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 |
---|---|---|---|---|---|
1987/12/28 | 821 | 827 | 821 | 827 | 68,000 |
1987/12/26 | 833 | 840 | 821 | 821 | 74,000 |
1987/12/25 | 820 | 849 | 820 | 843 | 104,000 |
1987/12/24 | 820 | 840 | 813 | 825 | 166,000 |
1987/12/24 | 1 -> 1.04 分割 | ||||
1987/12/23 | 855 | 855 | 840 | 845 | 515,000 |
1987/12/22 | 840 | 855 | 840 | 849 | 296,000 |
1987/12/21 | 835 | 840 | 835 | 836 | 55,000 |
1987/12/18 | 830 | 834 | 822 | 825 | 424,000 |
1987/12/17 | 819 | 824 | 810 | 823 | 72,000 |
1987/12/16 | 820 | 825 | 815 | 820 | 87,000 |
1987/12/15 | 822 | 824 | 807 | 810 | 61,000 |
1987/12/14 | 821 | 822 | 815 | 822 | 10,000 |
1987/12/11 | 804 | 810 | 800 | 802 | 45,000 |
1987/12/10 | 807 | 811 | 804 | 804 | 193,000 |
1987/12/09 | 810 | 815 | 806 | 806 | 106,000 |
1987/12/08 | 810 | 811 | 805 | 806 | 49,000 |
1987/12/07 | 800 | 829 | 800 | 820 | 45,000 |
1987/12/05 | 800 | 810 | 790 | 810 | 44,000 |
1987/12/04 | 810 | 813 | 806 | 810 | 65,000 |
1987/12/03 | 810 | 815 | 810 | 815 | 68,000 |
1987/12/02 | 809 | 815 | 809 | 810 | 74,000 |
1987/12/01 | 795 | 809 | 785 | 809 | 71,000 |
1987/11/30 | 810 | 810 | 803 | 803 | 19,000 |
1987/11/28 | 808 | 810 | 808 | 810 | 28,000 |
1987/11/27 | 803 | 828 | 803 | 828 | 78,000 |
1987/11/26 | 808 | 811 | 808 | 810 | 22,000 |
1987/11/25 | 805 | 840 | 805 | 825 | 39,000 |
1987/11/24 | 802 | 802 | 802 | 802 | 33,000 |
1987/11/20 | 805 | 805 | 801 | 802 | 24,000 |
1987/11/19 | 820 | 830 | 820 | 825 | 29,000 |
1987/11/18 | 820 | 820 | 811 | 816 | 22,000 |
1987/11/17 | 826 | 830 | 825 | 825 | 54,000 |
1987/11/16 | 820 | 825 | 820 | 820 | 89,000 |
1987/11/13 | 830 | 830 | 820 | 825 | 12,000 |
1987/11/12 | 811 | 811 | 800 | 800 | 39,000 |
1987/11/11 | 813 | 813 | 775 | 775 | 74,000 |
1987/11/10 | 829 | 829 | 805 | 818 | 87,000 |
1987/11/09 | 838 | 838 | 819 | 829 | 18,000 |
1987/11/07 | 839 | 848 | 839 | 848 | 7,000 |
1987/11/06 | 818 | 832 | 818 | 829 | 33,000 |
1987/11/05 | 840 | 840 | 815 | 815 | 35,000 |
1987/11/04 | 853 | 853 | 850 | 851 | 5,000 |
1987/11/02 | 865 | 870 | 851 | 851 | 15,000 |
1987/10/31 | 870 | 870 | 869 | 870 | 32,000 |
1987/10/30 | 850 | 889 | 845 | 889 | 187,000 |
1987/10/29 | 850 | 855 | 850 | 850 | 111,000 |
1987/10/28 | 855 | 855 | 850 | 855 | 23,000 |
1987/10/27 | 855 | 855 | 850 | 855 | 258,000 |
1987/10/26 | 866 | 866 | 864 | 865 | 292,000 |
1987/10/24 | 866 | 881 | 865 | 880 | 20,000 |
1987/10/23 | 865 | 875 | 865 | 865 | 105,000 |
1987/10/22 | 890 | 905 | 890 | 895 | 314,000 |
1987/10/21 | 870 | 883 | 870 | 879 | 263,000 |
1987/10/20 | 859 | 859 | 790 | 811 | 759,000 |
1987/10/19 | 893 | 893 | 880 | 889 | 118,000 |
1987/10/16 | 894 | 899 | 887 | 887 | 56,000 |
1987/10/15 | 880 | 899 | 880 | 894 | 192,000 |
1987/10/14 | 860 | 880 | 851 | 880 | 179,000 |
1987/10/13 | 860 | 869 | 851 | 851 | 55,000 |
1987/10/12 | 870 | 870 | 862 | 870 | 12,000 |
1987/10/09 | 865 | 872 | 860 | 860 | 44,000 |
1987/10/08 | 870 | 871 | 861 | 870 | 44,000 |
1987/10/07 | 850 | 870 | 850 | 865 | 61,000 |
1987/10/06 | 870 | 870 | 851 | 855 | 51,000 |
1987/10/05 | 871 | 880 | 860 | 869 | 81,000 |
1987/10/03 | 875 | 875 | 870 | 870 | 46,000 |
1987/10/02 | 868 | 870 | 830 | 865 | 96,000 |
1987/10/01 | 855 | 865 | 855 | 860 | 49,000 |
1987/09/30 | 860 | 867 | 840 | 865 | 221,000 |
1987/09/29 | 851 | 870 | 850 | 851 | 74,000 |
1987/09/28 | 850 | 850 | 850 | 850 | 256,000 |
1987/09/26 | 840 | 840 | 825 | 825 | 74,000 |
1987/09/25 | 850 | 850 | 830 | 830 | 251,000 |
1987/09/24 | 870 | 880 | 840 | 840 | 47,000 |
1987/09/22 | 860 | 870 | 860 | 870 | 74,000 |
1987/09/21 | 860 | 880 | 860 | 880 | 167,000 |
1987/09/18 | 840 | 850 | 840 | 850 | 17,000 |
1987/09/17 | 815 | 845 | 815 | 845 | 51,000 |
1987/09/16 | 830 | 830 | 830 | 830 | 58,000 |
1987/09/14 | 855 | 860 | 850 | 860 | 13,000 |
1987/09/11 | 855 | 855 | 855 | 855 | 20,000 |
1987/09/10 | 850 | 855 | 840 | 850 | 61,000 |
1987/09/09 | 840 | 852 | 840 | 850 | 28,000 |
1987/09/08 | 831 | 831 | 831 | 831 | 1,000 |
1987/09/07 | 840 | 840 | 830 | 830 | 7,000 |
1987/09/05 | 864 | 864 | 841 | 841 | 18,000 |
1987/09/04 | 875 | 875 | 855 | 874 | 26,000 |
1987/09/03 | 869 | 880 | 855 | 880 | 274,000 |
1987/09/02 | 869 | 870 | 869 | 869 | 13,000 |
1987/09/01 | 854 | 880 | 854 | 870 | 76,000 |
1987/08/31 | 851 | 854 | 851 | 854 | 57,000 |
1987/08/29 | 803 | 805 | 801 | 801 | 117,000 |
1987/08/28 | 835 | 835 | 800 | 801 | 131,000 |
1987/08/27 | 840 | 840 | 830 | 830 | 77,000 |
1987/08/26 | 830 | 835 | 830 | 835 | 14,000 |
1987/08/25 | 830 | 840 | 820 | 820 | 104,000 |
1987/08/24 | 840 | 840 | 830 | 830 | 11,000 |
1987/08/22 | 830 | 830 | 820 | 830 | 21,000 |
1987/08/21 | 845 | 845 | 830 | 830 | 89,000 |
1987/08/20 | 850 | 850 | 845 | 845 | 46,000 |
1987/08/19 | 854 | 854 | 850 | 850 | 62,000 |
1987/08/18 | 850 | 855 | 850 | 855 | 26,000 |
1987/08/17 | 850 | 851 | 850 | 850 | 21,000 |
1987/08/14 | 855 | 855 | 850 | 850 | 2,000 |
1987/08/13 | 853 | 860 | 850 | 860 | 49,000 |
1987/08/12 | 860 | 870 | 860 | 860 | 17,000 |
1987/08/11 | 851 | 860 | 851 | 860 | 5,000 |
1987/08/10 | 850 | 853 | 850 | 850 | 29,000 |
1987/08/07 | 845 | 850 | 845 | 850 | 8,000 |
1987/08/06 | 841 | 845 | 839 | 840 | 82,000 |
1987/08/05 | 850 | 850 | 840 | 840 | 22,000 |
1987/08/04 | 860 | 860 | 840 | 850 | 29,000 |
1987/08/03 | 883 | 888 | 868 | 870 | 85,000 |
1987/08/01 | 863 | 873 | 863 | 873 | 20,000 |
1987/07/31 | 880 | 888 | 873 | 873 | 32,000 |
1987/07/30 | 861 | 871 | 861 | 871 | 28,000 |
1987/07/29 | 871 | 871 | 871 | 871 | 27,000 |
1987/07/28 | 850 | 860 | 841 | 841 | 63,000 |
1987/07/27 | 870 | 870 | 860 | 860 | 17,000 |
1987/07/25 | 861 | 871 | 861 | 870 | 6,000 |
1987/07/24 | 851 | 860 | 851 | 860 | 11,000 |
1987/07/23 | 850 | 850 | 850 | 850 | 30,000 |
1987/07/22 | 860 | 860 | 845 | 850 | 43,000 |
1987/07/21 | 859 | 859 | 840 | 840 | 119,000 |
1987/07/20 | 905 | 905 | 860 | 860 | 126,000 |
1987/07/17 | 910 | 915 | 905 | 905 | 15,000 |
1987/07/16 | 927 | 928 | 919 | 924 | 29,000 |
1987/07/15 | 930 | 945 | 910 | 910 | 146,000 |
1987/07/14 | 890 | 930 | 890 | 930 | 118,000 |
1987/07/13 | 881 | 890 | 880 | 880 | 63,000 |
1987/07/10 | 882 | 883 | 880 | 880 | 59,000 |
1987/07/09 | 882 | 882 | 880 | 880 | 28,000 |
1987/07/08 | 890 | 900 | 880 | 880 | 41,000 |
1987/07/07 | 906 | 910 | 890 | 890 | 33,000 |
1987/07/06 | 910 | 910 | 899 | 909 | 30,000 |
1987/07/04 | 911 | 914 | 911 | 914 | 16,000 |
1987/07/03 | 926 | 930 | 910 | 910 | 71,000 |
1987/07/02 | 930 | 930 | 920 | 926 | 31,000 |
1987/07/01 | 930 | 930 | 920 | 925 | 42,000 |
1987/06/30 | 947 | 947 | 920 | 940 | 66,000 |
1987/06/29 | 930 | 950 | 930 | 950 | 70,000 |
1987/06/27 | 940 | 950 | 935 | 950 | 16,000 |
1987/06/26 | 920 | 940 | 920 | 933 | 65,000 |
1987/06/25 | 940 | 940 | 920 | 920 | 47,000 |
1987/06/24 | 945 | 949 | 935 | 935 | 87,000 |
1987/06/23 | 955 | 955 | 931 | 940 | 152,000 |
1987/06/22 | 970 | 970 | 931 | 958 | 108,000 |
1987/06/19 | 984 | 984 | 963 | 963 | 366,000 |
1987/06/18 | 950 | 990 | 950 | 984 | 1,655,001 |
1987/06/17 | 930 | 931 | 910 | 931 | 327,000 |
1987/06/16 | 919 | 933 | 895 | 933 | 236,000 |
1987/06/15 | 930 | 930 | 923 | 925 | 77,000 |
1987/06/12 | 928 | 929 | 923 | 927 | 102,000 |
1987/06/11 | 928 | 930 | 920 | 923 | 277,000 |
1987/06/10 | 920 | 940 | 920 | 921 | 314,000 |
1987/06/09 | 940 | 941 | 925 | 928 | 83,000 |
1987/06/08 | 920 | 948 | 918 | 940 | 357,000 |
1987/06/06 | 932 | 932 | 928 | 930 | 98,000 |
1987/06/05 | 930 | 945 | 926 | 931 | 625,000 |
1987/06/04 | 920 | 950 | 920 | 930 | 563,000 |
1987/06/03 | 925 | 925 | 918 | 923 | 244,000 |
1987/06/02 | 930 | 930 | 915 | 925 | 248,000 |
1987/06/01 | 920 | 935 | 920 | 930 | 581,000 |
1987/05/30 | 900 | 910 | 890 | 905 | 62,000 |
1987/05/29 | 900 | 911 | 870 | 871 | 156,000 |
1987/05/28 | 910 | 910 | 890 | 890 | 223,000 |
1987/05/27 | 880 | 920 | 879 | 919 | 869,000 |
1987/05/26 | 892 | 898 | 886 | 886 | 219,000 |
1987/05/25 | 892 | 892 | 886 | 892 | 177,000 |
1987/05/23 | 886 | 886 | 860 | 880 | 59,000 |
1987/05/22 | 886 | 892 | 886 | 886 | 78,000 |
1987/05/21 | 886 | 892 | 886 | 892 | 133,000 |
1987/05/20 | 898 | 900 | 886 | 886 | 109,000 |
1987/05/19 | 906 | 906 | 890 | 891 | 101,000 |
1987/05/18 | 910 | 914 | 898 | 898 | 69,000 |
1987/05/15 | 895 | 900 | 886 | 900 | 157,000 |
1987/05/14 | 854 | 877 | 847 | 876 | 1,238,001 |
1987/05/13 | 860 | 860 | 851 | 852 | 29,000 |
1987/05/12 | 877 | 877 | 850 | 850 | 42,000 |
1987/05/11 | 872 | 880 | 853 | 880 | 192,000 |
1987/05/08 | 869 | 872 | 860 | 860 | 142,000 |
1987/05/07 | 880 | 880 | 864 | 869 | 28,000 |
1987/05/06 | 883 | 883 | 873 | 882 | 39,000 |
1987/05/02 | 870 | 870 | 850 | 863 | 59,000 |
1987/05/01 | 850 | 862 | 850 | 860 | 573,000 |
1987/04/30 | 858 | 877 | 858 | 858 | 93,000 |
1987/04/28 | 855 | 863 | 841 | 858 | 990,000 |
1987/04/27 | 865 | 865 | 855 | 860 | 45,000 |
1987/04/25 | 851 | 870 | 850 | 870 | 26,000 |
1987/04/24 | 850 | 860 | 841 | 841 | 68,000 |
1987/04/23 | 851 | 865 | 850 | 855 | 116,000 |
1987/04/22 | 850 | 860 | 845 | 850 | 71,000 |
1987/04/21 | 850 | 870 | 842 | 865 | 117,000 |
1987/04/20 | 840 | 840 | 829 | 840 | 122,000 |
1987/04/17 | 870 | 870 | 830 | 830 | 58,000 |
1987/04/16 | 870 | 870 | 870 | 870 | 27,000 |
1987/04/15 | 875 | 875 | 850 | 850 | 146,000 |
1987/04/14 | 876 | 891 | 870 | 870 | 187,000 |
1987/04/13 | 892 | 892 | 878 | 886 | 271,000 |
1987/04/10 | 900 | 912 | 882 | 912 | 288,000 |
1987/04/09 | 876 | 918 | 876 | 900 | 574,000 |
1987/04/08 | 880 | 890 | 840 | 875 | 1,591,001 |
1987/04/07 | 850 | 880 | 850 | 880 | 143,000 |
1987/04/06 | 838 | 850 | 838 | 850 | 88,000 |
1987/04/04 | 838 | 840 | 835 | 840 | 69,000 |
1987/04/03 | 840 | 840 | 824 | 828 | 225,000 |
1987/04/02 | 879 | 879 | 831 | 831 | 185,000 |
1987/04/01 | 895 | 895 | 875 | 880 | 583,000 |
1987/03/31 | 887 | 908 | 887 | 905 | 729,000 |
1987/03/30 | 938 | 938 | 900 | 930 | 2,860,001 |
1987/03/28 | 890 | 935 | 890 | 918 | 1,366,001 |
1987/03/27 | 810 | 880 | 800 | 880 | 2,661,001 |
1987/03/26 | 770 | 801 | 770 | 800 | 1,032,000 |
1987/03/25 | 770 | 770 | 765 | 765 | 199,000 |
1987/03/24 | 744 | 750 | 744 | 750 | 17,000 |
1987/03/23 | 760 | 766 | 743 | 743 | 39,000 |
1987/03/20 | 790 | 798 | 780 | 780 | 129,000 |
1987/03/19 | 746 | 780 | 740 | 780 | 123,000 |
1987/03/18 | 740 | 750 | 740 | 750 | 100,000 |
1987/03/17 | 725 | 739 | 725 | 737 | 135,000 |
1987/03/16 | 740 | 741 | 735 | 735 | 44,000 |
1987/03/13 | 740 | 747 | 719 | 720 | 142,000 |
1987/03/12 | 769 | 769 | 755 | 755 | 65,000 |
1987/03/11 | 780 | 780 | 765 | 770 | 73,000 |
1987/03/10 | 770 | 790 | 760 | 760 | 486,000 |
1987/03/09 | 765 | 765 | 757 | 761 | 101,000 |
1987/03/07 | 760 | 760 | 745 | 755 | 57,000 |
1987/03/06 | 739 | 770 | 739 | 755 | 528,000 |
1987/03/05 | 740 | 740 | 726 | 738 | 141,000 |
1987/03/04 | 736 | 743 | 720 | 730 | 130,000 |
1987/03/03 | 714 | 747 | 710 | 746 | 570,000 |
1987/03/02 | 700 | 710 | 700 | 710 | 159,000 |
1987/02/28 | 703 | 705 | 697 | 700 | 26,000 |
1987/02/27 | 690 | 705 | 690 | 705 | 131,000 |
1987/02/26 | 695 | 700 | 686 | 690 | 33,000 |
1987/02/25 | 690 | 699 | 672 | 699 | 78,000 |
1987/02/24 | 693 | 700 | 690 | 690 | 89,000 |
1987/02/23 | 703 | 703 | 692 | 693 | 29,000 |
1987/02/20 | 700 | 701 | 691 | 700 | 66,000 |
1987/02/19 | 696 | 703 | 690 | 690 | 72,000 |
1987/02/18 | 700 | 705 | 695 | 700 | 162,000 |
1987/02/17 | 698 | 700 | 688 | 700 | 107,000 |
1987/02/16 | 700 | 700 | 686 | 688 | 43,000 |
1987/02/13 | 704 | 705 | 691 | 695 | 67,000 |
1987/02/12 | 705 | 710 | 701 | 705 | 26,000 |
1987/02/10 | 691 | 703 | 691 | 703 | 54,000 |
1987/02/09 | 691 | 695 | 691 | 691 | 32,000 |
1987/02/07 | 691 | 700 | 691 | 691 | 249,000 |
1987/02/06 | 688 | 700 | 688 | 695 | 147,000 |
1987/02/05 | 686 | 696 | 686 | 686 | 435,000 |
1987/02/04 | 686 | 699 | 686 | 695 | 37,000 |
1987/02/03 | 695 | 696 | 686 | 694 | 26,000 |
1987/02/02 | 696 | 696 | 686 | 695 | 89,000 |
1987/01/31 | 695 | 700 | 686 | 699 | 144,000 |
1987/01/30 | 681 | 690 | 679 | 683 | 1,070,001 |
1987/01/29 | 660 | 684 | 660 | 684 | 88,000 |
1987/01/28 | 650 | 659 | 645 | 645 | 33,000 |
1987/01/27 | 651 | 669 | 651 | 660 | 27,000 |
1987/01/26 | 670 | 670 | 635 | 635 | 23,000 |
1987/01/24 | 670 | 670 | 670 | 670 | 6,000 |
1987/01/23 | 650 | 670 | 650 | 670 | 55,000 |
1987/01/22 | 660 | 660 | 659 | 660 | 11,000 |
1987/01/21 | 655 | 664 | 650 | 650 | 34,000 |
1987/01/20 | 650 | 665 | 650 | 655 | 84,000 |
1987/01/19 | 640 | 650 | 633 | 650 | 28,000 |
1987/01/16 | 635 | 635 | 635 | 635 | 53,000 |
1987/01/14 | 640 | 650 | 640 | 650 | 5,000 |
1987/01/13 | 640 | 650 | 640 | 650 | 20,000 |
1987/01/12 | 640 | 640 | 640 | 640 | 9,000 |
1987/01/09 | 646 | 646 | 640 | 640 | 53,000 |
1987/01/08 | 645 | 645 | 645 | 645 | 22,000 |
1987/01/07 | 662 | 662 | 649 | 650 | 17,000 |
1987/01/06 | 651 | 652 | 649 | 650 | 15,000 |
1987/01/05 | 649 | 651 | 649 | 651 | 57,000 |