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 |
---|---|---|---|---|---|
1986/12/27 | 660 | 665 | 659 | 659 | 233,000 |
1986/12/26 | 627 | 670 | 626 | 659 | 277,000 |
1986/12/25 | 631 | 635 | 621 | 629 | 87,000 |
1986/12/24 | 660 | 660 | 621 | 621 | 122,000 |
1986/12/24 | 1 -> 1.05 分割 | ||||
1986/12/23 | 660 | 700 | 660 | 698 | 529,000 |
1986/12/22 | 665 | 679 | 660 | 666 | 36,000 |
1986/12/19 | 675 | 680 | 675 | 675 | 33,000 |
1986/12/18 | 695 | 695 | 675 | 675 | 71,000 |
1986/12/17 | 700 | 705 | 690 | 695 | 42,000 |
1986/12/16 | 697 | 705 | 697 | 700 | 129,000 |
1986/12/15 | 715 | 715 | 690 | 707 | 55,000 |
1986/12/12 | 720 | 720 | 702 | 705 | 398,000 |
1986/12/11 | 700 | 715 | 700 | 710 | 93,000 |
1986/12/10 | 701 | 710 | 696 | 710 | 135,000 |
1986/12/09 | 710 | 710 | 694 | 699 | 55,000 |
1986/12/08 | 715 | 715 | 703 | 705 | 36,000 |
1986/12/06 | 692 | 705 | 688 | 705 | 147,000 |
1986/12/05 | 695 | 695 | 691 | 695 | 61,000 |
1986/12/04 | 700 | 700 | 694 | 694 | 138,000 |
1986/12/03 | 701 | 710 | 695 | 703 | 336,000 |
1986/12/02 | 711 | 715 | 700 | 700 | 119,000 |
1986/12/01 | 720 | 720 | 703 | 705 | 168,000 |
1986/11/29 | 735 | 735 | 715 | 728 | 810,000 |
1986/11/28 | 687 | 719 | 687 | 715 | 392,000 |
1986/11/27 | 690 | 695 | 668 | 686 | 832,000 |
1986/11/26 | 676 | 686 | 672 | 685 | 407,000 |
1986/11/25 | 690 | 699 | 675 | 676 | 223,000 |
1986/11/22 | 661 | 681 | 650 | 680 | 272,000 |
1986/11/21 | 639 | 660 | 639 | 651 | 351,000 |
1986/11/20 | 632 | 639 | 629 | 630 | 327,000 |
1986/11/19 | 612 | 622 | 601 | 610 | 683,000 |
1986/11/18 | 591 | 612 | 591 | 612 | 18,000 |
1986/11/17 | 590 | 601 | 590 | 590 | 68,000 |
1986/11/14 | 571 | 590 | 571 | 585 | 67,000 |
1986/11/13 | 551 | 570 | 551 | 570 | 50,000 |
1986/11/12 | 563 | 574 | 560 | 561 | 70,000 |
1986/11/11 | 550 | 563 | 550 | 563 | 49,000 |
1986/11/10 | 550 | 550 | 540 | 550 | 55,000 |
1986/11/07 | 568 | 568 | 549 | 549 | 37,000 |
1986/11/06 | 584 | 584 | 575 | 578 | 50,000 |
1986/11/05 | 584 | 585 | 584 | 585 | 7,000 |
1986/11/04 | 585 | 589 | 585 | 589 | 4,000 |
1986/11/01 | 590 | 591 | 590 | 590 | 206,000 |
1986/10/31 | 584 | 600 | 584 | 590 | 30,000 |
1986/10/30 | 569 | 579 | 569 | 579 | 42,000 |
1986/10/29 | 580 | 580 | 579 | 579 | 4,000 |
1986/10/28 | 580 | 580 | 575 | 575 | 70,000 |
1986/10/27 | 565 | 580 | 550 | 580 | 63,000 |
1986/10/25 | 575 | 590 | 575 | 575 | 51,000 |
1986/10/24 | 598 | 598 | 585 | 585 | 37,000 |
1986/10/23 | 550 | 581 | 550 | 581 | 29,000 |
1986/10/22 | 570 | 570 | 556 | 560 | 33,000 |
1986/10/21 | 581 | 581 | 571 | 575 | 30,000 |
1986/10/20 | 598 | 598 | 585 | 589 | 26,000 |
1986/10/17 | 626 | 630 | 590 | 590 | 132,000 |
1986/10/16 | 626 | 629 | 625 | 629 | 9,000 |
1986/10/15 | 640 | 640 | 625 | 625 | 7,000 |
1986/10/14 | 660 | 660 | 650 | 650 | 83,000 |
1986/10/13 | 660 | 660 | 659 | 659 | 185,000 |
1986/10/09 | 655 | 655 | 654 | 654 | 33,000 |
1986/10/08 | 649 | 649 | 620 | 645 | 97,000 |
1986/10/07 | 659 | 660 | 658 | 659 | 50,000 |
1986/10/06 | 660 | 660 | 659 | 660 | 20,000 |
1986/10/04 | 665 | 670 | 664 | 670 | 21,000 |
1986/10/03 | 663 | 663 | 654 | 660 | 17,000 |
1986/10/02 | 679 | 679 | 649 | 672 | 69,000 |
1986/10/01 | 638 | 686 | 638 | 680 | 1,157,000 |
1986/09/30 | 648 | 648 | 635 | 648 | 94,000 |
1986/09/29 | 649 | 649 | 639 | 649 | 18,000 |
1986/09/27 | 615 | 650 | 615 | 650 | 163,000 |
1986/09/26 | 649 | 649 | 625 | 625 | 115,000 |
1986/09/25 | 679 | 679 | 669 | 669 | 178,000 |
1986/09/24 | 660 | 680 | 659 | 680 | 56,000 |
1986/09/22 | 690 | 690 | 680 | 680 | 27,000 |
1986/09/19 | 670 | 680 | 670 | 680 | 13,000 |
1986/09/17 | 690 | 690 | 680 | 690 | 224,000 |
1986/09/16 | 674 | 682 | 670 | 682 | 52,000 |
1986/09/12 | 669 | 672 | 669 | 672 | 14,000 |
1986/09/11 | 690 | 690 | 689 | 689 | 30,000 |
1986/09/10 | 670 | 670 | 670 | 670 | 8,000 |
1986/09/09 | 694 | 694 | 670 | 670 | 63,000 |
1986/09/08 | 690 | 690 | 679 | 680 | 8,000 |
1986/09/06 | 690 | 690 | 685 | 690 | 329,000 |
1986/09/04 | 697 | 698 | 686 | 686 | 44,000 |
1986/09/03 | 640 | 710 | 640 | 701 | 341,000 |
1986/09/02 | 642 | 650 | 642 | 650 | 11,000 |
1986/09/01 | 636 | 641 | 635 | 641 | 21,000 |
1986/08/30 | 630 | 630 | 630 | 630 | 1,000 |
1986/08/29 | 669 | 670 | 628 | 628 | 24,000 |
1986/08/28 | 630 | 671 | 630 | 671 | 41,000 |
1986/08/27 | 620 | 620 | 620 | 620 | 20,000 |
1986/08/26 | 614 | 630 | 610 | 630 | 50,000 |
1986/08/25 | 611 | 613 | 611 | 613 | 8,000 |
1986/08/23 | 605 | 610 | 605 | 608 | 10,000 |
1986/08/22 | 600 | 611 | 600 | 603 | 47,000 |
1986/08/21 | 570 | 600 | 565 | 600 | 88,000 |
1986/08/20 | 600 | 615 | 585 | 585 | 132,000 |
1986/08/19 | 640 | 640 | 620 | 620 | 39,000 |
1986/08/18 | 640 | 650 | 640 | 640 | 74,000 |
1986/08/15 | 644 | 650 | 641 | 641 | 41,000 |
1986/08/14 | 655 | 660 | 641 | 644 | 64,000 |
1986/08/13 | 651 | 656 | 651 | 655 | 48,000 |
1986/08/12 | 660 | 665 | 652 | 652 | 44,000 |
1986/08/11 | 660 | 661 | 650 | 656 | 85,000 |
1986/08/08 | 662 | 663 | 660 | 660 | 37,000 |
1986/08/07 | 661 | 662 | 660 | 662 | 20,000 |
1986/08/06 | 665 | 665 | 660 | 661 | 23,000 |
1986/08/05 | 680 | 682 | 672 | 680 | 26,000 |
1986/08/04 | 680 | 684 | 680 | 684 | 26,000 |
1986/08/02 | 665 | 687 | 665 | 680 | 47,000 |
1986/08/01 | 650 | 670 | 650 | 665 | 56,000 |
1986/07/31 | 655 | 660 | 655 | 660 | 75,000 |
1986/07/30 | 690 | 690 | 670 | 685 | 74,000 |
1986/07/29 | 699 | 699 | 680 | 690 | 85,000 |
1986/07/28 | 680 | 685 | 680 | 680 | 48,000 |
1986/07/26 | 680 | 680 | 680 | 680 | 39,000 |
1986/07/25 | 705 | 705 | 705 | 705 | 5,000 |
1986/07/24 | 700 | 709 | 684 | 709 | 101,000 |
1986/07/23 | 690 | 704 | 680 | 704 | 17,000 |
1986/07/22 | 700 | 705 | 690 | 690 | 39,000 |
1986/07/21 | 705 | 709 | 698 | 700 | 45,000 |
1986/07/19 | 706 | 706 | 698 | 705 | 26,000 |
1986/07/18 | 700 | 710 | 698 | 707 | 72,000 |
1986/07/17 | 701 | 701 | 700 | 701 | 6,000 |
1986/07/16 | 710 | 715 | 700 | 700 | 19,000 |
1986/07/15 | 700 | 701 | 700 | 700 | 21,000 |
1986/07/14 | 705 | 710 | 700 | 700 | 42,000 |
1986/07/11 | 702 | 710 | 700 | 706 | 35,000 |
1986/07/10 | 726 | 726 | 700 | 700 | 30,000 |
1986/07/09 | 729 | 729 | 710 | 725 | 73,000 |
1986/07/08 | 707 | 730 | 707 | 730 | 21,000 |
1986/07/07 | 731 | 750 | 705 | 705 | 46,000 |
1986/07/05 | 730 | 741 | 730 | 741 | 44,000 |
1986/07/04 | 740 | 740 | 720 | 730 | 203,000 |
1986/07/03 | 770 | 771 | 720 | 720 | 627,000 |
1986/07/02 | 750 | 769 | 740 | 767 | 1,885,001 |
1986/07/01 | 730 | 741 | 700 | 736 | 2,398,001 |
1986/06/30 | 690 | 690 | 690 | 690 | 1,000 |
1986/06/28 | 680 | 700 | 680 | 700 | 112,000 |
1986/06/27 | 680 | 680 | 676 | 677 | 14,000 |
1986/06/26 | 677 | 690 | 675 | 675 | 16,000 |
1986/06/25 | 680 | 689 | 675 | 675 | 41,000 |
1986/06/24 | 690 | 690 | 680 | 680 | 48,000 |
1986/06/23 | 690 | 695 | 680 | 680 | 27,000 |
1986/06/21 | 695 | 695 | 690 | 690 | 18,000 |
1986/06/20 | 692 | 700 | 690 | 700 | 5,000 |
1986/06/19 | 680 | 682 | 680 | 682 | 32,000 |
1986/06/18 | 681 | 681 | 654 | 654 | 60,000 |
1986/06/17 | 681 | 681 | 680 | 680 | 17,000 |
1986/06/16 | 690 | 700 | 675 | 680 | 59,000 |
1986/06/13 | 685 | 685 | 680 | 680 | 220,000 |
1986/06/12 | 689 | 689 | 676 | 685 | 32,000 |
1986/06/11 | 700 | 700 | 689 | 689 | 19,000 |
1986/06/10 | 700 | 700 | 680 | 690 | 30,000 |
1986/06/09 | 700 | 701 | 699 | 699 | 60,000 |
1986/06/07 | 701 | 705 | 695 | 695 | 87,000 |
1986/06/06 | 701 | 705 | 700 | 700 | 40,000 |
1986/06/05 | 708 | 709 | 701 | 705 | 35,000 |
1986/06/04 | 711 | 711 | 700 | 710 | 56,000 |
1986/06/03 | 710 | 730 | 700 | 714 | 144,000 |
1986/06/02 | 713 | 715 | 703 | 703 | 27,000 |
1986/05/31 | 695 | 700 | 695 | 700 | 20,000 |
1986/05/30 | 695 | 700 | 695 | 695 | 41,000 |
1986/05/29 | 695 | 696 | 695 | 695 | 37,000 |
1986/05/28 | 698 | 700 | 696 | 700 | 69,000 |
1986/05/27 | 700 | 700 | 698 | 698 | 51,000 |
1986/05/26 | 700 | 705 | 699 | 699 | 38,000 |
1986/05/24 | 710 | 710 | 700 | 709 | 58,000 |
1986/05/23 | 706 | 710 | 700 | 700 | 83,000 |
1986/05/22 | 706 | 713 | 706 | 708 | 36,000 |
1986/05/21 | 706 | 715 | 706 | 715 | 32,000 |
1986/05/20 | 715 | 715 | 705 | 705 | 49,000 |
1986/05/19 | 737 | 737 | 705 | 705 | 142,000 |
1986/05/17 | 720 | 722 | 718 | 722 | 65,000 |
1986/05/16 | 739 | 743 | 715 | 715 | 331,000 |
1986/05/15 | 729 | 743 | 722 | 740 | 308,000 |
1986/05/14 | 725 | 725 | 715 | 715 | 104,000 |
1986/05/13 | 718 | 730 | 718 | 725 | 308,000 |
1986/05/12 | 720 | 730 | 696 | 730 | 299,000 |
1986/05/09 | 725 | 741 | 719 | 730 | 990,000 |
1986/05/08 | 729 | 730 | 717 | 720 | 160,000 |
1986/05/07 | 729 | 734 | 716 | 727 | 331,000 |
1986/05/06 | 711 | 744 | 710 | 734 | 875,000 |
1986/05/02 | 685 | 710 | 675 | 708 | 444,000 |
1986/05/01 | 695 | 695 | 679 | 682 | 332,000 |
1986/04/30 | 678 | 698 | 678 | 692 | 163,000 |
1986/04/28 | 675 | 685 | 675 | 678 | 130,000 |
1986/04/26 | 661 | 679 | 661 | 679 | 130,000 |
1986/04/25 | 660 | 666 | 651 | 651 | 176,000 |
1986/04/24 | 670 | 685 | 666 | 666 | 81,000 |
1986/04/23 | 675 | 675 | 665 | 665 | 59,000 |
1986/04/22 | 685 | 685 | 665 | 665 | 104,000 |
1986/04/21 | 690 | 698 | 686 | 686 | 112,000 |
1986/04/19 | 671 | 684 | 670 | 680 | 48,000 |
1986/04/18 | 664 | 686 | 664 | 665 | 174,000 |
1986/04/17 | 683 | 686 | 680 | 680 | 96,000 |
1986/04/16 | 683 | 684 | 680 | 681 | 124,000 |
1986/04/15 | 690 | 690 | 681 | 683 | 95,000 |
1986/04/14 | 686 | 690 | 682 | 690 | 83,000 |
1986/04/11 | 688 | 690 | 683 | 683 | 122,000 |
1986/04/10 | 690 | 697 | 681 | 682 | 113,000 |
1986/04/09 | 700 | 709 | 685 | 700 | 150,000 |
1986/04/08 | 694 | 718 | 691 | 710 | 814,000 |
1986/04/07 | 695 | 695 | 680 | 685 | 304,000 |
1986/04/05 | 659 | 686 | 656 | 686 | 216,000 |
1986/04/04 | 670 | 670 | 651 | 660 | 149,000 |
1986/04/03 | 679 | 679 | 670 | 673 | 119,000 |
1986/04/02 | 677 | 680 | 661 | 670 | 546,000 |
1986/04/01 | 676 | 680 | 656 | 680 | 998,000 |
1986/03/31 | 670 | 675 | 656 | 673 | 415,000 |
1986/03/29 | 678 | 681 | 669 | 675 | 299,000 |
1986/03/28 | 660 | 681 | 660 | 670 | 1,773,001 |
1986/03/27 | 669 | 681 | 660 | 660 | 1,229,001 |
1986/03/26 | 636 | 670 | 634 | 670 | 408,000 |
1986/03/25 | 635 | 648 | 629 | 637 | 228,000 |
1986/03/24 | 630 | 635 | 610 | 630 | 241,000 |
1986/03/22 | 620 | 640 | 618 | 640 | 269,000 |
1986/03/20 | 597 | 604 | 596 | 602 | 58,000 |
1986/03/19 | 599 | 620 | 596 | 596 | 131,000 |
1986/03/18 | 608 | 616 | 596 | 601 | 266,000 |
1986/03/17 | 620 | 621 | 610 | 613 | 192,000 |
1986/03/15 | 631 | 631 | 615 | 620 | 107,000 |
1986/03/14 | 640 | 649 | 631 | 631 | 120,000 |
1986/03/13 | 650 | 660 | 630 | 630 | 229,000 |
1986/03/12 | 676 | 680 | 658 | 670 | 476,000 |
1986/03/11 | 669 | 691 | 660 | 668 | 882,000 |
1986/03/10 | 655 | 665 | 655 | 665 | 385,000 |
1986/03/07 | 650 | 669 | 645 | 660 | 855,000 |
1986/03/06 | 651 | 664 | 635 | 653 | 801,000 |
1986/03/05 | 640 | 659 | 625 | 638 | 2,591,001 |
1986/03/04 | 600 | 640 | 596 | 640 | 498,000 |
1986/03/03 | 600 | 602 | 580 | 600 | 393,000 |
1986/03/01 | 565 | 600 | 558 | 600 | 251,000 |
1986/02/28 | 590 | 590 | 551 | 570 | 686,000 |
1986/02/27 | 627 | 627 | 599 | 600 | 180,000 |
1986/02/26 | 616 | 620 | 603 | 617 | 657,000 |
1986/02/25 | 631 | 638 | 602 | 616 | 700,000 |
1986/02/24 | 648 | 650 | 629 | 640 | 1,357,001 |
1986/02/22 | 670 | 670 | 658 | 662 | 930,000 |
1986/02/21 | 649 | 655 | 640 | 655 | 1,709,001 |
1986/02/20 | 640 | 646 | 609 | 609 | 592,000 |
1986/02/19 | 640 | 649 | 616 | 640 | 1,248,001 |
1986/02/18 | 630 | 670 | 628 | 630 | 2,824,001 |
1986/02/17 | 566 | 620 | 565 | 615 | 2,109,001 |
1986/02/15 | 572 | 575 | 560 | 564 | 1,150,000 |
1986/02/14 | 562 | 590 | 561 | 573 | 2,731,001 |
1986/02/13 | 530 | 563 | 518 | 561 | 2,991,001 |
1986/02/12 | 549 | 550 | 510 | 525 | 2,046,001 |
1986/02/10 | 500 | 549 | 500 | 539 | 3,999,002 |
1986/02/07 | 449 | 489 | 445 | 488 | 3,255,001 |
1986/02/06 | 435 | 444 | 434 | 443 | 1,566,001 |
1986/02/05 | 430 | 437 | 415 | 419 | 412,000 |
1986/02/04 | 426 | 432 | 420 | 426 | 919,000 |
1986/02/03 | 412 | 427 | 410 | 421 | 1,065,000 |
1986/02/01 | 393 | 421 | 393 | 412 | 1,045,000 |
1986/01/31 | 385 | 400 | 385 | 390 | 511,000 |
1986/01/30 | 370 | 385 | 370 | 385 | 160,000 |
1986/01/29 | 333 | 340 | 333 | 336 | 220,000 |
1986/01/28 | 332 | 335 | 332 | 333 | 14,000 |
1986/01/27 | 340 | 340 | 330 | 330 | 11,000 |
1986/01/25 | 340 | 340 | 340 | 340 | 1,000 |
1986/01/24 | 342 | 342 | 340 | 340 | 15,000 |
1986/01/23 | 343 | 344 | 343 | 343 | 12,000 |
1986/01/22 | 350 | 350 | 344 | 344 | 4,000 |
1986/01/21 | 345 | 345 | 344 | 345 | 3,000 |
1986/01/20 | 345 | 345 | 343 | 344 | 41,000 |
1986/01/18 | 342 | 345 | 342 | 345 | 9,000 |
1986/01/17 | 340 | 343 | 340 | 343 | 9,000 |
1986/01/16 | 330 | 343 | 330 | 340 | 17,000 |
1986/01/14 | 340 | 340 | 328 | 328 | 21,000 |
1986/01/13 | 345 | 345 | 344 | 344 | 10,000 |
1986/01/09 | 347 | 347 | 345 | 345 | 11,000 |
1986/01/08 | 345 | 345 | 345 | 345 | 10,000 |
1986/01/07 | 346 | 346 | 345 | 345 | 21,000 |
1986/01/06 | 345 | 346 | 345 | 346 | 11,000 |
1986/01/04 | 355 | 355 | 345 | 345 | 3,000 |