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 |
---|---|---|---|---|---|
1997/12/30 | 177 | 178 | 176 | 178 | 31,000 |
1997/12/29 | 179 | 179 | 174 | 178 | 14,000 |
1997/12/26 | 179 | 180 | 174 | 179 | 76,000 |
1997/12/25 | 189 | 190 | 169 | 179 | 278,000 |
1997/12/24 | 190 | 190 | 166 | 179 | 155,000 |
1997/12/22 | 205 | 205 | 190 | 200 | 119,000 |
1997/12/19 | 203 | 203 | 190 | 190 | 87,000 |
1997/12/18 | 210 | 210 | 205 | 205 | 78,000 |
1997/12/17 | 205 | 213 | 201 | 206 | 74,000 |
1997/12/16 | 214 | 214 | 205 | 205 | 73,000 |
1997/12/15 | 210 | 215 | 205 | 215 | 46,000 |
1997/12/12 | 220 | 221 | 211 | 215 | 176,000 |
1997/12/11 | 230 | 230 | 220 | 220 | 54,000 |
1997/12/10 | 226 | 230 | 224 | 224 | 72,000 |
1997/12/09 | 226 | 230 | 224 | 226 | 82,000 |
1997/12/08 | 231 | 231 | 221 | 221 | 47,000 |
1997/12/05 | 240 | 242 | 232 | 232 | 111,000 |
1997/12/04 | 239 | 242 | 239 | 239 | 107,000 |
1997/12/03 | 255 | 255 | 250 | 250 | 32,000 |
1997/12/02 | 241 | 244 | 240 | 240 | 47,000 |
1997/12/01 | 242 | 243 | 241 | 241 | 45,000 |
1997/11/28 | 243 | 246 | 239 | 243 | 102,000 |
1997/11/27 | 231 | 243 | 231 | 243 | 149,000 |
1997/11/26 | 262 | 262 | 232 | 240 | 249,000 |
1997/11/25 | 269 | 269 | 252 | 260 | 72,000 |
1997/11/21 | 265 | 270 | 264 | 264 | 27,000 |
1997/11/20 | 261 | 266 | 261 | 265 | 85,000 |
1997/11/19 | 273 | 273 | 265 | 265 | 65,000 |
1997/11/18 | 270 | 279 | 268 | 278 | 46,000 |
1997/11/17 | 257 | 270 | 245 | 270 | 63,000 |
1997/11/14 | 260 | 265 | 258 | 260 | 116,000 |
1997/11/13 | 241 | 257 | 237 | 255 | 93,000 |
1997/11/12 | 258 | 258 | 245 | 250 | 36,000 |
1997/11/11 | 245 | 250 | 245 | 245 | 9,000 |
1997/11/10 | 238 | 247 | 238 | 241 | 29,000 |
1997/11/07 | 238 | 249 | 238 | 238 | 59,000 |
1997/11/06 | 248 | 248 | 237 | 237 | 156,000 |
1997/11/05 | 261 | 266 | 241 | 246 | 37,000 |
1997/11/04 | 274 | 275 | 270 | 274 | 29,000 |
1997/10/31 | 260 | 272 | 255 | 271 | 82,000 |
1997/10/30 | 269 | 270 | 255 | 258 | 48,000 |
1997/10/29 | 268 | 274 | 268 | 270 | 26,000 |
1997/10/28 | 241 | 243 | 229 | 243 | 68,000 |
1997/10/27 | 265 | 265 | 238 | 238 | 93,000 |
1997/10/24 | 263 | 263 | 255 | 260 | 43,000 |
1997/10/23 | 279 | 279 | 260 | 265 | 169,000 |
1997/10/22 | 253 | 280 | 251 | 279 | 142,000 |
1997/10/21 | 254 | 257 | 246 | 248 | 371,000 |
1997/10/20 | 245 | 253 | 238 | 253 | 151,000 |
1997/10/17 | 241 | 245 | 238 | 245 | 213,000 |
1997/10/16 | 220 | 238 | 220 | 238 | 288,000 |
1997/10/15 | 223 | 230 | 223 | 227 | 32,000 |
1997/10/14 | 216 | 223 | 216 | 223 | 167,000 |
1997/10/13 | 211 | 220 | 211 | 215 | 81,000 |
1997/10/09 | 214 | 214 | 210 | 210 | 335,000 |
1997/10/08 | 210 | 212 | 205 | 210 | 230,000 |
1997/10/07 | 210 | 211 | 208 | 210 | 142,000 |
1997/10/06 | 205 | 205 | 203 | 205 | 21,000 |
1997/10/03 | 206 | 210 | 201 | 205 | 71,000 |
1997/10/02 | 205 | 207 | 201 | 201 | 127,000 |
1997/10/01 | 215 | 215 | 205 | 205 | 58,000 |
1997/09/30 | 222 | 222 | 215 | 220 | 61,000 |
1997/09/29 | 230 | 230 | 220 | 224 | 64,000 |
1997/09/26 | 244 | 247 | 231 | 231 | 50,000 |
1997/09/25 | 254 | 257 | 245 | 245 | 12,000 |
1997/09/24 | 250 | 259 | 248 | 259 | 59,000 |
1997/09/22 | 235 | 245 | 233 | 245 | 95,000 |
1997/09/19 | 240 | 244 | 231 | 235 | 77,000 |
1997/09/18 | 261 | 261 | 250 | 250 | 86,000 |
1997/09/17 | 266 | 270 | 261 | 261 | 39,000 |
1997/09/16 | 271 | 274 | 270 | 274 | 47,000 |
1997/09/12 | 283 | 283 | 273 | 274 | 168,000 |
1997/09/11 | 283 | 285 | 283 | 283 | 30,000 |
1997/09/10 | 285 | 285 | 283 | 283 | 7,000 |
1997/09/09 | 283 | 285 | 282 | 285 | 98,000 |
1997/09/08 | 283 | 285 | 282 | 282 | 38,000 |
1997/09/05 | 280 | 283 | 280 | 283 | 21,000 |
1997/09/04 | 295 | 295 | 285 | 285 | 102,000 |
1997/09/03 | 286 | 294 | 281 | 294 | 141,000 |
1997/09/02 | 280 | 286 | 280 | 286 | 10,000 |
1997/09/01 | 271 | 276 | 271 | 276 | 88,000 |
1997/08/29 | 276 | 276 | 270 | 270 | 40,000 |
1997/08/28 | 279 | 281 | 279 | 280 | 40,000 |
1997/08/27 | 281 | 284 | 279 | 279 | 50,000 |
1997/08/26 | 286 | 286 | 270 | 282 | 54,000 |
1997/08/25 | 287 | 287 | 280 | 286 | 102,000 |
1997/08/22 | 263 | 267 | 262 | 263 | 86,000 |
1997/08/21 | 266 | 273 | 266 | 268 | 112,000 |
1997/08/20 | 265 | 271 | 262 | 265 | 148,000 |
1997/08/19 | 272 | 273 | 271 | 271 | 92,000 |
1997/08/18 | 278 | 278 | 271 | 271 | 165,000 |
1997/08/15 | 280 | 283 | 280 | 280 | 303,000 |
1997/08/14 | 276 | 280 | 275 | 280 | 47,000 |
1997/08/13 | 273 | 275 | 273 | 275 | 39,000 |
1997/08/12 | 278 | 279 | 272 | 273 | 261,000 |
1997/08/11 | 280 | 285 | 273 | 279 | 151,000 |
1997/08/08 | 286 | 286 | 277 | 280 | 106,000 |
1997/08/07 | 291 | 293 | 283 | 285 | 61,000 |
1997/08/06 | 276 | 291 | 276 | 291 | 77,000 |
1997/08/05 | 279 | 280 | 276 | 277 | 56,000 |
1997/08/04 | 279 | 284 | 273 | 274 | 180,000 |
1997/08/01 | 295 | 296 | 282 | 282 | 93,000 |
1997/07/31 | 308 | 309 | 300 | 300 | 161,000 |
1997/07/30 | 317 | 317 | 308 | 308 | 295,000 |
1997/07/29 | 325 | 325 | 320 | 320 | 152,000 |
1997/07/28 | 325 | 327 | 325 | 325 | 85,000 |
1997/07/25 | 326 | 327 | 324 | 325 | 102,000 |
1997/07/24 | 320 | 324 | 320 | 324 | 18,000 |
1997/07/23 | 325 | 325 | 321 | 321 | 20,000 |
1997/07/22 | 330 | 333 | 325 | 326 | 97,000 |
1997/07/18 | 333 | 338 | 333 | 333 | 36,000 |
1997/07/17 | 336 | 338 | 336 | 336 | 105,000 |
1997/07/16 | 341 | 344 | 335 | 336 | 106,000 |
1997/07/15 | 355 | 355 | 341 | 341 | 52,000 |
1997/07/14 | 352 | 352 | 351 | 351 | 9,000 |
1997/07/11 | 356 | 356 | 352 | 352 | 84,000 |
1997/07/10 | 360 | 365 | 356 | 356 | 50,000 |
1997/07/09 | 365 | 366 | 360 | 360 | 32,000 |
1997/07/08 | 368 | 369 | 365 | 367 | 72,000 |
1997/07/07 | 370 | 371 | 365 | 368 | 72,000 |
1997/07/04 | 365 | 368 | 362 | 365 | 41,000 |
1997/07/03 | 370 | 371 | 365 | 365 | 54,000 |
1997/07/02 | 371 | 371 | 366 | 369 | 10,000 |
1997/07/01 | 373 | 379 | 370 | 370 | 41,000 |
1997/06/30 | 376 | 376 | 372 | 374 | 27,000 |
1997/06/27 | 376 | 378 | 375 | 376 | 54,000 |
1997/06/26 | 385 | 385 | 376 | 376 | 57,000 |
1997/06/25 | 375 | 380 | 365 | 380 | 132,000 |
1997/06/24 | 366 | 368 | 365 | 365 | 98,000 |
1997/06/23 | 371 | 372 | 371 | 371 | 54,000 |
1997/06/20 | 376 | 376 | 371 | 372 | 47,000 |
1997/06/19 | 372 | 376 | 370 | 371 | 70,000 |
1997/06/18 | 379 | 380 | 371 | 371 | 155,000 |
1997/06/17 | 389 | 389 | 378 | 380 | 116,000 |
1997/06/16 | 390 | 390 | 386 | 390 | 30,000 |
1997/06/13 | 397 | 397 | 391 | 393 | 76,000 |
1997/06/12 | 395 | 398 | 380 | 397 | 57,000 |
1997/06/11 | 385 | 394 | 385 | 386 | 28,000 |
1997/06/10 | 384 | 389 | 384 | 385 | 19,000 |
1997/06/09 | 383 | 394 | 380 | 389 | 44,000 |
1997/06/06 | 380 | 386 | 380 | 386 | 73,000 |
1997/06/05 | 376 | 387 | 375 | 386 | 21,000 |
1997/06/04 | 385 | 389 | 375 | 376 | 97,000 |
1997/06/03 | 381 | 381 | 374 | 374 | 181,000 |
1997/06/02 | 373 | 378 | 373 | 378 | 54,000 |
1997/05/30 | 375 | 378 | 371 | 378 | 159,000 |
1997/05/29 | 380 | 380 | 377 | 378 | 147,000 |
1997/05/28 | 390 | 390 | 370 | 382 | 118,000 |
1997/05/27 | 409 | 409 | 390 | 390 | 47,000 |
1997/05/26 | 402 | 402 | 384 | 384 | 52,000 |
1997/05/23 | 420 | 420 | 396 | 402 | 46,000 |
1997/05/22 | 415 | 420 | 412 | 415 | 65,000 |
1997/05/21 | 420 | 426 | 415 | 415 | 57,000 |
1997/05/20 | 425 | 430 | 418 | 418 | 79,000 |
1997/05/19 | 423 | 436 | 421 | 430 | 149,000 |
1997/05/16 | 412 | 425 | 412 | 421 | 115,000 |
1997/05/15 | 410 | 415 | 402 | 412 | 65,000 |
1997/05/14 | 400 | 402 | 395 | 402 | 70,000 |
1997/05/13 | 405 | 410 | 405 | 410 | 210,000 |
1997/05/12 | 379 | 405 | 378 | 390 | 223,000 |
1997/05/09 | 377 | 377 | 373 | 377 | 320,000 |
1997/05/08 | 376 | 380 | 374 | 378 | 135,000 |
1997/05/07 | 376 | 386 | 372 | 376 | 88,000 |
1997/05/06 | 383 | 397 | 383 | 386 | 89,000 |
1997/05/02 | 380 | 380 | 378 | 380 | 32,000 |
1997/05/01 | 384 | 387 | 375 | 380 | 125,000 |
1997/04/30 | 371 | 371 | 366 | 369 | 74,000 |
1997/04/28 | 359 | 361 | 359 | 361 | 10,000 |
1997/04/25 | 370 | 370 | 358 | 359 | 61,000 |
1997/04/24 | 380 | 380 | 365 | 365 | 135,000 |
1997/04/23 | 371 | 380 | 371 | 377 | 40,000 |
1997/04/22 | 374 | 375 | 367 | 370 | 34,000 |
1997/04/21 | 365 | 370 | 365 | 370 | 44,000 |
1997/04/18 | 343 | 370 | 341 | 357 | 83,000 |
1997/04/17 | 330 | 341 | 330 | 340 | 93,000 |
1997/04/16 | 336 | 340 | 330 | 331 | 43,000 |
1997/04/15 | 330 | 334 | 330 | 334 | 75,000 |
1997/04/14 | 331 | 331 | 324 | 328 | 64,000 |
1997/04/11 | 334 | 335 | 325 | 325 | 36,000 |
1997/04/10 | 331 | 339 | 330 | 339 | 90,000 |
1997/04/09 | 353 | 355 | 329 | 331 | 93,000 |
1997/04/08 | 367 | 367 | 353 | 353 | 211,000 |
1997/04/07 | 362 | 362 | 351 | 362 | 76,000 |
1997/04/04 | 374 | 374 | 363 | 363 | 31,000 |
1997/04/03 | 379 | 380 | 369 | 369 | 112,000 |
1997/04/02 | 381 | 381 | 378 | 378 | 19,000 |
1997/04/01 | 390 | 391 | 381 | 391 | 41,000 |
1997/03/31 | 392 | 405 | 390 | 390 | 52,000 |
1997/03/28 | 391 | 392 | 391 | 392 | 41,000 |
1997/03/27 | 391 | 396 | 391 | 391 | 38,000 |
1997/03/26 | 387 | 393 | 387 | 393 | 18,000 |
1997/03/25 | 398 | 405 | 395 | 405 | 51,000 |
1997/03/24 | 415 | 415 | 405 | 405 | 64,000 |
1997/03/21 | 382 | 415 | 381 | 415 | 80,000 |
1997/03/19 | 400 | 400 | 384 | 385 | 111,000 |
1997/03/18 | 400 | 405 | 397 | 405 | 41,000 |
1997/03/17 | 405 | 405 | 400 | 400 | 30,000 |
1997/03/14 | 410 | 415 | 409 | 410 | 94,000 |
1997/03/13 | 397 | 415 | 397 | 415 | 43,000 |
1997/03/12 | 397 | 400 | 396 | 396 | 41,000 |
1997/03/11 | 400 | 400 | 391 | 394 | 67,000 |
1997/03/10 | 400 | 400 | 395 | 395 | 21,000 |
1997/03/07 | 405 | 405 | 395 | 397 | 20,000 |
1997/03/06 | 419 | 419 | 405 | 405 | 34,000 |
1997/03/05 | 420 | 420 | 405 | 405 | 14,000 |
1997/03/04 | 430 | 430 | 410 | 410 | 49,000 |
1997/03/03 | 426 | 430 | 426 | 430 | 8,000 |
1997/02/28 | 425 | 435 | 425 | 426 | 37,000 |
1997/02/27 | 429 | 433 | 424 | 433 | 49,000 |
1997/02/26 | 437 | 443 | 437 | 437 | 82,000 |
1997/02/25 | 428 | 437 | 428 | 437 | 111,000 |
1997/02/24 | 420 | 427 | 420 | 423 | 136,000 |
1997/02/21 | 408 | 415 | 408 | 411 | 100,000 |
1997/02/20 | 391 | 408 | 391 | 407 | 106,000 |
1997/02/19 | 400 | 402 | 391 | 391 | 151,000 |
1997/02/18 | 412 | 412 | 401 | 401 | 157,000 |
1997/02/17 | 420 | 420 | 413 | 420 | 64,000 |
1997/02/14 | 413 | 420 | 406 | 420 | 76,000 |
1997/02/13 | 415 | 420 | 412 | 413 | 40,000 |
1997/02/12 | 411 | 412 | 411 | 412 | 63,000 |
1997/02/10 | 411 | 411 | 406 | 411 | 35,000 |
1997/02/07 | 411 | 412 | 406 | 411 | 104,000 |
1997/02/06 | 415 | 420 | 412 | 412 | 42,000 |
1997/02/05 | 420 | 428 | 416 | 425 | 51,000 |
1997/02/04 | 430 | 435 | 427 | 435 | 74,000 |
1997/02/03 | 435 | 439 | 435 | 435 | 36,000 |
1997/01/31 | 419 | 439 | 419 | 428 | 204,000 |
1997/01/30 | 411 | 424 | 411 | 419 | 76,000 |
1997/01/29 | 418 | 418 | 407 | 418 | 80,000 |
1997/01/28 | 411 | 419 | 407 | 419 | 60,000 |
1997/01/27 | 428 | 428 | 415 | 420 | 65,000 |
1997/01/24 | 443 | 443 | 427 | 433 | 47,000 |
1997/01/23 | 447 | 448 | 443 | 443 | 32,000 |
1997/01/22 | 430 | 450 | 430 | 448 | 217,000 |
1997/01/21 | 436 | 436 | 434 | 435 | 62,000 |
1997/01/20 | 454 | 454 | 430 | 435 | 48,000 |
1997/01/17 | 445 | 455 | 445 | 454 | 164,000 |
1997/01/16 | 441 | 450 | 441 | 445 | 83,000 |
1997/01/14 | 440 | 441 | 430 | 440 | 98,000 |
1997/01/13 | 424 | 445 | 411 | 440 | 137,000 |
1997/01/10 | 425 | 425 | 415 | 418 | 168,000 |
1997/01/09 | 432 | 434 | 430 | 430 | 116,000 |
1997/01/08 | 435 | 435 | 430 | 434 | 117,000 |
1997/01/07 | 438 | 442 | 437 | 437 | 47,000 |
1997/01/06 | 436 | 447 | 434 | 447 | 108,000 |