日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1988/12/28 1,060 1,060 1,030 1,030 46,000
1988/12/27 1,010 1,050 1,010 1,040 411,000
1988/12/26 1,020 1,020 1,000 1,010 42,000
1988/12/24 1,000 1,010 996 996 49,000
1988/12/23 1,000 1,010 1,000 1,010 64,000
1988/12/22 1,020 1,030 995 996 111,000
1988/12/21 1,030 1,030 1,010 1,010 42,000
1988/12/20 1,040 1,040 1,010 1,010 115,000
1988/12/19 1,030 1,040 1,020 1,020 34,000
1988/12/16 1,030 1,030 1,020 1,020 85,000
1988/12/15 1,030 1,040 1,030 1,030 30,000
1988/12/14 1,030 1,040 1,020 1,020 154,000
1988/12/13 1,060 1,060 1,030 1,030 267,000
1988/12/12 1,050 1,060 1,040 1,060 326,000
1988/12/09 1,030 1,040 1,030 1,030 136,000
1988/12/08 1,030 1,040 1,020 1,030 108,000
1988/12/07 1,030 1,030 1,020 1,030 75,000
1988/12/06 1,040 1,040 1,010 1,010 193,000
1988/12/05 1,030 1,050 1,010 1,030 710,000
1988/12/03 998 1,020 997 1,020 401,000
1988/12/02 992 998 986 997 306,000
1988/12/01 990 992 985 985 109,000
1988/11/30 985 992 985 985 101,000
1988/11/29 1,000 1,000 985 985 73,000
1988/11/28 1,000 1,000 990 990 82,000
1988/11/26 987 1,000 985 1,000 31,000
1988/11/25 995 995 987 987 83,000
1988/11/24 990 1,000 987 995 190,000
1988/11/22 983 990 983 987 49,000
1988/11/21 987 999 986 990 50,000
1988/11/18 1,000 1,000 986 986 48,000
1988/11/17 999 999 985 999 94,000
1988/11/16 1,000 1,000 995 995 84,000
1988/11/15 999 1,000 995 995 43,000
1988/11/14 1,000 1,010 995 995 162,000
1988/11/11 998 1,010 991 1,010 191,000
1988/11/10 1,000 1,020 990 1,000 374,000
1988/11/09 990 1,010 990 1,000 373,000
1988/11/08 990 990 985 990 243,000
1988/11/07 990 1,020 990 1,000 301,000
1988/11/05 990 990 981 990 89,000
1988/11/04 1,010 1,010 990 995 269,000
1988/11/02 1,010 1,010 995 1,000 150,000
1988/11/01 1,020 1,020 995 1,010 459,000
1988/10/31 1,020 1,020 1,000 1,020 57,000
1988/10/29 970 972 960 960 23,000
1988/10/28 975 985 975 985 48,000
1988/10/27 970 985 970 985 78,000
1988/10/26 970 980 960 970 69,000
1988/10/25 980 980 970 980 15,000
1988/10/24 982 982 980 980 7,000
1988/10/22 984 984 980 980 15,000
1988/10/21 990 993 985 985 74,000
1988/10/20 1,000 1,000 985 987 35,000
1988/10/19 998 999 985 995 62,000
1988/10/18 990 999 990 999 45,000
1988/10/17 986 1,000 980 1,000 46,000
1988/10/14 980 1,010 980 980 67,000
1988/10/13 995 1,000 990 1,000 108,000
1988/10/12 1,020 1,020 987 1,010 167,000
1988/10/11 1,020 1,020 1,010 1,020 26,000
1988/10/07 1,010 1,030 1,000 1,030 37,000
1988/10/06 1,010 1,030 1,010 1,030 96,000
1988/10/05 1,010 1,010 1,000 1,010 39,000
1988/10/04 1,030 1,030 1,000 1,030 226,000
1988/10/03 1,040 1,040 1,010 1,030 355,000
1988/10/01 1,040 1,050 1,020 1,030 473,000
1988/09/30 1,020 1,050 1,000 1,030 156,000
1988/09/29 1,040 1,040 1,010 1,030 268,000
1988/09/28 1,040 1,040 1,010 1,040 157,000
1988/09/27 1,040 1,060 1,020 1,040 600,000
1988/09/26 1,030 1,070 1,020 1,060 1,447,000
1988/09/24 1,010 1,030 1,000 1,030 213,000
1988/09/22 1,030 1,040 1,000 1,000 205,000
1988/09/21 1,040 1,050 1,000 1,020 1,433,000
1988/09/20 1,040 1,060 1,010 1,030 1,716,000
1988/09/19 989 1,010 988 1,000 378,000
1988/09/16 965 974 961 974 206,000
1988/09/14 979 979 960 975 88,000
1988/09/13 970 976 960 970 132,000
1988/09/12 975 975 970 971 136,000
1988/09/09 970 980 960 970 191,000
1988/09/08 945 979 940 979 294,000
1988/09/07 950 955 930 936 143,000
1988/09/06 931 932 930 930 40,000
1988/09/05 925 930 915 915 328,000
1988/09/03 910 920 907 915 40,000
1988/09/02 910 910 895 901 77,000
1988/09/01 910 910 900 900 63,000
1988/08/31 916 916 910 910 70,000
1988/08/30 911 911 910 911 7,000
1988/08/29 910 915 910 910 24,000
1988/08/27 915 930 910 913 11,000
1988/08/26 915 915 915 915 1,000
1988/08/25 910 915 910 915 41,000
1988/08/24 920 920 920 920 9,000
1988/08/23 920 920 915 915 45,000
1988/08/22 920 930 920 920 29,000
1988/08/19 935 935 921 921 19,000
1988/08/18 930 930 925 930 68,000
1988/08/17 920 930 920 925 166,000
1988/08/16 930 930 925 925 3,000
1988/08/15 925 930 925 930 11,000
1988/08/12 929 930 920 930 27,000
1988/08/11 930 930 930 930 5,000
1988/08/10 927 930 925 925 5,000
1988/08/09 936 936 927 927 50,000
1988/08/08 941 941 935 936 62,000
1988/08/06 940 940 935 936 69,000
1988/08/05 950 950 930 930 16,000
1988/08/04 960 960 960 960 12,000
1988/08/03 930 930 930 930 6,000
1988/08/02 950 960 950 950 25,000
1988/08/01 930 941 930 940 52,000
1988/07/30 930 940 930 940 45,000
1988/07/29 939 939 931 931 4,000
1988/07/28 931 940 910 940 56,000
1988/07/27 930 930 920 930 62,000
1988/07/26 931 931 910 910 67,000
1988/07/25 960 960 940 941 78,000
1988/07/23 960 970 960 960 150,000
1988/07/22 990 995 985 990 137,000
1988/07/21 965 987 965 987 90,000
1988/07/20 960 965 955 955 119,000
1988/07/19 970 970 968 968 84,000
1988/07/18 975 980 975 977 39,000
1988/07/15 985 995 970 985 233,000
1988/07/14 970 985 970 985 12,000
1988/07/13 985 985 960 970 107,000
1988/07/12 969 975 969 975 37,000
1988/07/11 989 989 989 989 31,000
1988/07/08 979 980 978 980 18,000
1988/07/07 985 986 979 980 27,000
1988/07/06 990 990 985 985 61,000
1988/07/05 980 990 980 980 16,000
1988/07/04 970 970 970 970 9,000
1988/07/02 990 990 990 990 3,000
1988/07/01 1,010 1,010 1,000 1,010 83,000
1988/06/30 1,010 1,020 990 1,010 125,000
1988/06/29 1,010 1,010 1,010 1,010 46,000
1988/06/28 995 995 975 975 102,000
1988/06/27 1,020 1,020 985 985 84,000
1988/06/25 1,000 1,040 999 1,030 232,000
1988/06/24 986 999 986 989 61,000
1988/06/23 990 1,010 980 980 268,000
1988/06/22 1,000 1,020 997 999 377,000
1988/06/21 990 1,000 980 1,000 103,000
1988/06/20 1,000 1,010 985 990 250,000
1988/06/17 985 1,000 976 1,000 163,000
1988/06/16 985 990 975 975 262,000
1988/06/15 999 999 983 983 214,000
1988/06/14 970 990 970 990 128,000
1988/06/13 965 965 960 960 63,000
1988/06/10 985 990 970 970 117,000
1988/06/09 981 988 975 975 106,000
1988/06/08 979 980 960 960 174,000
1988/06/07 967 990 966 986 106,000
1988/06/06 989 990 965 965 105,000
1988/06/04 980 989 970 989 56,000
1988/06/03 992 999 980 980 166,000
1988/06/02 1,010 1,020 960 990 345,000
1988/06/01 980 999 970 999 999,000
1988/05/31 950 960 945 960 333,000
1988/05/30 945 950 940 945 143,000
1988/05/28 934 950 930 930 241,000
1988/05/27 929 934 920 925 128,000
1988/05/26 928 928 919 919 51,000
1988/05/25 925 925 918 919 70,000
1988/05/24 930 930 918 919 51,000
1988/05/23 925 945 920 920 98,000
1988/05/20 944 944 932 937 91,000
1988/05/19 910 950 910 934 66,000
1988/05/18 920 925 910 912 57,000
1988/05/17 915 920 912 912 133,000
1988/05/16 911 920 910 912 114,000
1988/05/13 920 930 910 910 43,000
1988/05/12 920 930 910 930 77,000
1988/05/11 920 930 920 920 26,000
1988/05/10 910 920 910 910 15,000
1988/05/09 926 930 920 920 48,000
1988/05/07 930 930 930 930 4,000
1988/05/06 939 943 930 940 20,000
1988/05/02 947 947 935 940 59,000
1988/04/30 948 948 940 948 67,000
1988/04/28 920 954 920 950 374,000
1988/04/27 907 920 907 919 169,000
1988/04/26 900 900 893 900 110,000
1988/04/25 899 900 892 892 17,000
1988/04/23 892 900 890 900 23,000
1988/04/22 890 895 890 895 72,000
1988/04/21 892 900 892 900 29,000
1988/04/20 900 900 894 894 17,000
1988/04/19 900 900 895 900 48,000
1988/04/18 901 907 892 907 10,000
1988/04/15 898 907 898 901 32,000
1988/04/14 902 909 900 900 55,000
1988/04/13 904 904 900 901 20,000
1988/04/12 909 909 900 909 48,000
1988/04/11 909 909 909 909 19,000
1988/04/08 901 905 900 900 28,000
1988/04/07 900 909 900 900 48,000
1988/04/06 900 906 900 901 46,000
1988/04/05 900 910 900 900 32,000
1988/04/04 900 910 900 900 19,000
1988/04/02 900 900 890 900 28,000
1988/04/01 910 910 900 900 27,000
1988/03/31 900 900 890 900 39,000
1988/03/30 899 900 891 900 78,000
1988/03/29 890 900 890 900 19,000
1988/03/28 890 900 890 890 52,000
1988/03/26 900 905 880 904 36,000
1988/03/25 910 910 895 908 56,000
1988/03/24 910 910 890 910 37,000
1988/03/23 901 910 900 900 16,000
1988/03/22 890 900 890 900 27,000
1988/03/18 895 920 886 920 67,000
1988/03/17 890 900 885 885 130,000
1988/03/16 900 900 890 890 61,000
1988/03/15 890 900 880 880 115,000
1988/03/14 900 900 890 900 46,000
1988/03/11 905 905 900 900 35,000
1988/03/10 890 925 890 915 117,000
1988/03/09 910 910 899 900 179,000
1988/03/08 915 920 905 905 124,000
1988/03/07 938 938 920 935 121,000
1988/03/05 924 935 920 935 179,000
1988/03/04 920 924 900 924 147,000
1988/03/03 906 920 890 920 273,000
1988/03/02 912 924 906 916 519,000
1988/03/01 885 912 885 912 195,000
1988/02/29 885 895 875 885 145,000
1988/02/27 887 888 875 888 40,000
1988/02/26 885 888 870 888 83,000
1988/02/25 875 884 865 880 162,000
1988/02/24 880 880 867 880 83,000
1988/02/23 879 890 874 880 103,000
1988/02/22 884 900 884 900 52,000
1988/02/19 913 915 864 864 686,000
1988/02/18 896 915 887 905 406,000
1988/02/17 885 896 879 895 347,000
1988/02/16 870 900 870 899 312,000
1988/02/15 877 880 861 880 86,000
1988/02/12 865 880 857 877 81,000
1988/02/10 862 877 860 860 55,000
1988/02/09 865 880 865 865 71,000
1988/02/08 863 864 861 861 17,000
1988/02/06 860 870 860 860 52,000
1988/02/05 860 870 860 860 81,000
1988/02/04 870 874 865 870 86,000
1988/02/03 875 886 860 865 434,000
1988/02/02 870 870 866 870 286,000
1988/02/01 860 870 860 870 126,000
1988/01/30 871 871 855 870 24,000
1988/01/29 870 872 860 871 72,000
1988/01/28 850 855 840 853 38,000
1988/01/27 853 855 840 840 45,000
1988/01/26 870 870 853 856 43,000
1988/01/25 860 870 849 851 96,000
1988/01/23 872 880 862 880 94,000
1988/01/22 870 870 862 862 32,000
1988/01/21 880 880 862 862 134,000
1988/01/20 880 881 870 870 244,000
1988/01/19 888 890 882 882 325,000
1988/01/18 880 881 876 880 88,000
1988/01/14 866 890 866 890 123,000
1988/01/13 890 890 870 870 95,000
1988/01/12 879 889 878 889 304,000
1988/01/11 890 890 879 880 168,000
1988/01/08 875 917 870 890 1,216,000
1988/01/07 869 875 860 870 453,000
1988/01/06 866 880 866 870 454,000
1988/01/05 844 857 844 857 267,000
1988/01/04 849 849 847 849 81,000

このページの先頭へ