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 |
---|---|---|---|---|---|
1993/12/30 | 325 | 330 | 325 | 325 | 35,000 |
1993/12/29 | 321 | 325 | 321 | 325 | 36,000 |
1993/12/28 | 320 | 325 | 320 | 325 | 55,000 |
1993/12/27 | 320 | 325 | 320 | 320 | 12,000 |
1993/12/24 | 329 | 329 | 320 | 320 | 47,000 |
1993/12/22 | 323 | 324 | 323 | 324 | 14,000 |
1993/12/21 | 323 | 324 | 323 | 324 | 24,000 |
1993/12/20 | 328 | 328 | 325 | 325 | 66,000 |
1993/12/17 | 328 | 328 | 326 | 326 | 46,000 |
1993/12/16 | 323 | 337 | 321 | 337 | 58,000 |
1993/12/15 | 312 | 318 | 312 | 318 | 154,000 |
1993/12/14 | 317 | 323 | 317 | 320 | 105,000 |
1993/12/13 | 314 | 329 | 314 | 320 | 97,000 |
1993/12/10 | 315 | 325 | 315 | 321 | 266,000 |
1993/12/09 | 320 | 330 | 320 | 321 | 57,000 |
1993/12/08 | 325 | 330 | 320 | 320 | 101,000 |
1993/12/07 | 325 | 327 | 325 | 326 | 64,000 |
1993/12/06 | 330 | 330 | 325 | 330 | 152,000 |
1993/12/03 | 340 | 345 | 335 | 340 | 164,000 |
1993/12/02 | 325 | 355 | 321 | 355 | 367,000 |
1993/12/01 | 300 | 320 | 300 | 320 | 97,000 |
1993/11/30 | 301 | 313 | 301 | 305 | 66,000 |
1993/11/29 | 305 | 305 | 293 | 305 | 129,000 |
1993/11/26 | 320 | 320 | 310 | 310 | 94,000 |
1993/11/25 | 340 | 340 | 329 | 329 | 56,000 |
1993/11/24 | 330 | 335 | 330 | 331 | 98,000 |
1993/11/22 | 339 | 340 | 328 | 328 | 84,000 |
1993/11/19 | 355 | 355 | 340 | 340 | 84,000 |
1993/11/18 | 355 | 359 | 350 | 355 | 106,000 |
1993/11/17 | 360 | 365 | 360 | 360 | 80,000 |
1993/11/16 | 360 | 369 | 360 | 365 | 100,000 |
1993/11/15 | 366 | 366 | 360 | 360 | 31,000 |
1993/11/12 | 360 | 370 | 360 | 360 | 41,000 |
1993/11/11 | 364 | 368 | 360 | 360 | 64,000 |
1993/11/10 | 359 | 365 | 345 | 365 | 126,000 |
1993/11/09 | 365 | 365 | 355 | 360 | 81,000 |
1993/11/08 | 371 | 375 | 360 | 365 | 143,000 |
1993/11/05 | 370 | 370 | 365 | 365 | 92,000 |
1993/11/04 | 377 | 378 | 375 | 375 | 93,000 |
1993/11/02 | 389 | 389 | 375 | 375 | 82,000 |
1993/11/01 | 381 | 396 | 381 | 389 | 34,000 |
1993/10/29 | 388 | 391 | 376 | 376 | 165,000 |
1993/10/28 | 398 | 398 | 388 | 388 | 91,000 |
1993/10/27 | 410 | 410 | 398 | 398 | 69,000 |
1993/10/26 | 435 | 437 | 410 | 410 | 97,000 |
1993/10/25 | 430 | 438 | 430 | 438 | 211,000 |
1993/10/22 | 416 | 428 | 415 | 428 | 78,000 |
1993/10/21 | 415 | 416 | 410 | 416 | 77,000 |
1993/10/20 | 405 | 410 | 405 | 410 | 132,000 |
1993/10/19 | 401 | 405 | 400 | 400 | 65,000 |
1993/10/18 | 405 | 410 | 400 | 400 | 56,000 |
1993/10/15 | 398 | 405 | 398 | 400 | 79,000 |
1993/10/14 | 405 | 410 | 398 | 400 | 107,000 |
1993/10/13 | 410 | 412 | 400 | 400 | 128,000 |
1993/10/12 | 419 | 419 | 404 | 404 | 64,000 |
1993/10/08 | 414 | 419 | 409 | 419 | 39,000 |
1993/10/07 | 400 | 405 | 400 | 404 | 61,000 |
1993/10/06 | 402 | 419 | 397 | 397 | 78,000 |
1993/10/05 | 409 | 409 | 401 | 401 | 49,000 |
1993/10/04 | 410 | 415 | 406 | 410 | 85,000 |
1993/10/01 | 390 | 419 | 390 | 401 | 125,000 |
1993/09/30 | 395 | 395 | 376 | 380 | 318,000 |
1993/09/29 | 400 | 400 | 396 | 399 | 66,000 |
1993/09/28 | 421 | 421 | 400 | 400 | 108,000 |
1993/09/27 | 426 | 426 | 415 | 415 | 51,000 |
1993/09/24 | 431 | 431 | 426 | 428 | 151,000 |
1993/09/21 | 454 | 457 | 450 | 457 | 109,000 |
1993/09/20 | 449 | 450 | 448 | 450 | 24,000 |
1993/09/17 | 457 | 457 | 451 | 452 | 43,000 |
1993/09/16 | 452 | 452 | 451 | 452 | 31,000 |
1993/09/14 | 455 | 455 | 452 | 452 | 11,000 |
1993/09/13 | 455 | 455 | 452 | 455 | 26,000 |
1993/09/10 | 451 | 455 | 451 | 455 | 69,000 |
1993/09/09 | 462 | 464 | 459 | 459 | 10,000 |
1993/09/08 | 451 | 465 | 450 | 456 | 109,000 |
1993/09/07 | 467 | 467 | 450 | 450 | 28,000 |
1993/09/06 | 467 | 479 | 467 | 479 | 23,000 |
1993/09/03 | 480 | 482 | 461 | 461 | 42,000 |
1993/09/02 | 476 | 482 | 476 | 482 | 55,000 |
1993/09/01 | 480 | 481 | 478 | 481 | 54,000 |
1993/08/31 | 475 | 483 | 475 | 480 | 31,000 |
1993/08/30 | 483 | 483 | 460 | 460 | 32,000 |
1993/08/27 | 480 | 483 | 480 | 483 | 65,000 |
1993/08/26 | 470 | 475 | 469 | 475 | 27,000 |
1993/08/25 | 465 | 465 | 460 | 465 | 55,000 |
1993/08/24 | 460 | 463 | 456 | 460 | 27,000 |
1993/08/23 | 464 | 466 | 457 | 460 | 67,000 |
1993/08/20 | 462 | 462 | 462 | 462 | 37,000 |
1993/08/19 | 475 | 479 | 472 | 472 | 18,000 |
1993/08/18 | 479 | 483 | 479 | 479 | 105,000 |
1993/08/17 | 484 | 489 | 479 | 479 | 65,000 |
1993/08/16 | 469 | 479 | 469 | 479 | 48,000 |
1993/08/13 | 463 | 478 | 463 | 469 | 72,000 |
1993/08/12 | 463 | 466 | 460 | 464 | 42,000 |
1993/08/11 | 458 | 460 | 458 | 460 | 23,000 |
1993/08/10 | 448 | 465 | 448 | 463 | 14,000 |
1993/08/09 | 443 | 448 | 443 | 443 | 17,000 |
1993/08/06 | 428 | 443 | 427 | 443 | 38,000 |
1993/08/05 | 447 | 447 | 437 | 437 | 45,000 |
1993/08/04 | 451 | 455 | 451 | 453 | 41,000 |
1993/08/03 | 450 | 457 | 450 | 455 | 55,000 |
1993/08/02 | 460 | 460 | 455 | 455 | 23,000 |
1993/07/30 | 454 | 458 | 454 | 455 | 91,000 |
1993/07/29 | 430 | 434 | 426 | 434 | 118,000 |
1993/07/28 | 429 | 435 | 429 | 434 | 113,000 |
1993/07/27 | 435 | 440 | 430 | 434 | 120,000 |
1993/07/26 | 430 | 440 | 426 | 440 | 83,000 |
1993/07/23 | 449 | 449 | 430 | 430 | 92,000 |
1993/07/22 | 447 | 449 | 445 | 449 | 176,000 |
1993/07/21 | 435 | 444 | 435 | 444 | 35,000 |
1993/07/20 | 460 | 460 | 455 | 460 | 44,000 |
1993/07/19 | 465 | 466 | 460 | 460 | 199,000 |
1993/07/16 | 460 | 460 | 456 | 460 | 117,000 |
1993/07/15 | 450 | 455 | 450 | 455 | 80,000 |
1993/07/14 | 460 | 460 | 450 | 450 | 184,000 |
1993/07/13 | 445 | 460 | 445 | 460 | 54,000 |
1993/07/12 | 445 | 450 | 445 | 450 | 32,000 |
1993/07/09 | 443 | 448 | 443 | 445 | 14,000 |
1993/07/08 | 440 | 442 | 438 | 442 | 91,000 |
1993/07/07 | 446 | 454 | 446 | 450 | 66,000 |
1993/07/06 | 447 | 453 | 446 | 446 | 17,000 |
1993/07/05 | 442 | 445 | 441 | 445 | 74,000 |
1993/07/02 | 449 | 453 | 441 | 441 | 84,000 |
1993/07/01 | 448 | 453 | 445 | 453 | 307,000 |
1993/06/30 | 454 | 454 | 444 | 450 | 79,000 |
1993/06/29 | 455 | 458 | 444 | 444 | 106,000 |
1993/06/28 | 462 | 475 | 457 | 460 | 52,000 |
1993/06/25 | 477 | 477 | 467 | 467 | 83,000 |
1993/06/24 | 460 | 470 | 459 | 467 | 177,000 |
1993/06/23 | 457 | 461 | 453 | 460 | 64,000 |
1993/06/22 | 449 | 449 | 443 | 447 | 145,000 |
1993/06/21 | 479 | 479 | 449 | 449 | 93,000 |
1993/06/18 | 490 | 490 | 479 | 484 | 57,000 |
1993/06/17 | 505 | 505 | 485 | 500 | 70,000 |
1993/06/16 | 495 | 505 | 490 | 505 | 215,000 |
1993/06/15 | 534 | 534 | 490 | 490 | 120,000 |
1993/06/14 | 540 | 540 | 525 | 535 | 119,000 |
1993/06/11 | 542 | 550 | 534 | 550 | 338,000 |
1993/06/10 | 539 | 540 | 522 | 528 | 137,000 |
1993/06/08 | 544 | 555 | 535 | 546 | 266,000 |
1993/06/07 | 520 | 555 | 520 | 554 | 525,000 |
1993/06/04 | 539 | 540 | 518 | 530 | 305,000 |
1993/06/03 | 515 | 550 | 515 | 537 | 580,000 |
1993/06/02 | 509 | 515 | 499 | 515 | 238,000 |
1993/06/01 | 499 | 510 | 499 | 499 | 207,000 |
1993/05/31 | 499 | 499 | 483 | 483 | 174,000 |
1993/05/28 | 485 | 499 | 481 | 499 | 318,000 |
1993/05/27 | 476 | 484 | 475 | 477 | 282,000 |
1993/05/26 | 445 | 476 | 442 | 475 | 414,000 |
1993/05/25 | 444 | 449 | 441 | 441 | 101,000 |
1993/05/24 | 431 | 445 | 430 | 441 | 55,000 |
1993/05/21 | 424 | 426 | 420 | 426 | 84,000 |
1993/05/20 | 430 | 430 | 423 | 426 | 53,000 |
1993/05/19 | 411 | 435 | 411 | 426 | 110,000 |
1993/05/18 | 435 | 435 | 426 | 431 | 80,000 |
1993/05/17 | 439 | 440 | 430 | 431 | 131,000 |
1993/05/14 | 440 | 450 | 436 | 449 | 105,000 |
1993/05/13 | 435 | 441 | 435 | 440 | 55,000 |
1993/05/12 | 455 | 455 | 441 | 450 | 122,000 |
1993/05/11 | 454 | 455 | 450 | 450 | 387,000 |
1993/05/10 | 447 | 450 | 437 | 450 | 143,000 |
1993/05/07 | 439 | 445 | 438 | 442 | 240,000 |
1993/05/06 | 439 | 439 | 434 | 434 | 206,000 |
1993/04/30 | 423 | 434 | 422 | 434 | 184,000 |
1993/04/28 | 420 | 428 | 418 | 420 | 235,000 |
1993/04/27 | 399 | 418 | 393 | 415 | 253,000 |
1993/04/26 | 399 | 400 | 390 | 400 | 167,000 |
1993/04/23 | 394 | 394 | 385 | 385 | 60,000 |
1993/04/22 | 386 | 394 | 386 | 390 | 97,000 |
1993/04/21 | 384 | 394 | 384 | 388 | 123,000 |
1993/04/20 | 390 | 395 | 388 | 388 | 76,000 |
1993/04/19 | 380 | 390 | 380 | 390 | 63,000 |
1993/04/16 | 393 | 395 | 385 | 390 | 179,000 |
1993/04/15 | 389 | 395 | 388 | 393 | 79,000 |
1993/04/14 | 400 | 410 | 388 | 388 | 268,000 |
1993/04/13 | 374 | 400 | 374 | 399 | 513,000 |
1993/04/12 | 375 | 375 | 366 | 374 | 74,000 |
1993/04/09 | 370 | 377 | 365 | 365 | 405,000 |
1993/04/08 | 365 | 365 | 360 | 365 | 180,000 |
1993/04/07 | 366 | 380 | 366 | 375 | 155,000 |
1993/04/06 | 375 | 378 | 365 | 365 | 87,000 |
1993/04/05 | 360 | 378 | 356 | 378 | 111,000 |
1993/04/02 | 360 | 367 | 355 | 365 | 91,000 |
1993/04/01 | 350 | 355 | 348 | 350 | 51,000 |
1993/03/31 | 366 | 366 | 350 | 355 | 113,000 |
1993/03/30 | 350 | 380 | 350 | 368 | 369,000 |
1993/03/29 | 349 | 350 | 348 | 350 | 106,000 |
1993/03/26 | 340 | 350 | 339 | 350 | 221,000 |
1993/03/25 | 340 | 343 | 340 | 343 | 62,000 |
1993/03/24 | 340 | 340 | 330 | 330 | 66,000 |
1993/03/23 | 332 | 343 | 332 | 340 | 40,000 |
1993/03/22 | 330 | 340 | 328 | 331 | 78,000 |
1993/03/19 | 348 | 350 | 325 | 325 | 129,000 |
1993/03/18 | 340 | 348 | 340 | 347 | 68,000 |
1993/03/17 | 337 | 343 | 336 | 340 | 81,000 |
1993/03/16 | 345 | 350 | 330 | 333 | 91,000 |
1993/03/15 | 340 | 350 | 337 | 350 | 182,000 |
1993/03/12 | 330 | 336 | 327 | 336 | 128,000 |
1993/03/11 | 311 | 321 | 310 | 315 | 46,000 |
1993/03/10 | 326 | 329 | 310 | 310 | 53,000 |
1993/03/09 | 328 | 335 | 323 | 330 | 70,000 |
1993/03/08 | 304 | 325 | 303 | 319 | 39,000 |
1993/03/05 | 309 | 309 | 301 | 302 | 17,000 |
1993/03/04 | 303 | 310 | 302 | 309 | 18,000 |
1993/03/03 | 307 | 315 | 301 | 308 | 43,000 |
1993/03/02 | 311 | 311 | 306 | 306 | 23,000 |
1993/03/01 | 317 | 317 | 310 | 310 | 24,000 |
1993/02/26 | 311 | 313 | 310 | 310 | 52,000 |
1993/02/25 | 316 | 320 | 310 | 316 | 56,000 |
1993/02/24 | 310 | 315 | 310 | 310 | 41,000 |
1993/02/23 | 315 | 315 | 310 | 310 | 24,000 |
1993/02/22 | 321 | 321 | 318 | 318 | 24,000 |
1993/02/19 | 322 | 323 | 318 | 320 | 22,000 |
1993/02/18 | 327 | 327 | 322 | 322 | 19,000 |
1993/02/17 | 321 | 322 | 318 | 318 | 22,000 |
1993/02/16 | 317 | 322 | 317 | 322 | 18,000 |
1993/02/15 | 318 | 318 | 310 | 317 | 22,000 |
1993/02/12 | 316 | 319 | 315 | 318 | 6,000 |
1993/02/10 | 321 | 325 | 320 | 321 | 55,000 |
1993/02/09 | 330 | 330 | 320 | 320 | 60,000 |
1993/02/08 | 327 | 329 | 327 | 327 | 58,000 |
1993/02/05 | 320 | 329 | 315 | 320 | 39,000 |
1993/02/04 | 328 | 328 | 320 | 320 | 24,000 |
1993/02/03 | 329 | 330 | 325 | 330 | 42,000 |
1993/02/02 | 324 | 329 | 320 | 320 | 38,000 |
1993/02/01 | 330 | 330 | 319 | 323 | 14,000 |
1993/01/29 | 319 | 337 | 319 | 330 | 104,000 |
1993/01/28 | 319 | 324 | 319 | 319 | 37,000 |
1993/01/27 | 319 | 319 | 305 | 319 | 29,000 |
1993/01/26 | 306 | 324 | 305 | 319 | 18,000 |
1993/01/25 | 315 | 315 | 305 | 305 | 29,000 |
1993/01/22 | 310 | 310 | 295 | 295 | 69,000 |
1993/01/21 | 311 | 312 | 310 | 310 | 29,000 |
1993/01/20 | 315 | 315 | 310 | 310 | 36,000 |
1993/01/19 | 318 | 318 | 308 | 310 | 63,000 |
1993/01/18 | 320 | 324 | 316 | 320 | 30,000 |
1993/01/14 | 320 | 325 | 320 | 320 | 42,000 |
1993/01/13 | 340 | 340 | 320 | 330 | 102,000 |
1993/01/12 | 331 | 340 | 329 | 340 | 136,000 |
1993/01/11 | 330 | 330 | 327 | 330 | 64,000 |
1993/01/08 | 335 | 340 | 331 | 339 | 94,000 |
1993/01/07 | 322 | 340 | 322 | 335 | 203,000 |
1993/01/06 | 316 | 323 | 316 | 318 | 59,000 |
1993/01/05 | 334 | 334 | 316 | 317 | 108,000 |
1993/01/04 | 334 | 334 | 326 | 330 | 45,000 |