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 |
---|---|---|---|---|---|
1992/12/30 | 333 | 334 | 330 | 330 | 73,000 |
1992/12/29 | 323 | 333 | 323 | 330 | 98,000 |
1992/12/28 | 320 | 329 | 315 | 328 | 71,000 |
1992/12/25 | 330 | 330 | 320 | 325 | 96,000 |
1992/12/24 | 320 | 339 | 318 | 326 | 376,000 |
1992/12/22 | 309 | 319 | 305 | 318 | 168,000 |
1992/12/21 | 300 | 306 | 300 | 304 | 90,000 |
1992/12/18 | 300 | 300 | 283 | 295 | 134,000 |
1992/12/17 | 282 | 298 | 282 | 298 | 51,000 |
1992/12/16 | 290 | 300 | 290 | 292 | 36,000 |
1992/12/15 | 290 | 305 | 290 | 305 | 49,000 |
1992/12/14 | 300 | 305 | 300 | 305 | 89,000 |
1992/12/11 | 300 | 302 | 300 | 301 | 82,000 |
1992/12/10 | 300 | 303 | 286 | 299 | 127,000 |
1992/12/09 | 281 | 285 | 281 | 285 | 11,000 |
1992/12/08 | 280 | 280 | 275 | 280 | 56,000 |
1992/12/07 | 280 | 280 | 272 | 275 | 79,000 |
1992/12/04 | 279 | 290 | 279 | 285 | 62,000 |
1992/12/03 | 295 | 297 | 293 | 293 | 48,000 |
1992/12/02 | 299 | 299 | 295 | 297 | 43,000 |
1992/12/01 | 294 | 300 | 294 | 295 | 42,000 |
1992/11/30 | 295 | 295 | 292 | 295 | 43,000 |
1992/11/27 | 286 | 288 | 286 | 286 | 47,000 |
1992/11/26 | 285 | 290 | 285 | 288 | 61,000 |
1992/11/25 | 290 | 295 | 290 | 290 | 60,000 |
1992/11/24 | 294 | 295 | 290 | 295 | 33,000 |
1992/11/20 | 285 | 290 | 285 | 285 | 43,000 |
1992/11/19 | 282 | 290 | 282 | 285 | 65,000 |
1992/11/18 | 260 | 279 | 256 | 279 | 103,000 |
1992/11/17 | 255 | 260 | 254 | 260 | 59,000 |
1992/11/16 | 265 | 265 | 257 | 258 | 177,000 |
1992/11/13 | 272 | 272 | 265 | 265 | 97,000 |
1992/11/12 | 283 | 283 | 271 | 272 | 65,000 |
1992/11/11 | 291 | 291 | 283 | 283 | 55,000 |
1992/11/10 | 300 | 300 | 290 | 295 | 10,000 |
1992/11/09 | 305 | 305 | 300 | 300 | 9,000 |
1992/11/06 | 305 | 305 | 305 | 305 | 35,000 |
1992/11/05 | 320 | 320 | 320 | 320 | 5,000 |
1992/11/04 | 320 | 320 | 310 | 310 | 33,000 |
1992/11/02 | 307 | 307 | 300 | 300 | 5,000 |
1992/10/30 | 320 | 320 | 301 | 307 | 38,000 |
1992/10/29 | 328 | 329 | 320 | 320 | 16,000 |
1992/10/28 | 333 | 333 | 328 | 328 | 7,000 |
1992/10/27 | 320 | 328 | 319 | 328 | 9,000 |
1992/10/26 | 325 | 329 | 325 | 325 | 20,000 |
1992/10/23 | 329 | 329 | 329 | 329 | 17,000 |
1992/10/22 | 330 | 330 | 314 | 314 | 28,000 |
1992/10/21 | 330 | 330 | 329 | 330 | 10,000 |
1992/10/20 | 330 | 330 | 330 | 330 | 6,000 |
1992/10/19 | 341 | 341 | 330 | 330 | 36,000 |
1992/10/16 | 335 | 341 | 335 | 341 | 17,000 |
1992/10/15 | 335 | 339 | 335 | 336 | 62,000 |
1992/10/14 | 321 | 321 | 321 | 321 | 5,000 |
1992/10/13 | 320 | 320 | 315 | 320 | 19,000 |
1992/10/12 | 320 | 320 | 315 | 320 | 28,000 |
1992/10/09 | 321 | 321 | 315 | 320 | 20,000 |
1992/10/08 | 321 | 321 | 321 | 321 | 14,000 |
1992/10/07 | 325 | 325 | 315 | 321 | 41,000 |
1992/10/06 | 318 | 325 | 315 | 325 | 23,000 |
1992/10/05 | 323 | 330 | 323 | 323 | 7,000 |
1992/10/02 | 322 | 333 | 321 | 333 | 11,000 |
1992/10/01 | 325 | 327 | 315 | 316 | 65,000 |
1992/09/30 | 337 | 343 | 337 | 338 | 31,000 |
1992/09/29 | 360 | 360 | 351 | 351 | 18,000 |
1992/09/28 | 360 | 360 | 359 | 360 | 41,000 |
1992/09/25 | 360 | 360 | 350 | 360 | 102,000 |
1992/09/24 | 344 | 355 | 343 | 354 | 31,000 |
1992/09/22 | 340 | 343 | 337 | 343 | 45,000 |
1992/09/21 | 331 | 335 | 331 | 335 | 4,000 |
1992/09/18 | 340 | 344 | 329 | 329 | 53,000 |
1992/09/17 | 339 | 339 | 325 | 339 | 59,000 |
1992/09/16 | 355 | 355 | 339 | 339 | 69,000 |
1992/09/14 | 360 | 360 | 350 | 357 | 64,000 |
1992/09/11 | 364 | 370 | 360 | 360 | 151,000 |
1992/09/10 | 351 | 365 | 351 | 360 | 147,000 |
1992/09/09 | 351 | 351 | 345 | 351 | 65,000 |
1992/09/08 | 350 | 352 | 345 | 346 | 121,000 |
1992/09/07 | 345 | 352 | 345 | 345 | 32,000 |
1992/09/04 | 350 | 355 | 340 | 345 | 99,000 |
1992/09/03 | 343 | 351 | 340 | 350 | 48,000 |
1992/09/02 | 349 | 350 | 340 | 343 | 41,000 |
1992/09/01 | 358 | 360 | 352 | 360 | 115,000 |
1992/08/31 | 362 | 362 | 349 | 352 | 134,000 |
1992/08/28 | 344 | 359 | 330 | 359 | 227,000 |
1992/08/27 | 310 | 348 | 310 | 335 | 139,000 |
1992/08/26 | 300 | 310 | 296 | 310 | 57,000 |
1992/08/25 | 310 | 310 | 295 | 295 | 72,000 |
1992/08/24 | 294 | 314 | 294 | 305 | 132,000 |
1992/08/21 | 265 | 290 | 263 | 290 | 158,000 |
1992/08/20 | 261 | 283 | 260 | 262 | 108,000 |
1992/08/19 | 265 | 270 | 261 | 261 | 13,000 |
1992/08/18 | 280 | 280 | 270 | 270 | 12,000 |
1992/08/17 | 275 | 281 | 275 | 280 | 23,000 |
1992/08/14 | 251 | 280 | 250 | 280 | 42,000 |
1992/08/13 | 247 | 250 | 240 | 250 | 42,000 |
1992/08/12 | 270 | 275 | 245 | 245 | 51,000 |
1992/08/11 | 280 | 280 | 269 | 275 | 24,000 |
1992/08/10 | 300 | 300 | 285 | 285 | 32,000 |
1992/08/07 | 311 | 311 | 305 | 307 | 54,000 |
1992/08/06 | 320 | 320 | 313 | 313 | 9,000 |
1992/08/05 | 320 | 324 | 319 | 319 | 40,000 |
1992/08/04 | 315 | 320 | 315 | 320 | 59,000 |
1992/08/03 | 319 | 325 | 310 | 310 | 58,000 |
1992/07/31 | 309 | 309 | 307 | 307 | 22,000 |
1992/07/30 | 303 | 307 | 298 | 305 | 51,000 |
1992/07/29 | 319 | 319 | 296 | 298 | 62,000 |
1992/07/28 | 320 | 320 | 300 | 320 | 26,000 |
1992/07/27 | 325 | 325 | 310 | 310 | 27,000 |
1992/07/24 | 314 | 314 | 308 | 308 | 40,000 |
1992/07/23 | 305 | 308 | 300 | 308 | 49,000 |
1992/07/22 | 330 | 330 | 305 | 305 | 24,000 |
1992/07/21 | 321 | 331 | 320 | 324 | 41,000 |
1992/07/20 | 331 | 331 | 323 | 323 | 32,000 |
1992/07/17 | 337 | 337 | 330 | 331 | 56,000 |
1992/07/16 | 336 | 343 | 336 | 336 | 21,000 |
1992/07/15 | 335 | 339 | 335 | 335 | 28,000 |
1992/07/14 | 339 | 340 | 335 | 335 | 33,000 |
1992/07/13 | 339 | 339 | 331 | 339 | 16,000 |
1992/07/10 | 328 | 331 | 328 | 331 | 39,000 |
1992/07/09 | 349 | 349 | 340 | 342 | 13,000 |
1992/07/08 | 328 | 349 | 325 | 349 | 18,000 |
1992/07/07 | 330 | 330 | 329 | 329 | 23,000 |
1992/07/06 | 350 | 350 | 335 | 335 | 27,000 |
1992/07/03 | 334 | 349 | 334 | 349 | 15,000 |
1992/07/02 | 334 | 340 | 334 | 340 | 27,000 |
1992/07/01 | 320 | 329 | 315 | 329 | 34,000 |
1992/06/30 | 330 | 330 | 320 | 320 | 24,000 |
1992/06/29 | 328 | 330 | 325 | 329 | 13,000 |
1992/06/26 | 326 | 328 | 320 | 323 | 89,000 |
1992/06/25 | 340 | 340 | 325 | 330 | 64,000 |
1992/06/24 | 311 | 322 | 311 | 320 | 87,000 |
1992/06/23 | 311 | 311 | 300 | 305 | 66,000 |
1992/06/22 | 330 | 330 | 311 | 311 | 31,000 |
1992/06/19 | 315 | 329 | 315 | 329 | 34,000 |
1992/06/18 | 315 | 319 | 313 | 313 | 41,000 |
1992/06/17 | 337 | 340 | 325 | 330 | 97,000 |
1992/06/16 | 345 | 345 | 335 | 335 | 32,000 |
1992/06/15 | 352 | 352 | 345 | 345 | 24,000 |
1992/06/12 | 368 | 368 | 351 | 351 | 112,000 |
1992/06/11 | 353 | 360 | 350 | 353 | 52,000 |
1992/06/10 | 360 | 365 | 353 | 353 | 32,000 |
1992/06/09 | 360 | 368 | 350 | 365 | 63,000 |
1992/06/08 | 361 | 361 | 350 | 355 | 25,000 |
1992/06/05 | 375 | 376 | 365 | 367 | 41,000 |
1992/06/04 | 360 | 377 | 358 | 377 | 67,000 |
1992/06/03 | 367 | 367 | 358 | 358 | 33,000 |
1992/06/02 | 371 | 375 | 367 | 367 | 37,000 |
1992/06/01 | 379 | 380 | 366 | 366 | 36,000 |
1992/05/29 | 376 | 377 | 365 | 377 | 41,000 |
1992/05/28 | 369 | 369 | 355 | 357 | 50,000 |
1992/05/27 | 371 | 374 | 355 | 374 | 75,000 |
1992/05/26 | 377 | 379 | 371 | 371 | 42,000 |
1992/05/25 | 370 | 380 | 370 | 378 | 64,000 |
1992/05/22 | 383 | 390 | 378 | 380 | 185,000 |
1992/05/21 | 392 | 393 | 387 | 393 | 239,000 |
1992/05/20 | 377 | 393 | 377 | 393 | 360,000 |
1992/05/19 | 365 | 380 | 365 | 371 | 109,000 |
1992/05/18 | 350 | 365 | 350 | 360 | 31,000 |
1992/05/15 | 370 | 370 | 354 | 354 | 167,000 |
1992/05/14 | 371 | 377 | 371 | 375 | 76,000 |
1992/05/13 | 380 | 380 | 370 | 371 | 121,000 |
1992/05/12 | 376 | 380 | 371 | 380 | 292,000 |
1992/05/11 | 355 | 371 | 355 | 366 | 125,000 |
1992/05/08 | 351 | 360 | 351 | 355 | 230,000 |
1992/05/07 | 345 | 365 | 343 | 365 | 182,000 |
1992/05/06 | 342 | 342 | 335 | 340 | 130,000 |
1992/05/01 | 330 | 340 | 326 | 337 | 23,000 |
1992/04/30 | 340 | 340 | 325 | 325 | 149,000 |
1992/04/28 | 332 | 349 | 332 | 340 | 269,000 |
1992/04/27 | 338 | 338 | 325 | 332 | 77,000 |
1992/04/24 | 330 | 333 | 330 | 333 | 120,000 |
1992/04/23 | 315 | 328 | 315 | 328 | 32,000 |
1992/04/22 | 320 | 320 | 310 | 310 | 33,000 |
1992/04/21 | 312 | 329 | 312 | 320 | 61,000 |
1992/04/20 | 330 | 330 | 315 | 315 | 16,000 |
1992/04/17 | 344 | 344 | 325 | 325 | 94,000 |
1992/04/16 | 331 | 345 | 330 | 339 | 94,000 |
1992/04/15 | 336 | 338 | 326 | 326 | 63,000 |
1992/04/14 | 320 | 330 | 320 | 327 | 40,000 |
1992/04/13 | 329 | 334 | 324 | 324 | 89,000 |
1992/04/10 | 290 | 326 | 290 | 324 | 119,000 |
1992/04/09 | 281 | 299 | 280 | 290 | 193,000 |
1992/04/08 | 295 | 295 | 275 | 279 | 189,000 |
1992/04/07 | 315 | 315 | 306 | 310 | 101,000 |
1992/04/06 | 311 | 326 | 311 | 315 | 114,000 |
1992/04/03 | 320 | 326 | 290 | 292 | 356,000 |
1992/04/02 | 338 | 338 | 308 | 320 | 253,000 |
1992/04/01 | 369 | 369 | 330 | 333 | 219,000 |
1992/03/31 | 380 | 385 | 377 | 377 | 95,000 |
1992/03/30 | 392 | 392 | 372 | 379 | 81,000 |
1992/03/27 | 395 | 401 | 392 | 392 | 86,000 |
1992/03/26 | 407 | 412 | 404 | 406 | 62,000 |
1992/03/25 | 400 | 420 | 399 | 420 | 116,000 |
1992/03/24 | 404 | 408 | 402 | 402 | 56,000 |
1992/03/23 | 400 | 429 | 400 | 409 | 51,000 |
1992/03/19 | 385 | 410 | 383 | 410 | 257,000 |
1992/03/18 | 399 | 399 | 378 | 385 | 119,000 |
1992/03/17 | 406 | 411 | 398 | 400 | 98,000 |
1992/03/16 | 421 | 421 | 405 | 406 | 40,000 |
1992/03/13 | 435 | 435 | 420 | 420 | 42,000 |
1992/03/12 | 435 | 435 | 421 | 435 | 15,000 |
1992/03/11 | 440 | 441 | 440 | 440 | 24,000 |
1992/03/10 | 440 | 441 | 440 | 441 | 64,000 |
1992/03/09 | 441 | 441 | 440 | 440 | 15,000 |
1992/03/06 | 441 | 450 | 440 | 440 | 22,000 |
1992/03/05 | 441 | 442 | 440 | 440 | 49,000 |
1992/03/04 | 441 | 450 | 441 | 442 | 17,000 |
1992/03/03 | 445 | 445 | 440 | 440 | 28,000 |
1992/03/02 | 450 | 450 | 446 | 447 | 18,000 |
1992/02/28 | 455 | 455 | 445 | 450 | 10,000 |
1992/02/27 | 455 | 455 | 445 | 445 | 28,000 |
1992/02/26 | 445 | 450 | 445 | 450 | 15,000 |
1992/02/25 | 459 | 459 | 449 | 459 | 21,000 |
1992/02/24 | 445 | 454 | 445 | 454 | 10,000 |
1992/02/21 | 440 | 441 | 440 | 441 | 29,000 |
1992/02/20 | 442 | 445 | 440 | 440 | 37,000 |
1992/02/19 | 446 | 446 | 441 | 441 | 20,000 |
1992/02/18 | 441 | 443 | 441 | 441 | 12,000 |
1992/02/17 | 440 | 445 | 440 | 440 | 39,000 |
1992/02/14 | 442 | 448 | 438 | 440 | 89,000 |
1992/02/13 | 458 | 458 | 441 | 441 | 15,000 |
1992/02/12 | 455 | 458 | 455 | 458 | 22,000 |
1992/02/10 | 464 | 464 | 455 | 455 | 25,000 |
1992/02/07 | 456 | 465 | 456 | 465 | 41,000 |
1992/02/06 | 457 | 460 | 454 | 454 | 23,000 |
1992/02/05 | 458 | 459 | 452 | 459 | 22,000 |
1992/02/04 | 461 | 461 | 446 | 453 | 21,000 |
1992/02/03 | 456 | 463 | 456 | 460 | 15,000 |
1992/01/31 | 436 | 465 | 434 | 455 | 84,000 |
1992/01/30 | 430 | 435 | 422 | 435 | 31,000 |
1992/01/29 | 430 | 430 | 420 | 420 | 20,000 |
1992/01/28 | 420 | 420 | 410 | 420 | 46,000 |
1992/01/27 | 429 | 429 | 420 | 420 | 12,000 |
1992/01/24 | 440 | 440 | 421 | 421 | 48,000 |
1992/01/23 | 440 | 440 | 432 | 440 | 57,000 |
1992/01/22 | 400 | 440 | 398 | 440 | 113,000 |
1992/01/21 | 420 | 435 | 410 | 410 | 45,000 |
1992/01/20 | 435 | 435 | 430 | 430 | 27,000 |
1992/01/17 | 455 | 455 | 441 | 450 | 19,000 |
1992/01/16 | 455 | 465 | 455 | 455 | 41,000 |
1992/01/14 | 452 | 460 | 450 | 450 | 51,000 |
1992/01/13 | 465 | 465 | 452 | 452 | 67,000 |
1992/01/10 | 475 | 476 | 465 | 465 | 41,000 |
1992/01/09 | 481 | 481 | 475 | 475 | 31,000 |
1992/01/08 | 490 | 491 | 481 | 481 | 46,000 |
1992/01/07 | 496 | 497 | 494 | 494 | 40,000 |
1992/01/06 | 481 | 482 | 480 | 481 | 26,000 |