | 370 | 370 | 370 | 21,000 |
1984/07/27 | 360 | 365 | 343 | 362 | 87,000 |
1984/07/26 | 360 | 360 | 360 | 360 | 32,000 |
1984/07/25 | 345 | 345 | 344 | 345 | 34,000 |
1984/07/24 | 357 | 357 | 342 | 342 | 34,000 |
1984/07/23 | 355 | 357 | 355 | 357 | 9,000 |
1984/07/21 | 360 | 360 | 350 | 355 | 79,000 |
1984/07/20 | 366 | 366 | 355 | 360 | 23,000 |
1984/07/18 | 366 | 370 | 366 | 367 | 30,000 |
1984/07/17 | 369 | 370 | 365 | 365 | 34,000 |
1984/07/16 | 369 | 372 | 369 | 369 | 81,000 |
1984/07/12 | 390 | 391 | 386 | 389 | 16,000 |
1984/07/11 | 391 | 392 | 390 | 392 | 38,000 |
1984/07/10 | 392 | 393 | 390 | 392 | 37,000 |
1984/07/09 | 395 | 395 | 392 | 392 | 21,000 |
1984/07/07 | 395 | 395 | 395 | 395 | 21,000 |
1984/07/06 | 396 | 396 | 396 | 396 | 26,000 |
1984/07/05 | 390 | 396 | 390 | 396 | 21,000 |
1984/07/04 | 387 | 398 | 381 | 386 | 49,000 |
1984/07/03 | 388 | 388 | 385 | 386 | 39,000 |
1984/07/02 | 371 | 371 | 370 | 371 | 21,000 |
1984/06/29 | 368 | 368 | 365 | 368 | 35,000 |
1984/06/28 | 373 | 373 | 368 | 368 | 67,000 |
1984/06/27 | 374 | 375 | 371 | 375 | 24,000 |
1984/06/26 | 375 | 375 | 371 | 375 | 23,000 |
1984/06/25 | 380 | 380 | 375 | 379 | 24,000 |
1984/06/23 | 385 | 385 | 380 | 385 | 11,000 |
1984/06/22 | 395 | 398 | 386 | 388 | 29,000 |
1984/06/21 | 390 | 393 | 390 | 390 | 41,000 |
1984/06/20 | 387 | 390 | 385 | 389 | 19,000 |
1984/06/19 | 376 | 385 | 376 | 384 | 25,000 |
1984/06/18 | 370 | 375 | 370 | 375 | 21,000 |
1984/06/16 | 370 | 374 | 370 | 374 | 21,000 |
1984/06/15 | 385 | 385 | 380 | 380 | 98,000 |
1984/06/14 | 390 | 391 | 385 | 390 | 12,000 |
1984/06/13 | 380 | 385 | 380 | 385 | 16,000 |
1984/06/12 | 380 | 386 | 365 | 381 | 110,000 |
1984/06/11 | 385 | 387 | 385 | 385 | 41,000 |
1984/06/08 | 382 | 385 | 381 | 381 | 38,000 |
1984/06/07 | 386 | 386 | 380 | 380 | 15,000 |
1984/06/06 | 396 | 396 | 385 | 386 | 80,000 |
1984/06/05 | 400 | 401 | 395 | 395 | 23,000 |
1984/06/04 | 398 | 400 | 395 | 395 | 12,000 |
1984/06/02 | 398 | 398 | 398 | 398 | 17,000 |
1984/06/01 | 387 | 393 | 387 | 393 | 11,000 |
1984/05/31 | 405 | 405 | 387 | 387 | 41,000 |
1984/05/30 | 409 | 410 | 405 | 410 | 25,000 |
1984/05/29 | 410 | 410 | 410 | 410 | 7,000 |
1984/05/28 | 397 | 400 | 395 | 395 | 9,000 |
1984/05/26 | 403 | 403 | 387 | 387 | 22,000 |
1984/05/25 | 402 | 403 | 402 | 403 | 15,000 |
1984/05/24 | 400 | 410 | 400 | 401 | 35,000 |
1984/05/23 | 380 | 380 | 370 | 380 | 89,000 |
1984/05/22 | 400 | 400 | 390 | 391 | 44,000 |
1984/05/21 | 410 | 412 | 410 | 410 | 32,000 |
1984/05/18 | 425 | 425 | 420 | 420 | 37,000 |
1984/05/17 | 431 | 437 | 430 | 430 | 28,000 |
1984/05/16 | 443 | 454 | 430 | 430 | 37,000 |
1984/05/15 | 441 | 446 | 439 | 439 | 111,000 |
1984/05/11 | 460 | 463 | 460 | 463 | 41,000 |
1984/05/10 | 470 | 470 | 470 | 470 | 18,000 |
1984/05/09 | 475 | 480 | 475 | 475 | 56,000 |
1984/05/08 | 480 | 484 | 475 | 475 | 67,000 |
1984/05/07 | 485 | 495 | 481 | 495 | 30,000 |
1984/05/04 | 480 | 485 | 478 | 485 | 67,000 |
1984/05/02 | 475 | 476 | 475 | 475 | 38,000 |
1984/05/01 | 475 | 475 | 475 | 475 | 15,000 |
1984/04/28 | 475 | 475 | 473 | 473 | 15,000 |
1984/04/27 | 470 | 471 | 469 | 471 | 56,000 |
1984/04/26 | 485 | 486 | 480 | 480 | 47,000 |
1984/04/25 | 467 | 485 | 467 | 480 | 68,000 |
1984/04/24 | 475 | 475 | 465 | 465 | 18,000 |
1984/04/23 | 464 | 468 | 464 | 465 | 53,000 |
1984/04/20 | 475 | 475 | 459 | 459 | 27,000 |
1984/04/19 | 480 | 480 | 475 | 475 | 34,000 |
1984/04/18 | 480 | 480 | 475 | 476 | 27,000 |
1984/04/17 | 485 | 495 | 480 | 495 | 27,000 |
1984/04/16 | 475 | 480 | 475 | 480 | 27,000 |
1984/04/13 | 482 | 485 | 480 | 485 | 69,000 |
1984/04/12 | 495 | 500 | 490 | 490 | 119,000 |
1984/04/11 | 490 | 499 | 485 | 490 | 59,000 |
1984/04/10 | 490 | 490 | 485 | 485 | 64,000 |
1984/04/09 | 491 | 496 | 490 | 490 | 67,000 |
1984/04/07 | 490 | 500 | 490 | 500 | 307,000 |
1984/04/06 | 475 | 505 | 475 | 500 | 189,000 |
1984/04/05 | 460 | 474 | 455 | 474 | 133,000 |
1984/04/04 | 460 | 470 | 460 | 460 | 71,000 |
1984/04/03 | 465 | 465 | 455 | 460 | 148,000 |
1984/04/02 | 481 | 486 | 471 | 471 | 130,000 |
1984/03/30 | 509 | 510 | 500 | 500 | 118,000 |
1984/03/29 | 510 | 517 | 503 | 503 | 279,000 |
1984/03/28 | 480 | 500 | 477 | 500 | 314,000 |
1984/03/27 | 480 | 480 | 471 | 475 | 176,000 |
1984/03/26 | 488 | 490 | 481 | 485 | 118,000 |
1984/03/24 | 495 | 497 | 488 | 488 | 202,000 |
1984/03/23 | 511 | 519 | 495 | 495 | 557,000 |
1984/03/22 | 510 | 511 | 500 | 511 | 220,000 |
1984/03/21 | 495 | 505 | 495 | 502 | 133,000 |
1984/03/19 | 507 | 516 | 500 | 500 | 122,000 |
1984/03/17 | 511 | 517 | 501 | 517 | 244,000 |
1984/03/16 | 530 | 530 | 505 | 505 | 665,000 |
1984/03/15 | 499 | 535 | 490 | 527 | 1,179,000 |
1984/03/14 | 505 | 505 | 492 | 495 | 336,000 |
1984/03/13 | 518 | 520 | 490 | 500 | 715,000 |
1984/03/12 | 503 | 519 | 503 | 511 | 1,397,000 |
1984/03/09 | 492 | 499 | 480 | 489 | 1,346,000 |
1984/03/08 | 464 | 504 | 460 | 490 | 3,296,001 |
1984/03/07 | 438 | 463 | 437 | 462 | 2,503,001 |
1984/03/06 | 412 | 438 | 412 | 433 | 1,138,000 |
1984/03/05 | 405 | 410 | 401 | 403 | 404,000 |
1984/03/03 | 399 | 406 | 397 | 400 | 425,000 |
1984/03/02 | 393 | 395 | 387 | 394 | 475,000 |
1984/03/01 | 405 | 409 | 385 | 388 | 850,000 |
1984/02/29 | 400 | 414 | 395 | 395 | 1,627,001 |
1984/02/28 | 372 | 396 | 368 | 390 | 1,457,000 |
1984/02/27 | 367 | 372 | 363 | 372 | 156,000 |
1984/02/25 | 368 | 370 | 364 | 370 | 170,000 |
1984/02/24 | 345 | 367 | 341 | 367 | 198,000 |
1984/02/23 | 342 | 345 | 340 | 340 | 65,000 |
1984/02/22 | 348 | 350 | 342 | 342 | 55,000 |
1984/02/21 | 351 | 355 | 345 | 345 | 76,000 |
1984/02/20 | 350 | 350 | 350 | 350 | 41,000 |
1984/02/18 | 349 | 349 | 345 | 345 | 75,000 |
1984/02/17 | 348 | 352 | 347 | 347 | 75,000 |
1984/02/16 | 356 | 360 | 345 | 345 | 39,000 |
1984/02/15 | 353 | 357 | 353 | 357 | 37,000 |
1984/02/14 | 348 | 348 | 345 | 345 | 42,000 |
1984/02/13 | 340 | 351 | 339 | 350 | 90,000 |
1984/02/10 | 338 | 338 | 330 | 338 | 82,000 |
1984/02/09 | 348 | 348 | 338 | 338 | 39,000 |
1984/02/08 | 357 | 357 | 345 | 348 | 152,000 |
1984/02/07 | 355 | 358 | 352 | 352 | 72,000 |
1984/02/06 | 372 | 374 | 355 | 355 | 196,000 |
1984/02/04 | 355 | 368 | 355 | 367 | 189,000 |
1984/02/03 | 357 | 357 | 353 | 353 | 62,000 |
1984/02/02 | 360 | 360 | 350 | 352 | 95,000 |
1984/02/01 | 355 | 359 | 353 | 359 | 73,000 |
1984/01/31 | 348 | 353 | 345 | 350 | 105,000 |
1984/01/30 | 347 | 350 | 346 | 348 | 35,000 |
1984/01/28 | 345 | 346 | 345 | 345 | 74,000 |
1984/01/27 | 338 | 343 | 338 | 340 | 183,000 |
1984/01/26 | 348 | 348 | 328 | 328 | 349,000 |
1984/01/25 | 349 | 350 | 346 | 346 | 80,000 |
1984/01/24 | 347 | 347 | 346 | 346 | 30,000 |
1984/01/23 | 346 | 350 | 346 | 346 | 21,000 |
1984/01/21 | 349 | 349 | 343 | 346 | 46,000 |
1984/01/20 | 354 | 354 | 349 | 349 | 52,000 |
1984/01/19 | 356 | 356 | 350 | 356 | 75,000 |
1984/01/17 | 369 | 369 | 363 | 363 | 60,000 |
1984/01/13 | 378 | 378 | 368 | 369 | 91,000 |
1984/01/12 | 363 | 378 | 363 | 376 | 82,000 |
1984/01/10 | 378 | 378 | 378 | 378 | 32,000 |
1984/01/09 | 380 | 380 | 372 | 380 | 136,000 |
1984/01/07 | 380 | 380 | 375 | 380 | 115,000 |
1984/01/06 | 380 | 382 | 376 | 382 | 285,000 |
1984/01/05 | 369 | 372 | 367 | 372 | 92,000 |
1984/01/04 | 365 | 370 | 361 | 361 | 81,000 |