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
1990/12/28 502 502 487 488 19,000
1990/12/27 488 502 486 502 51,000
1990/12/26 485 498 485 487 28,000
1990/12/25 509 509 499 500 43,000
1990/12/21 541 541 509 509 67,000
1990/12/20 565 570 550 555 42,000
1990/12/19 575 575 565 570 172,000
1990/12/18 525 581 525 575 182,000
1990/12/17 528 532 510 530 129,000
1990/12/14 550 558 550 558 47,000
1990/12/13 560 560 549 560 61,000
1990/12/12 535 548 525 530 322,000
1990/12/11 530 530 525 525 63,000
1990/12/10 522 530 522 530 284,000
1990/12/06 452 457 450 457 31,000
1990/12/05 450 450 440 440 102,000
1990/12/04 460 460 440 440 43,000
1990/12/03 470 476 470 476 39,000
1990/11/30 460 470 460 460 63,000
1990/11/29 485 500 480 480 238,000
1990/11/28 510 511 490 490 109,000
1990/11/27 505 520 505 511 47,000
1990/11/26 536 536 520 520 68,000
1990/11/22 530 530 520 530 35,000
1990/11/21 528 530 510 520 37,000
1990/11/20 530 530 519 520 36,000
1990/11/19 548 548 536 536 62,000
1990/11/16 549 553 536 540 46,000
1990/11/15 566 566 553 553 15,000
1990/11/14 570 590 566 566 20,000
1990/11/13 551 566 551 566 37,000
1990/11/09 550 550 535 550 51,000
1990/11/08 583 583 580 580 18,000
1990/11/07 580 588 580 583 8,000
1990/11/06 603 610 600 600 17,000
1990/11/05 590 600 583 583 36,000
1990/11/02 600 600 580 582 20,000
1990/11/01 625 625 594 610 49,000
1990/10/31 639 643 635 635 92,000
1990/10/30 630 640 620 620 90,000
1990/10/29 630 630 620 620 63,000
1990/10/26 629 632 623 623 53,000
1990/10/25 629 636 625 635 91,000
1990/10/24 625 625 602 602 25,000
1990/10/23 620 645 620 630 138,000
1990/10/22 605 630 600 625 144,000
1990/10/19 580 605 580 598 88,000
1990/10/18 580 580 560 571 71,000
1990/10/17 586 590 580 583 69,000
1990/10/16 603 603 580 580 28,000
1990/10/15 585 596 585 593 9,000
1990/10/12 580 600 579 600 40,000
1990/10/11 581 581 579 580 13,000
1990/10/09 598 601 590 600 43,000
1990/10/08 594 594 570 578 40,000
1990/10/05 595 600 595 598 12,000
1990/10/04 585 600 580 590 38,000
1990/10/03 578 585 578 585 39,000
1990/10/02 518 539 518 528 114,000
1990/10/01 550 550 549 549 55,000
1990/09/27 630 630 610 610 42,000
1990/09/26 675 675 650 661 36,000
1990/09/25 675 676 660 670 138,000
1990/09/21 700 705 700 705 63,000
1990/09/20 702 710 700 705 59,000
1990/09/19 690 715 690 715 57,000
1990/09/18 666 680 665 680 72,000
1990/09/17 702 703 685 685 83,000
1990/09/14 740 750 712 712 106,000
1990/09/13 776 776 750 750 40,000
1990/09/12 720 780 714 780 92,000
1990/09/11 735 743 720 720 62,000
1990/09/10 700 741 700 739 74,000
1990/09/07 681 700 681 690 52,000
1990/09/06 715 716 690 691 51,000
1990/09/05 750 750 714 720 36,000
1990/09/04 744 770 744 757 74,000
1990/09/03 781 781 752 752 148,000
1990/08/30 690 690 680 680 26,000
1990/08/29 706 711 671 671 50,000
1990/08/28 710 710 699 710 38,000
1990/08/27 657 680 650 680 62,000
1990/08/24 659 686 647 647 157,000
1990/08/23 721 721 721 721 15,000
1990/08/22 760 761 720 725 97,000
1990/08/21 770 781 770 770 165,000
1990/08/20 762 770 762 770 92,000
1990/08/17 790 790 771 772 63,000
1990/08/16 825 825 800 800 52,000
1990/08/15 793 840 793 840 194,000
1990/08/14 806 810 790 801 76,000
1990/08/13 840 840 792 800 139,000
1990/08/10 866 880 850 850 120,000
1990/08/09 870 880 865 865 91,000
1990/08/08 850 889 850 889 87,000
1990/08/07 841 873 835 847 277,000
1990/08/06 950 950 880 881 331,000
1990/08/03 979 979 965 965 373,000
1990/08/02 990 990 951 989 387,000
1990/08/01 985 1,010 982 990 413,000
1990/07/31 991 999 980 995 267,000
1990/07/30 1,030 1,030 980 1,000 512,000
1990/07/27 1,030 1,040 990 1,030 2,039,000
1990/07/26 1,030 1,060 1,000 1,010 3,295,000
1990/07/25 1,020 1,040 1,000 1,040 2,667,000
1990/07/24 950 1,030 945 1,000 5,065,000
1990/07/23 945 968 935 959 1,382,000
1990/07/20 919 969 915 947 1,418,000
1990/07/19 898 960 889 929 2,089,000
1990/07/18 808 898 808 898 634,000
1990/07/17 751 801 751 798 86,000
1990/07/16 749 754 746 749 35,000
1990/07/13 744 755 744 755 28,000
1990/07/12 746 750 739 750 76,000
1990/07/11 770 770 746 746 45,000
1990/07/10 770 770 758 759 37,000
1990/07/09 760 770 760 770 33,000
1990/07/06 765 770 765 770 72,000
1990/07/05 764 768 761 768 63,000
1990/07/04 770 783 761 770 105,000
1990/07/03 764 770 763 770 35,000
1990/07/02 770 771 761 761 61,000
1990/06/29 770 770 768 770 59,000
1990/06/28 777 777 768 768 86,000
1990/06/27 769 770 767 767 47,000
1990/06/26 735 778 735 769 43,000
1990/06/25 778 778 751 751 36,000
1990/06/22 771 780 770 778 22,000
1990/06/21 790 799 790 793 193,000
1990/06/20 780 780 770 770 113,000
1990/06/19 751 770 750 770 29,000
1990/06/18 775 775 764 770 38,000
1990/06/15 780 780 768 775 79,000
1990/06/14 776 776 768 770 33,000
1990/06/13 770 775 770 775 96,000
1990/06/12 789 789 775 775 43,000
1990/06/11 783 783 768 773 73,000
1990/06/08 790 790 783 790 101,000
1990/06/07 791 800 790 790 93,000
1990/06/06 778 788 771 783 55,000
1990/06/05 770 772 768 771 132,000
1990/06/04 792 792 768 772 57,000
1990/06/01 791 792 788 792 86,000
1990/05/31 796 799 790 795 53,000
1990/05/30 796 800 792 792 96,000
1990/05/29 820 820 800 800 79,000
1990/05/28 830 849 830 830 125,000
1990/05/25 828 840 820 840 90,000
1990/05/24 836 840 828 828 108,000
1990/05/23 831 838 829 836 103,000
1990/05/22 816 830 816 823 52,000
1990/05/21 820 835 815 815 90,000
1990/05/18 850 850 800 800 143,000
1990/05/17 840 870 840 854 126,000
1990/05/16 823 835 819 823 146,000
1990/05/15 810 827 805 815 205,000
1990/05/14 805 815 798 801 166,000
1990/05/11 790 798 786 798 122,000
1990/05/10 786 792 780 785 244,000
1990/05/09 747 776 745 776 201,000
1990/05/08 731 750 727 745 264,000
1990/05/07 715 730 715 727 164,000
1990/05/02 710 715 701 701 83,000
1990/05/01 715 715 699 707 78,000
1990/04/27 703 715 703 715 101,000
1990/04/26 690 703 690 703 140,000
1990/04/25 670 680 670 680 70,000
1990/04/24 670 670 661 665 60,000
1990/04/23 667 675 661 670 112,000
1990/04/20 651 670 651 667 95,000
1990/04/19 646 650 645 650 90,000
1990/04/18 635 640 635 640 38,000
1990/04/17 640 640 635 635 58,000
1990/04/16 650 650 635 636 39,000
1990/04/13 665 670 658 660 56,000
1990/04/12 665 665 660 665 80,000
1990/04/11 660 680 658 662 73,000
1990/04/10 665 670 645 656 179,000
1990/04/06 535 585 535 585 199,000
1990/04/05 545 545 515 540 198,000
1990/04/04 591 603 570 585 271,000
1990/04/03 640 641 590 590 301,000
1990/03/30 760 760 720 720 125,000
1990/03/29 760 760 750 750 57,000
1990/03/28 755 765 740 765 202,000
1990/03/27 747 747 740 747 122,000
1990/03/26 744 751 736 737 72,000
1990/03/23 755 755 743 748 56,000
1990/03/22 755 759 701 755 295,000
1990/03/20 812 812 751 770 85,000
1990/03/19 832 833 811 811 115,000
1990/03/16 870 870 862 862 12,000
1990/03/15 890 890 870 875 124,000
1990/03/14 886 895 880 890 46,000
1990/03/13 905 906 896 896 155,000
1990/03/12 921 921 913 913 15,000
1990/03/09 925 940 925 933 95,000
1990/03/08 916 935 916 935 85,000
1990/03/07 931 931 920 930 27,000
1990/03/06 960 960 940 950 36,000
1990/03/05 960 969 960 960 118,000
1990/03/02 925 946 915 940 125,000
1990/03/01 925 935 925 935 51,000
1990/02/28 909 925 908 924 164,000
1990/02/27 891 910 882 909 112,000
1990/02/26 910 910 861 861 112,000
1990/02/23 955 955 920 920 473,000
1990/02/22 964 970 961 965 130,000
1990/02/21 999 999 970 970 125,000
1990/02/20 1,000 1,000 1,000 1,000 36,000
1990/02/19 1,010 1,020 1,000 1,010 94,000
1990/02/16 1,010 1,030 1,000 1,000 77,000
1990/02/15 1,010 1,010 1,000 1,000 25,000
1990/02/14 1,010 1,030 1,010 1,030 27,000
1990/02/13 1,020 1,030 1,020 1,020 49,000
1990/02/09 1,030 1,030 1,020 1,020 133,000
1990/02/08 1,050 1,050 1,030 1,030 69,000
1990/02/07 1,030 1,040 1,030 1,040 143,000
1990/02/06 1,030 1,040 1,020 1,030 245,000
1990/02/05 1,040 1,040 1,010 1,030 206,000
1990/02/02 998 1,050 998 1,030 152,000
1990/02/01 999 1,000 995 998 67,000
1990/01/31 995 1,000 993 993 98,000
1990/01/30 999 999 986 993 69,000
1990/01/29 999 999 995 998 58,000
1990/01/26 982 1,000 981 1,000 51,000
1990/01/25 1,010 1,010 981 981 61,000
1990/01/24 991 1,010 976 1,000 111,000
1990/01/23 1,000 1,000 996 1,000 103,000
1990/01/22 1,000 1,020 1,000 1,000 87,000
1990/01/19 1,000 1,000 996 1,000 128,000
1990/01/18 1,010 1,010 996 1,000 76,000
1990/01/17 1,030 1,030 1,020 1,020 10,000
1990/01/16 1,040 1,040 1,000 1,010 103,000
1990/01/12 1,050 1,060 1,040 1,040 43,000
1990/01/11 1,050 1,050 1,040 1,050 73,000
1990/01/10 1,050 1,060 1,040 1,040 57,000
1990/01/09 1,050 1,050 1,040 1,050 88,000
1990/01/08 1,060 1,060 1,050 1,050 120,000
1990/01/05 1,080 1,080 1,050 1,050 199,000
1990/01/04 1,060 1,070 1,060 1,070 91,000

このページの先頭へ