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 |
---|---|---|---|---|---|
1985/12/28 | 356 | 356 | 356 | 356 | 14,000 |
1985/12/27 | 352 | 356 | 352 | 356 | 3,000 |
1985/12/26 | 356 | 356 | 351 | 351 | 3,000 |
1985/12/26 | 1 -> 1.10 分割 | ||||
1985/12/25 | 396 | 396 | 393 | 394 | 141,000 |
1985/12/24 | 390 | 401 | 389 | 399 | 13,000 |
1985/12/23 | 400 | 400 | 389 | 389 | 33,000 |
1985/12/21 | 398 | 398 | 395 | 395 | 8,000 |
1985/12/20 | 393 | 400 | 393 | 398 | 13,000 |
1985/12/19 | 393 | 394 | 390 | 394 | 15,000 |
1985/12/18 | 402 | 403 | 400 | 400 | 17,000 |
1985/12/17 | 403 | 403 | 400 | 400 | 195,000 |
1985/12/16 | 410 | 410 | 400 | 400 | 8,000 |
1985/12/13 | 411 | 412 | 410 | 410 | 12,000 |
1985/12/12 | 414 | 414 | 412 | 412 | 71,000 |
1985/12/11 | 417 | 417 | 414 | 414 | 8,000 |
1985/12/10 | 416 | 418 | 412 | 418 | 36,000 |
1985/12/09 | 412 | 420 | 412 | 420 | 3,000 |
1985/12/07 | 412 | 412 | 412 | 412 | 31,000 |
1985/12/06 | 405 | 420 | 400 | 418 | 119,000 |
1985/12/05 | 400 | 410 | 400 | 409 | 39,000 |
1985/12/04 | 397 | 405 | 393 | 405 | 137,000 |
1985/12/03 | 389 | 395 | 389 | 395 | 87,000 |
1985/12/02 | 392 | 394 | 388 | 392 | 35,000 |
1985/11/30 | 388 | 392 | 388 | 392 | 33,000 |
1985/11/29 | 381 | 395 | 381 | 390 | 48,000 |
1985/11/28 | 391 | 391 | 380 | 382 | 52,000 |
1985/11/27 | 395 | 395 | 390 | 395 | 29,000 |
1985/11/26 | 392 | 405 | 392 | 395 | 89,000 |
1985/11/25 | 395 | 397 | 390 | 397 | 22,000 |
1985/11/22 | 390 | 395 | 380 | 395 | 34,000 |
1985/11/21 | 391 | 395 | 388 | 388 | 21,000 |
1985/11/20 | 380 | 395 | 375 | 395 | 28,000 |
1985/11/19 | 384 | 385 | 375 | 385 | 16,000 |
1985/11/18 | 379 | 390 | 379 | 380 | 47,000 |
1985/11/15 | 375 | 380 | 370 | 379 | 26,000 |
1985/11/14 | 380 | 380 | 375 | 380 | 20,000 |
1985/11/13 | 382 | 383 | 380 | 380 | 10,000 |
1985/11/12 | 380 | 385 | 380 | 383 | 10,000 |
1985/11/11 | 381 | 385 | 381 | 385 | 12,000 |
1985/11/08 | 375 | 382 | 375 | 382 | 18,000 |
1985/11/07 | 374 | 380 | 372 | 380 | 21,000 |
1985/11/06 | 371 | 379 | 371 | 379 | 8,000 |
1985/11/05 | 375 | 375 | 371 | 371 | 17,000 |
1985/11/02 | 380 | 380 | 380 | 380 | 2,000 |
1985/11/01 | 380 | 381 | 370 | 370 | 25,000 |
1985/10/31 | 380 | 380 | 380 | 380 | 18,000 |
1985/10/30 | 382 | 382 | 380 | 380 | 32,000 |
1985/10/29 | 381 | 385 | 380 | 380 | 5,000 |
1985/10/28 | 382 | 385 | 382 | 385 | 7,000 |
1985/10/26 | 380 | 380 | 380 | 380 | 21,000 |
1985/10/25 | 381 | 381 | 380 | 380 | 9,000 |
1985/10/24 | 384 | 385 | 381 | 381 | 21,000 |
1985/10/23 | 381 | 385 | 381 | 385 | 22,000 |
1985/10/22 | 381 | 381 | 380 | 381 | 4,000 |
1985/10/21 | 382 | 382 | 382 | 382 | 4,000 |
1985/10/19 | 382 | 382 | 380 | 380 | 6,000 |
1985/10/18 | 382 | 385 | 382 | 385 | 18,000 |
1985/10/17 | 384 | 385 | 382 | 382 | 16,000 |
1985/10/16 | 383 | 385 | 383 | 385 | 14,000 |
1985/10/15 | 383 | 384 | 382 | 383 | 23,000 |
1985/10/14 | 385 | 385 | 382 | 382 | 7,000 |
1985/10/11 | 385 | 385 | 382 | 382 | 5,000 |
1985/10/09 | 382 | 385 | 382 | 382 | 7,000 |
1985/10/08 | 380 | 385 | 380 | 382 | 15,000 |
1985/10/07 | 382 | 382 | 380 | 380 | 11,000 |
1985/10/05 | 385 | 385 | 382 | 382 | 16,000 |
1985/10/04 | 387 | 387 | 387 | 387 | 9,000 |
1985/10/03 | 385 | 389 | 385 | 385 | 65,000 |
1985/10/02 | 395 | 395 | 385 | 385 | 12,000 |
1985/10/01 | 390 | 395 | 390 | 395 | 7,000 |
1985/09/30 | 389 | 389 | 389 | 389 | 24,000 |
1985/09/28 | 400 | 403 | 395 | 395 | 20,000 |
1985/09/27 | 380 | 400 | 380 | 400 | 55,000 |
1985/09/26 | 377 | 386 | 376 | 383 | 22,000 |
1985/09/25 | 385 | 387 | 375 | 375 | 14,000 |
1985/09/24 | 391 | 391 | 385 | 389 | 29,000 |
1985/09/21 | 390 | 392 | 390 | 390 | 10,000 |
1985/09/20 | 388 | 390 | 387 | 390 | 15,000 |
1985/09/19 | 385 | 385 | 385 | 385 | 8,000 |
1985/09/18 | 400 | 400 | 400 | 400 | 11,000 |
1985/09/17 | 404 | 404 | 400 | 400 | 14,000 |
1985/09/13 | 400 | 405 | 400 | 400 | 48,000 |
1985/09/12 | 410 | 410 | 408 | 408 | 33,000 |
1985/09/11 | 407 | 410 | 407 | 410 | 45,000 |
1985/09/10 | 407 | 410 | 407 | 410 | 23,000 |
1985/09/09 | 407 | 407 | 407 | 407 | 4,000 |
1985/09/07 | 407 | 407 | 407 | 407 | 3,000 |
1985/09/06 | 406 | 406 | 406 | 406 | 2,000 |
1985/09/05 | 407 | 410 | 406 | 406 | 33,000 |
1985/09/04 | 410 | 410 | 406 | 406 | 14,000 |
1985/09/03 | 408 | 410 | 408 | 410 | 11,000 |
1985/09/02 | 405 | 408 | 405 | 408 | 2,000 |
1985/08/31 | 401 | 401 | 401 | 401 | 9,000 |
1985/08/30 | 401 | 401 | 401 | 401 | 6,000 |
1985/08/29 | 400 | 405 | 400 | 400 | 24,000 |
1985/08/28 | 400 | 400 | 400 | 400 | 13,000 |
1985/08/27 | 405 | 408 | 405 | 405 | 17,000 |
1985/08/26 | 405 | 409 | 405 | 405 | 14,000 |
1985/08/24 | 407 | 407 | 405 | 405 | 13,000 |
1985/08/23 | 409 | 409 | 407 | 409 | 26,000 |
1985/08/22 | 407 | 409 | 407 | 409 | 14,000 |
1985/08/21 | 408 | 409 | 407 | 407 | 6,000 |
1985/08/20 | 411 | 411 | 409 | 409 | 84,000 |
1985/08/19 | 410 | 410 | 409 | 409 | 29,000 |
1985/08/17 | 410 | 410 | 409 | 409 | 11,000 |
1985/08/16 | 411 | 414 | 410 | 410 | 7,000 |
1985/08/15 | 415 | 415 | 410 | 410 | 9,000 |
1985/08/14 | 408 | 408 | 408 | 408 | 1,000 |
1985/08/12 | 407 | 407 | 407 | 407 | 7,000 |
1985/08/09 | 421 | 421 | 410 | 410 | 10,000 |
1985/08/08 | 429 | 429 | 422 | 422 | 6,000 |
1985/08/07 | 425 | 425 | 425 | 425 | 14,000 |
1985/08/06 | 425 | 430 | 425 | 430 | 13,000 |
1985/08/05 | 430 | 430 | 430 | 430 | 5,000 |
1985/08/03 | 420 | 420 | 420 | 420 | 6,000 |
1985/08/02 | 419 | 420 | 410 | 410 | 10,000 |
1985/08/01 | 424 | 426 | 424 | 424 | 11,000 |
1985/07/31 | 434 | 434 | 429 | 429 | 3,000 |
1985/07/29 | 445 | 445 | 440 | 440 | 20,000 |
1985/07/27 | 440 | 450 | 440 | 450 | 138,000 |
1985/07/26 | 430 | 430 | 428 | 430 | 11,000 |
1985/07/25 | 426 | 426 | 426 | 426 | 20,000 |
1985/07/24 | 432 | 432 | 429 | 429 | 10,000 |
1985/07/23 | 435 | 435 | 430 | 430 | 44,000 |
1985/07/22 | 442 | 442 | 435 | 435 | 26,000 |
1985/07/20 | 440 | 440 | 437 | 440 | 7,000 |
1985/07/19 | 440 | 440 | 440 | 440 | 23,000 |
1985/07/18 | 437 | 437 | 437 | 437 | 3,000 |
1985/07/17 | 442 | 442 | 442 | 442 | 10,000 |
1985/07/16 | 445 | 445 | 445 | 445 | 30,000 |
1985/07/15 | 458 | 458 | 455 | 455 | 22,000 |
1985/07/12 | 458 | 460 | 454 | 455 | 79,000 |
1985/07/11 | 448 | 458 | 447 | 455 | 112,000 |
1985/07/10 | 442 | 448 | 442 | 448 | 21,000 |
1985/07/09 | 443 | 445 | 440 | 443 | 89,000 |
1985/07/08 | 445 | 445 | 440 | 440 | 105,000 |
1985/07/06 | 450 | 450 | 449 | 449 | 8,000 |
1985/07/05 | 438 | 450 | 438 | 445 | 115,000 |
1985/07/04 | 440 | 440 | 435 | 437 | 137,000 |
1985/07/03 | 436 | 440 | 436 | 438 | 53,000 |
1985/07/02 | 437 | 440 | 436 | 439 | 70,000 |
1985/07/01 | 437 | 440 | 437 | 437 | 49,000 |
1985/06/29 | 437 | 437 | 437 | 437 | 5,000 |
1985/06/28 | 435 | 435 | 435 | 435 | 30,000 |
1985/06/27 | 430 | 435 | 430 | 435 | 31,000 |
1985/06/26 | 439 | 439 | 435 | 435 | 21,000 |
1985/06/25 | 430 | 430 | 430 | 430 | 21,000 |
1985/06/24 | 425 | 440 | 424 | 440 | 33,000 |
1985/06/22 | 427 | 428 | 425 | 425 | 23,000 |
1985/06/21 | 430 | 431 | 429 | 430 | 39,000 |
1985/06/20 | 431 | 435 | 430 | 430 | 48,000 |
1985/06/19 | 429 | 430 | 429 | 430 | 52,000 |
1985/06/18 | 430 | 430 | 430 | 430 | 173,000 |
1985/06/17 | 432 | 435 | 427 | 430 | 92,000 |
1985/06/15 | 435 | 436 | 435 | 436 | 19,000 |
1985/06/14 | 432 | 432 | 432 | 432 | 66,000 |
1985/06/13 | 435 | 436 | 432 | 432 | 20,000 |
1985/06/12 | 437 | 437 | 432 | 432 | 17,000 |
1985/06/11 | 435 | 437 | 432 | 432 | 114,000 |
1985/06/10 | 435 | 435 | 435 | 435 | 1,000 |
1985/06/07 | 443 | 445 | 435 | 440 | 127,000 |
1985/06/06 | 439 | 443 | 438 | 443 | 41,000 |
1985/06/05 | 434 | 442 | 434 | 441 | 82,000 |
1985/06/04 | 440 | 440 | 435 | 439 | 55,000 |
1985/06/03 | 439 | 443 | 436 | 442 | 76,000 |
1985/06/01 | 443 | 443 | 440 | 440 | 67,000 |
1985/05/31 | 442 | 445 | 442 | 444 | 24,000 |
1985/05/30 | 440 | 442 | 440 | 442 | 118,000 |
1985/05/29 | 447 | 447 | 440 | 440 | 98,000 |
1985/05/28 | 450 | 453 | 449 | 452 | 56,000 |
1985/05/27 | 444 | 450 | 443 | 446 | 71,000 |
1985/05/25 | 437 | 445 | 437 | 440 | 95,000 |
1985/05/24 | 435 | 437 | 435 | 436 | 48,000 |
1985/05/23 | 432 | 438 | 432 | 436 | 16,000 |
1985/05/22 | 437 | 440 | 432 | 432 | 56,000 |
1985/05/21 | 437 | 438 | 437 | 437 | 62,000 |
1985/05/20 | 438 | 438 | 434 | 434 | 32,000 |
1985/05/18 | 437 | 437 | 437 | 437 | 13,000 |
1985/05/17 | 439 | 439 | 437 | 438 | 26,000 |
1985/05/16 | 442 | 442 | 438 | 439 | 48,000 |
1985/05/15 | 438 | 444 | 438 | 442 | 62,000 |
1985/05/14 | 438 | 439 | 437 | 438 | 36,000 |
1985/05/13 | 440 | 441 | 438 | 438 | 126,000 |
1985/05/10 | 436 | 444 | 430 | 441 | 118,000 |
1985/05/09 | 440 | 440 | 435 | 439 | 91,000 |
1985/05/08 | 440 | 443 | 435 | 440 | 74,000 |
1985/05/07 | 440 | 440 | 438 | 440 | 38,000 |
1985/05/04 | 438 | 440 | 438 | 439 | 18,000 |
1985/05/02 | 437 | 440 | 437 | 438 | 25,000 |
1985/05/01 | 439 | 439 | 439 | 439 | 13,000 |
1985/04/30 | 440 | 440 | 437 | 437 | 70,000 |
1985/04/27 | 440 | 440 | 439 | 440 | 78,000 |
1985/04/26 | 440 | 445 | 439 | 440 | 65,000 |
1985/04/25 | 437 | 440 | 436 | 440 | 209,000 |
1985/04/24 | 437 | 438 | 436 | 437 | 107,000 |
1985/04/23 | 437 | 437 | 436 | 436 | 39,000 |
1985/04/22 | 437 | 437 | 436 | 436 | 17,000 |
1985/04/20 | 436 | 437 | 435 | 437 | 38,000 |
1985/04/19 | 435 | 436 | 435 | 436 | 39,000 |
1985/04/18 | 435 | 435 | 434 | 435 | 28,000 |
1985/04/17 | 435 | 438 | 434 | 434 | 50,000 |
1985/04/16 | 444 | 447 | 436 | 436 | 92,000 |
1985/04/15 | 439 | 445 | 439 | 445 | 15,000 |
1985/04/12 | 438 | 440 | 436 | 440 | 64,000 |
1985/04/11 | 439 | 439 | 437 | 437 | 45,000 |
1985/04/10 | 439 | 440 | 437 | 439 | 24,000 |
1985/04/09 | 438 | 438 | 437 | 437 | 27,000 |
1985/04/08 | 438 | 440 | 438 | 438 | 23,000 |
1985/04/06 | 438 | 438 | 435 | 435 | 33,000 |
1985/04/05 | 441 | 441 | 438 | 438 | 45,000 |
1985/04/04 | 445 | 445 | 436 | 441 | 102,000 |
1985/04/03 | 447 | 449 | 445 | 445 | 59,000 |
1985/04/02 | 448 | 450 | 448 | 449 | 56,000 |
1985/04/01 | 447 | 449 | 447 | 448 | 37,000 |
1985/03/30 | 447 | 447 | 435 | 447 | 36,000 |
1985/03/29 | 452 | 453 | 445 | 450 | 112,000 |
1985/03/28 | 449 | 453 | 448 | 453 | 169,000 |
1985/03/27 | 450 | 450 | 448 | 448 | 145,000 |
1985/03/26 | 442 | 450 | 438 | 448 | 350,000 |
1985/03/25 | 445 | 445 | 440 | 442 | 188,000 |
1985/03/23 | 435 | 445 | 435 | 440 | 49,000 |
1985/03/22 | 429 | 435 | 428 | 435 | 238,000 |
1985/03/20 | 409 | 423 | 409 | 423 | 327,000 |
1985/03/19 | 409 | 410 | 408 | 408 | 66,000 |
1985/03/18 | 413 | 413 | 408 | 412 | 72,000 |
1985/03/16 | 423 | 424 | 423 | 423 | 41,000 |
1985/03/15 | 415 | 430 | 415 | 428 | 89,000 |
1985/03/14 | 409 | 411 | 408 | 411 | 218,000 |
1985/03/13 | 409 | 410 | 409 | 409 | 37,000 |
1985/03/12 | 412 | 412 | 411 | 411 | 80,000 |
1985/03/11 | 415 | 415 | 412 | 412 | 62,000 |
1985/03/08 | 419 | 420 | 412 | 420 | 128,000 |
1985/03/07 | 421 | 421 | 421 | 421 | 76,000 |
1985/03/06 | 422 | 423 | 421 | 421 | 93,000 |
1985/03/05 | 424 | 424 | 420 | 422 | 121,000 |
1985/03/04 | 420 | 425 | 420 | 424 | 120,000 |
1985/03/02 | 425 | 425 | 420 | 420 | 24,000 |
1985/03/01 | 425 | 426 | 425 | 425 | 211,000 |
1985/02/28 | 428 | 428 | 425 | 425 | 62,000 |
1985/02/27 | 428 | 428 | 428 | 428 | 78,000 |
1985/02/26 | 428 | 430 | 428 | 430 | 143,000 |
1985/02/25 | 428 | 430 | 426 | 428 | 39,000 |
1985/02/23 | 425 | 430 | 425 | 430 | 38,000 |
1985/02/22 | 427 | 430 | 425 | 425 | 135,000 |
1985/02/21 | 426 | 428 | 426 | 428 | 88,000 |
1985/02/20 | 420 | 426 | 420 | 426 | 57,000 |
1985/02/19 | 425 | 425 | 417 | 420 | 91,000 |
1985/02/18 | 419 | 425 | 419 | 425 | 59,000 |
1985/02/15 | 424 | 429 | 415 | 429 | 80,000 |
1985/02/14 | 425 | 430 | 425 | 429 | 35,000 |
1985/02/13 | 425 | 430 | 425 | 430 | 55,000 |
1985/02/12 | 415 | 430 | 415 | 430 | 42,000 |
1985/02/08 | 410 | 420 | 400 | 420 | 198,000 |
1985/02/07 | 420 | 420 | 410 | 416 | 63,000 |
1985/02/06 | 425 | 425 | 420 | 420 | 73,000 |
1985/02/05 | 430 | 430 | 425 | 425 | 42,000 |
1985/02/04 | 432 | 437 | 430 | 430 | 68,000 |
1985/02/02 | 432 | 433 | 432 | 432 | 44,000 |
1985/02/01 | 430 | 434 | 430 | 431 | 47,000 |
1985/01/31 | 435 | 440 | 430 | 430 | 60,000 |
1985/01/30 | 440 | 450 | 435 | 450 | 83,000 |
1985/01/29 | 440 | 450 | 440 | 440 | 62,000 |
1985/01/28 | 455 | 455 | 450 | 450 | 90,000 |
1985/01/26 | 450 | 454 | 450 | 454 | 44,000 |
1985/01/25 | 454 | 460 | 450 | 450 | 119,000 |
1985/01/24 | 450 | 456 | 450 | 455 | 165,000 |
1985/01/23 | 444 | 450 | 435 | 450 | 163,000 |
1985/01/22 | 447 | 449 | 435 | 449 | 85,000 |
1985/01/21 | 443 | 450 | 443 | 450 | 108,000 |
1985/01/18 | 447 | 449 | 445 | 448 | 107,000 |
1985/01/17 | 448 | 451 | 448 | 450 | 63,000 |
1985/01/16 | 450 | 450 | 448 | 449 | 65,000 |
1985/01/14 | 450 | 456 | 450 | 451 | 82,000 |
1985/01/11 | 447 | 455 | 447 | 450 | 99,000 |
1985/01/10 | 447 | 451 | 446 | 447 | 110,000 |
1985/01/09 | 451 | 454 | 446 | 446 | 169,000 |
1985/01/08 | 445 | 455 | 445 | 451 | 114,000 |
1985/01/07 | 452 | 460 | 450 | 450 | 109,000 |
1985/01/05 | 457 | 460 | 457 | 457 | 118,000 |
1985/01/04 | 462 | 462 | 462 | 462 | 133,000 |