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 |
---|---|---|---|---|---|
1994/12/30 | 537 | 550 | 537 | 550 | 156,000 |
1994/12/29 | 535 | 538 | 531 | 535 | 75,000 |
1994/12/28 | 540 | 546 | 536 | 544 | 269,000 |
1994/12/27 | 544 | 544 | 531 | 541 | 38,000 |
1994/12/26 | 543 | 544 | 535 | 540 | 41,000 |
1994/12/22 | 545 | 545 | 534 | 544 | 66,000 |
1994/12/21 | 535 | 545 | 535 | 545 | 83,000 |
1994/12/20 | 540 | 547 | 530 | 545 | 272,000 |
1994/12/19 | 543 | 543 | 530 | 530 | 14,000 |
1994/12/16 | 541 | 544 | 535 | 544 | 88,000 |
1994/12/15 | 540 | 545 | 540 | 540 | 15,000 |
1994/12/14 | 540 | 550 | 538 | 545 | 148,000 |
1994/12/13 | 530 | 550 | 527 | 545 | 107,000 |
1994/12/12 | 525 | 530 | 525 | 528 | 56,000 |
1994/12/09 | 550 | 550 | 535 | 535 | 137,000 |
1994/12/08 | 555 | 555 | 540 | 547 | 74,000 |
1994/12/07 | 551 | 557 | 540 | 557 | 197,000 |
1994/12/06 | 549 | 559 | 549 | 551 | 165,000 |
1994/12/05 | 540 | 548 | 535 | 545 | 201,000 |
1994/12/02 | 548 | 548 | 540 | 540 | 71,000 |
1994/12/01 | 557 | 558 | 550 | 558 | 114,000 |
1994/11/30 | 541 | 558 | 540 | 558 | 192,000 |
1994/11/29 | 548 | 548 | 541 | 541 | 75,000 |
1994/11/28 | 542 | 548 | 536 | 548 | 85,000 |
1994/11/25 | 541 | 547 | 540 | 547 | 260,000 |
1994/11/24 | 540 | 545 | 538 | 541 | 497,000 |
1994/11/22 | 545 | 550 | 541 | 550 | 434,000 |
1994/11/21 | 556 | 560 | 555 | 555 | 140,000 |
1994/11/18 | 557 | 575 | 557 | 562 | 1,090,000 |
1994/11/17 | 544 | 565 | 544 | 560 | 354,000 |
1994/11/16 | 550 | 550 | 545 | 545 | 284,000 |
1994/11/15 | 545 | 550 | 541 | 544 | 482,000 |
1994/11/14 | 542 | 545 | 541 | 545 | 209,000 |
1994/11/11 | 545 | 552 | 543 | 552 | 199,000 |
1994/11/10 | 542 | 545 | 542 | 542 | 135,000 |
1994/11/09 | 545 | 548 | 541 | 542 | 248,000 |
1994/11/08 | 547 | 550 | 545 | 550 | 148,000 |
1994/11/07 | 556 | 558 | 547 | 557 | 196,000 |
1994/11/04 | 546 | 554 | 545 | 553 | 192,000 |
1994/11/02 | 555 | 558 | 550 | 550 | 412,000 |
1994/11/01 | 561 | 568 | 557 | 563 | 942,000 |
1994/10/31 | 546 | 574 | 546 | 566 | 833,000 |
1994/10/28 | 540 | 550 | 540 | 546 | 392,000 |
1994/10/27 | 529 | 540 | 529 | 540 | 210,000 |
1994/10/26 | 530 | 535 | 527 | 530 | 96,000 |
1994/10/25 | 530 | 536 | 530 | 535 | 81,000 |
1994/10/24 | 532 | 532 | 525 | 528 | 186,000 |
1994/10/21 | 559 | 559 | 542 | 542 | 338,000 |
1994/10/20 | 550 | 556 | 545 | 556 | 452,000 |
1994/10/19 | 560 | 563 | 552 | 560 | 529,000 |
1994/10/18 | 530 | 543 | 527 | 543 | 413,000 |
1994/10/17 | 515 | 532 | 515 | 530 | 394,000 |
1994/10/14 | 510 | 521 | 508 | 515 | 434,000 |
1994/10/13 | 502 | 510 | 502 | 510 | 121,000 |
1994/10/12 | 500 | 502 | 491 | 502 | 150,000 |
1994/10/11 | 500 | 500 | 498 | 500 | 21,000 |
1994/10/07 | 497 | 502 | 497 | 497 | 168,000 |
1994/10/06 | 497 | 502 | 496 | 497 | 200,000 |
1994/10/05 | 497 | 499 | 497 | 499 | 259,000 |
1994/10/04 | 498 | 499 | 496 | 497 | 98,000 |
1994/10/03 | 495 | 497 | 492 | 497 | 39,000 |
1994/09/30 | 491 | 491 | 490 | 490 | 48,000 |
1994/09/29 | 486 | 486 | 486 | 486 | 3,000 |
1994/09/28 | 486 | 486 | 485 | 486 | 137,000 |
1994/09/27 | 486 | 486 | 486 | 486 | 93,000 |
1994/09/26 | 486 | 486 | 486 | 486 | 25,000 |
1994/09/22 | 486 | 493 | 486 | 493 | 34,000 |
1994/09/21 | 486 | 490 | 486 | 486 | 6,000 |
1994/09/20 | 499 | 500 | 490 | 490 | 60,000 |
1994/09/19 | 490 | 500 | 487 | 500 | 173,000 |
1994/09/16 | 499 | 499 | 495 | 495 | 118,000 |
1994/09/14 | 490 | 495 | 488 | 490 | 80,000 |
1994/09/13 | 486 | 490 | 485 | 490 | 59,000 |
1994/09/12 | 477 | 485 | 477 | 485 | 28,000 |
1994/09/09 | 470 | 481 | 470 | 472 | 66,000 |
1994/09/08 | 485 | 485 | 470 | 470 | 158,000 |
1994/09/07 | 470 | 481 | 470 | 480 | 84,000 |
1994/09/06 | 470 | 471 | 470 | 470 | 117,000 |
1994/09/05 | 475 | 476 | 472 | 472 | 27,000 |
1994/09/02 | 478 | 483 | 475 | 476 | 12,000 |
1994/09/01 | 480 | 480 | 478 | 478 | 32,000 |
1994/08/31 | 487 | 490 | 487 | 490 | 4,000 |
1994/08/30 | 494 | 499 | 491 | 491 | 14,000 |
1994/08/29 | 501 | 505 | 500 | 504 | 51,000 |
1994/08/26 | 504 | 504 | 501 | 501 | 89,000 |
1994/08/25 | 500 | 501 | 498 | 500 | 68,000 |
1994/08/24 | 490 | 500 | 486 | 500 | 15,000 |
1994/08/23 | 488 | 488 | 486 | 486 | 24,000 |
1994/08/22 | 500 | 500 | 495 | 500 | 37,000 |
1994/08/19 | 497 | 500 | 492 | 500 | 180,000 |
1994/08/18 | 500 | 501 | 495 | 500 | 249,000 |
1994/08/17 | 490 | 505 | 490 | 503 | 67,000 |
1994/08/16 | 490 | 493 | 490 | 490 | 25,000 |
1994/08/15 | 490 | 494 | 490 | 493 | 6,000 |
1994/08/12 | 480 | 495 | 480 | 495 | 42,000 |
1994/08/11 | 471 | 485 | 471 | 480 | 33,000 |
1994/08/10 | 475 | 475 | 474 | 474 | 5,000 |
1994/08/09 | 475 | 475 | 474 | 474 | 8,000 |
1994/08/08 | 476 | 482 | 471 | 482 | 25,000 |
1994/08/05 | 471 | 471 | 471 | 471 | 27,000 |
1994/08/04 | 476 | 476 | 470 | 470 | 19,000 |
1994/08/03 | 465 | 471 | 465 | 471 | 75,000 |
1994/08/02 | 460 | 460 | 458 | 460 | 199,000 |
1994/08/01 | 463 | 463 | 458 | 462 | 150,000 |
1994/07/29 | 462 | 464 | 460 | 463 | 93,000 |
1994/07/28 | 460 | 464 | 457 | 457 | 99,000 |
1994/07/27 | 460 | 466 | 460 | 465 | 48,000 |
1994/07/26 | 465 | 465 | 460 | 460 | 51,000 |
1994/07/25 | 476 | 480 | 460 | 460 | 112,000 |
1994/07/22 | 495 | 495 | 485 | 485 | 178,000 |
1994/07/21 | 503 | 506 | 490 | 490 | 69,000 |
1994/07/20 | 506 | 510 | 502 | 503 | 106,000 |
1994/07/19 | 498 | 507 | 495 | 506 | 173,000 |
1994/07/18 | 483 | 495 | 483 | 495 | 84,000 |
1994/07/15 | 479 | 488 | 479 | 488 | 59,000 |
1994/07/14 | 475 | 484 | 475 | 484 | 30,000 |
1994/07/13 | 487 | 487 | 475 | 480 | 58,000 |
1994/07/12 | 489 | 489 | 479 | 487 | 36,000 |
1994/07/11 | 487 | 489 | 483 | 489 | 35,000 |
1994/07/08 | 490 | 490 | 485 | 487 | 43,000 |
1994/07/07 | 485 | 492 | 485 | 490 | 79,000 |
1994/07/06 | 485 | 495 | 485 | 486 | 139,000 |
1994/07/05 | 486 | 488 | 479 | 485 | 106,000 |
1994/07/04 | 488 | 489 | 485 | 485 | 116,000 |
1994/07/01 | 489 | 490 | 480 | 483 | 105,000 |
1994/06/30 | 483 | 490 | 480 | 489 | 97,000 |
1994/06/29 | 477 | 490 | 477 | 490 | 129,000 |
1994/06/28 | 469 | 485 | 469 | 482 | 213,000 |
1994/06/27 | 456 | 469 | 456 | 468 | 206,000 |
1994/06/24 | 470 | 480 | 466 | 466 | 240,000 |
1994/06/23 | 469 | 485 | 468 | 480 | 86,000 |
1994/06/22 | 470 | 473 | 465 | 470 | 52,000 |
1994/06/21 | 481 | 484 | 478 | 483 | 131,000 |
1994/06/20 | 479 | 490 | 479 | 489 | 135,000 |
1994/06/17 | 481 | 485 | 478 | 478 | 171,000 |
1994/06/16 | 489 | 492 | 482 | 482 | 274,000 |
1994/06/15 | 488 | 490 | 485 | 490 | 238,000 |
1994/06/14 | 486 | 488 | 484 | 487 | 272,000 |
1994/06/13 | 489 | 492 | 485 | 488 | 229,000 |
1994/06/10 | 482 | 487 | 482 | 485 | 415,000 |
1994/06/09 | 475 | 479 | 470 | 479 | 425,000 |
1994/06/08 | 465 | 470 | 461 | 470 | 305,000 |
1994/06/07 | 451 | 455 | 446 | 455 | 41,000 |
1994/06/06 | 443 | 456 | 443 | 456 | 71,000 |
1994/06/03 | 455 | 457 | 444 | 448 | 88,000 |
1994/06/02 | 473 | 477 | 456 | 457 | 264,000 |
1994/06/01 | 460 | 472 | 456 | 472 | 147,000 |
1994/05/31 | 455 | 462 | 455 | 460 | 89,000 |
1994/05/30 | 465 | 468 | 459 | 459 | 94,000 |
1994/05/27 | 463 | 468 | 459 | 468 | 453,000 |
1994/05/26 | 445 | 457 | 442 | 453 | 253,000 |
1994/05/25 | 440 | 443 | 440 | 443 | 205,000 |
1994/05/24 | 431 | 440 | 431 | 440 | 144,000 |
1994/05/23 | 430 | 438 | 430 | 431 | 125,000 |
1994/05/20 | 431 | 437 | 430 | 430 | 33,000 |
1994/05/19 | 416 | 417 | 415 | 416 | 243,000 |
1994/05/18 | 430 | 430 | 413 | 416 | 73,000 |
1994/05/17 | 440 | 440 | 425 | 430 | 55,000 |
1994/05/16 | 435 | 440 | 435 | 437 | 110,000 |
1994/05/13 | 437 | 437 | 434 | 435 | 46,000 |
1994/05/12 | 438 | 438 | 429 | 434 | 95,000 |
1994/05/11 | 419 | 445 | 419 | 440 | 235,000 |
1994/05/10 | 413 | 419 | 413 | 416 | 101,000 |
1994/05/09 | 417 | 419 | 403 | 403 | 100,000 |
1994/05/06 | 429 | 430 | 421 | 426 | 199,000 |
1994/05/02 | 437 | 437 | 429 | 436 | 107,000 |
1994/04/28 | 440 | 440 | 437 | 439 | 119,000 |
1994/04/27 | 436 | 440 | 435 | 437 | 261,000 |
1994/04/26 | 441 | 443 | 431 | 436 | 410,000 |
1994/04/25 | 442 | 442 | 437 | 442 | 242,000 |
1994/04/22 | 438 | 444 | 435 | 437 | 404,000 |
1994/04/21 | 430 | 437 | 425 | 430 | 436,000 |
1994/04/20 | 430 | 439 | 424 | 429 | 441,000 |
1994/04/19 | 417 | 430 | 414 | 425 | 378,000 |
1994/04/18 | 420 | 425 | 417 | 420 | 298,000 |
1994/04/15 | 410 | 420 | 409 | 415 | 523,000 |
1994/04/14 | 395 | 405 | 394 | 401 | 287,000 |
1994/04/13 | 385 | 390 | 385 | 390 | 184,000 |
1994/04/12 | 388 | 389 | 381 | 389 | 123,000 |
1994/04/11 | 377 | 385 | 376 | 385 | 76,000 |
1994/04/08 | 374 | 380 | 365 | 372 | 128,000 |
1994/04/07 | 370 | 385 | 370 | 379 | 44,000 |
1994/04/06 | 375 | 375 | 369 | 375 | 54,000 |
1994/04/05 | 355 | 370 | 355 | 365 | 67,000 |
1994/04/04 | 358 | 360 | 355 | 360 | 58,000 |
1994/04/01 | 365 | 370 | 358 | 365 | 47,000 |
1994/03/31 | 360 | 360 | 355 | 358 | 61,000 |
1994/03/30 | 366 | 367 | 355 | 360 | 190,000 |
1994/03/29 | 376 | 380 | 375 | 375 | 40,000 |
1994/03/28 | 369 | 370 | 360 | 370 | 19,000 |
1994/03/25 | 375 | 387 | 370 | 370 | 79,000 |
1994/03/24 | 375 | 380 | 375 | 380 | 52,000 |
1994/03/23 | 388 | 390 | 380 | 390 | 47,000 |
1994/03/22 | 395 | 396 | 383 | 383 | 33,000 |
1994/03/18 | 398 | 400 | 395 | 395 | 87,000 |
1994/03/17 | 388 | 399 | 386 | 393 | 127,000 |
1994/03/16 | 376 | 385 | 376 | 385 | 79,000 |
1994/03/15 | 379 | 393 | 375 | 391 | 112,000 |
1994/03/14 | 372 | 379 | 372 | 373 | 32,000 |
1994/03/11 | 375 | 375 | 365 | 365 | 52,000 |
1994/03/10 | 355 | 370 | 355 | 370 | 87,000 |
1994/03/09 | 360 | 360 | 355 | 355 | 78,000 |
1994/03/08 | 370 | 380 | 366 | 366 | 31,000 |
1994/03/07 | 380 | 380 | 370 | 370 | 19,000 |
1994/03/04 | 385 | 385 | 376 | 380 | 16,000 |
1994/03/03 | 380 | 383 | 377 | 382 | 69,000 |
1994/03/02 | 382 | 388 | 381 | 381 | 92,000 |
1994/03/01 | 362 | 385 | 362 | 383 | 206,000 |
1994/02/28 | 360 | 362 | 357 | 357 | 56,000 |
1994/02/25 | 351 | 351 | 350 | 351 | 55,000 |
1994/02/24 | 345 | 358 | 345 | 358 | 46,000 |
1994/02/23 | 345 | 345 | 345 | 345 | 36,000 |
1994/02/22 | 350 | 353 | 345 | 350 | 35,000 |
1994/02/21 | 350 | 350 | 345 | 350 | 29,000 |
1994/02/18 | 341 | 350 | 341 | 350 | 29,000 |
1994/02/17 | 356 | 356 | 350 | 350 | 38,000 |
1994/02/16 | 350 | 360 | 350 | 351 | 41,000 |
1994/02/15 | 369 | 369 | 354 | 354 | 70,000 |
1994/02/14 | 360 | 363 | 360 | 363 | 39,000 |
1994/02/10 | 385 | 385 | 370 | 370 | 27,000 |
1994/02/09 | 385 | 385 | 380 | 380 | 46,000 |
1994/02/08 | 387 | 395 | 385 | 393 | 102,000 |
1994/02/07 | 380 | 383 | 380 | 380 | 52,000 |
1994/02/04 | 386 | 390 | 380 | 385 | 79,000 |
1994/02/03 | 398 | 399 | 386 | 387 | 81,000 |
1994/02/02 | 391 | 400 | 389 | 400 | 122,000 |
1994/02/01 | 390 | 420 | 382 | 420 | 296,000 |
1994/01/31 | 378 | 383 | 375 | 380 | 216,000 |
1994/01/28 | 364 | 365 | 360 | 363 | 127,000 |
1994/01/27 | 353 | 363 | 353 | 360 | 86,000 |
1994/01/26 | 354 | 354 | 343 | 343 | 44,000 |
1994/01/25 | 349 | 358 | 344 | 355 | 79,000 |
1994/01/24 | 340 | 343 | 340 | 343 | 34,000 |
1994/01/21 | 370 | 378 | 367 | 374 | 176,000 |
1994/01/20 | 360 | 374 | 360 | 372 | 231,000 |
1994/01/19 | 348 | 350 | 345 | 350 | 77,000 |
1994/01/18 | 347 | 350 | 347 | 349 | 36,000 |
1994/01/17 | 345 | 356 | 340 | 356 | 49,000 |
1994/01/14 | 351 | 360 | 351 | 360 | 123,000 |
1994/01/13 | 350 | 360 | 350 | 355 | 99,000 |
1994/01/12 | 345 | 350 | 345 | 349 | 54,000 |
1994/01/11 | 341 | 350 | 341 | 350 | 74,000 |
1994/01/10 | 336 | 345 | 336 | 340 | 49,000 |
1994/01/07 | 335 | 341 | 335 | 341 | 56,000 |
1994/01/06 | 336 | 341 | 336 | 340 | 67,000 |
1994/01/05 | 333 | 336 | 331 | 336 | 26,000 |
1994/01/04 | 325 | 335 | 325 | 335 | 9,000 |