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 |
---|---|---|---|---|---|
1998/12/30 | 170 | 170 | 160 | 170 | 24,000 |
1998/12/29 | 160 | 165 | 158 | 165 | 37,000 |
1998/12/28 | 160 | 162 | 157 | 162 | 67,000 |
1998/12/25 | 160 | 162 | 157 | 157 | 132,000 |
1998/12/24 | 160 | 160 | 158 | 158 | 84,000 |
1998/12/22 | 165 | 165 | 159 | 161 | 121,000 |
1998/12/21 | 170 | 172 | 165 | 165 | 50,000 |
1998/12/18 | 177 | 177 | 173 | 173 | 28,000 |
1998/12/17 | 176 | 176 | 176 | 176 | 17,000 |
1998/12/16 | 176 | 177 | 176 | 176 | 19,000 |
1998/12/15 | 181 | 185 | 172 | 172 | 17,000 |
1998/12/14 | 175 | 191 | 171 | 191 | 43,000 |
1998/12/11 | 176 | 176 | 171 | 176 | 134,000 |
1998/12/10 | 181 | 181 | 176 | 176 | 94,000 |
1998/12/09 | 183 | 184 | 177 | 180 | 34,000 |
1998/12/08 | 185 | 185 | 184 | 184 | 11,000 |
1998/12/07 | 184 | 184 | 184 | 184 | 4,000 |
1998/12/04 | 185 | 185 | 184 | 184 | 28,000 |
1998/12/03 | 190 | 190 | 187 | 190 | 8,000 |
1998/12/02 | 188 | 190 | 188 | 190 | 17,000 |
1998/12/01 | 195 | 195 | 188 | 188 | 14,000 |
1998/11/30 | 196 | 198 | 195 | 195 | 43,000 |
1998/11/27 | 197 | 199 | 196 | 197 | 20,000 |
1998/11/26 | 190 | 197 | 189 | 196 | 30,000 |
1998/11/25 | 195 | 195 | 190 | 195 | 52,000 |
1998/11/24 | 190 | 190 | 188 | 188 | 32,000 |
1998/11/20 | 190 | 194 | 190 | 190 | 19,000 |
1998/11/19 | 185 | 191 | 185 | 190 | 29,000 |
1998/11/18 | 191 | 191 | 182 | 185 | 26,000 |
1998/11/17 | 186 | 186 | 185 | 185 | 8,000 |
1998/11/16 | 180 | 194 | 180 | 185 | 25,000 |
1998/11/13 | 181 | 185 | 181 | 185 | 13,000 |
1998/11/12 | 181 | 183 | 181 | 181 | 29,000 |
1998/11/11 | 188 | 190 | 188 | 188 | 5,000 |
1998/11/10 | 186 | 186 | 185 | 185 | 7,000 |
1998/11/09 | 185 | 187 | 185 | 186 | 6,000 |
1998/11/06 | 189 | 190 | 189 | 190 | 6,000 |
1998/11/05 | 188 | 193 | 187 | 190 | 14,000 |
1998/11/04 | 183 | 189 | 183 | 187 | 13,000 |
1998/10/30 | 185 | 190 | 180 | 180 | 13,000 |
1998/10/29 | 180 | 189 | 180 | 182 | 16,000 |
1998/10/28 | 180 | 183 | 180 | 183 | 9,000 |
1998/10/27 | 182 | 182 | 180 | 180 | 29,000 |
1998/10/26 | 185 | 192 | 185 | 192 | 82,000 |
1998/10/23 | 192 | 192 | 180 | 184 | 74,000 |
1998/10/22 | 185 | 194 | 183 | 190 | 85,000 |
1998/10/21 | 183 | 200 | 183 | 200 | 26,000 |
1998/10/20 | 184 | 184 | 182 | 183 | 10,000 |
1998/10/19 | 180 | 198 | 180 | 184 | 21,000 |
1998/10/16 | 195 | 200 | 180 | 180 | 47,000 |
1998/10/15 | 199 | 199 | 190 | 194 | 8,000 |
1998/10/14 | 200 | 200 | 200 | 200 | 5,000 |
1998/10/13 | 202 | 207 | 197 | 207 | 22,000 |
1998/10/12 | 199 | 202 | 199 | 202 | 19,000 |
1998/10/09 | 184 | 205 | 184 | 204 | 134,000 |
1998/10/08 | 214 | 214 | 214 | 214 | 18,000 |
1998/10/07 | 198 | 210 | 198 | 210 | 19,000 |
1998/10/06 | 198 | 198 | 198 | 198 | 10,000 |
1998/10/05 | 200 | 200 | 198 | 198 | 5,000 |
1998/10/02 | 198 | 200 | 198 | 198 | 24,000 |
1998/10/01 | 205 | 205 | 198 | 198 | 42,000 |
1998/09/30 | 210 | 215 | 206 | 206 | 33,000 |
1998/09/29 | 207 | 207 | 205 | 205 | 16,000 |
1998/09/28 | 205 | 215 | 205 | 214 | 43,000 |
1998/09/25 | 217 | 220 | 203 | 208 | 38,000 |
1998/09/24 | 205 | 220 | 205 | 220 | 56,000 |
1998/09/22 | 198 | 205 | 197 | 205 | 83,000 |
1998/09/21 | 203 | 203 | 197 | 198 | 100,000 |
1998/09/18 | 208 | 208 | 200 | 203 | 144,000 |
1998/09/17 | 215 | 215 | 207 | 207 | 28,000 |
1998/09/16 | 215 | 225 | 215 | 225 | 66,000 |
1998/09/14 | 213 | 220 | 211 | 220 | 22,000 |
1998/09/11 | 230 | 230 | 212 | 212 | 106,000 |
1998/09/10 | 230 | 230 | 215 | 216 | 5,000 |
1998/09/09 | 225 | 229 | 220 | 221 | 48,000 |
1998/09/08 | 230 | 235 | 225 | 225 | 33,000 |
1998/09/07 | 206 | 225 | 206 | 225 | 52,000 |
1998/09/04 | 215 | 221 | 215 | 220 | 29,000 |
1998/09/03 | 225 | 225 | 215 | 220 | 28,000 |
1998/09/02 | 217 | 225 | 215 | 217 | 24,000 |
1998/09/01 | 225 | 225 | 210 | 216 | 33,000 |
1998/08/31 | 222 | 230 | 208 | 225 | 38,000 |
1998/08/28 | 199 | 220 | 199 | 212 | 40,000 |
1998/08/27 | 216 | 216 | 213 | 214 | 13,000 |
1998/08/26 | 225 | 230 | 216 | 216 | 22,000 |
1998/08/25 | 226 | 226 | 220 | 220 | 3,000 |
1998/08/24 | 217 | 220 | 217 | 218 | 24,000 |
1998/08/21 | 220 | 236 | 220 | 236 | 21,000 |
1998/08/20 | 216 | 216 | 216 | 216 | 2,000 |
1998/08/19 | 219 | 230 | 219 | 230 | 11,000 |
1998/08/18 | 212 | 219 | 212 | 219 | 7,000 |
1998/08/17 | 229 | 229 | 212 | 220 | 35,000 |
1998/08/14 | 230 | 233 | 215 | 233 | 10,000 |
1998/08/13 | 215 | 233 | 215 | 233 | 33,000 |
1998/08/12 | 217 | 217 | 215 | 215 | 25,000 |
1998/08/11 | 220 | 220 | 214 | 217 | 92,000 |
1998/08/10 | 220 | 225 | 218 | 220 | 37,000 |
1998/08/07 | 228 | 228 | 228 | 228 | 10,000 |
1998/08/06 | 229 | 231 | 229 | 231 | 19,000 |
1998/08/05 | 236 | 236 | 230 | 232 | 21,000 |
1998/08/04 | 240 | 240 | 235 | 236 | 61,000 |
1998/08/03 | 242 | 242 | 241 | 241 | 11,000 |
1998/07/31 | 245 | 250 | 241 | 250 | 32,000 |
1998/07/30 | 242 | 242 | 240 | 240 | 65,000 |
1998/07/29 | 245 | 247 | 242 | 242 | 16,000 |
1998/07/28 | 242 | 242 | 242 | 242 | 36,000 |
1998/07/27 | 249 | 251 | 242 | 242 | 23,000 |
1998/07/24 | 242 | 249 | 242 | 249 | 16,000 |
1998/07/23 | 242 | 252 | 242 | 252 | 23,000 |
1998/07/22 | 246 | 255 | 242 | 242 | 10,000 |
1998/07/21 | 241 | 245 | 241 | 245 | 6,000 |
1998/07/17 | 260 | 260 | 255 | 255 | 11,000 |
1998/07/16 | 248 | 250 | 248 | 250 | 9,000 |
1998/07/15 | 245 | 247 | 243 | 243 | 37,000 |
1998/07/14 | 245 | 245 | 243 | 243 | 39,000 |
1998/07/13 | 245 | 248 | 240 | 243 | 72,000 |
1998/07/10 | 267 | 267 | 260 | 260 | 74,000 |
1998/07/09 | 262 | 269 | 262 | 269 | 113,000 |
1998/07/08 | 270 | 270 | 257 | 262 | 32,000 |
1998/07/07 | 260 | 268 | 256 | 258 | 72,000 |
1998/07/06 | 240 | 260 | 240 | 255 | 134,000 |
1998/07/03 | 260 | 263 | 243 | 250 | 158,000 |
1998/07/02 | 271 | 275 | 261 | 261 | 54,000 |
1998/07/01 | 258 | 271 | 258 | 271 | 149,000 |
1998/06/30 | 260 | 260 | 254 | 257 | 19,000 |
1998/06/29 | 250 | 256 | 250 | 251 | 84,000 |
1998/06/26 | 246 | 250 | 243 | 250 | 56,000 |
1998/06/25 | 250 | 250 | 245 | 249 | 159,000 |
1998/06/24 | 240 | 241 | 240 | 240 | 23,000 |
1998/06/23 | 235 | 240 | 235 | 240 | 54,000 |
1998/06/22 | 226 | 230 | 226 | 230 | 8,000 |
1998/06/19 | 226 | 229 | 221 | 226 | 19,000 |
1998/06/18 | 217 | 230 | 217 | 226 | 34,000 |
1998/06/17 | 209 | 214 | 208 | 208 | 34,000 |
1998/06/16 | 215 | 215 | 200 | 208 | 120,000 |
1998/06/15 | 223 | 223 | 214 | 214 | 45,000 |
1998/06/12 | 227 | 227 | 222 | 224 | 238,000 |
1998/06/11 | 220 | 221 | 220 | 220 | 14,000 |
1998/06/10 | 225 | 227 | 221 | 227 | 50,000 |
1998/06/09 | 229 | 229 | 229 | 229 | 3,000 |
1998/06/08 | 229 | 229 | 225 | 228 | 12,000 |
1998/06/05 | 231 | 231 | 230 | 231 | 11,000 |
1998/06/04 | 230 | 230 | 230 | 230 | 2,000 |
1998/06/03 | 230 | 235 | 230 | 235 | 4,000 |
1998/06/02 | 230 | 235 | 230 | 235 | 13,000 |
1998/06/01 | 239 | 240 | 230 | 230 | 15,000 |
1998/05/29 | 234 | 235 | 234 | 235 | 4,000 |
1998/05/28 | 235 | 238 | 235 | 238 | 4,000 |
1998/05/27 | 241 | 242 | 240 | 242 | 53,000 |
1998/05/26 | 244 | 244 | 241 | 241 | 8,000 |
1998/05/25 | 256 | 256 | 254 | 254 | 34,000 |
1998/05/22 | 242 | 242 | 235 | 241 | 54,000 |
1998/05/21 | 235 | 238 | 230 | 237 | 41,000 |
1998/05/20 | 232 | 233 | 230 | 230 | 17,000 |
1998/05/19 | 228 | 230 | 226 | 230 | 9,000 |
1998/05/18 | 228 | 228 | 228 | 228 | 2,000 |
1998/05/15 | 231 | 234 | 226 | 226 | 9,000 |
1998/05/14 | 233 | 235 | 231 | 231 | 12,000 |
1998/05/13 | 231 | 232 | 231 | 232 | 4,000 |
1998/05/12 | 230 | 240 | 230 | 231 | 40,000 |
1998/05/11 | 230 | 230 | 221 | 230 | 7,000 |
1998/05/08 | 230 | 230 | 225 | 228 | 9,000 |
1998/05/07 | 226 | 226 | 213 | 215 | 13,000 |
1998/05/06 | 226 | 226 | 223 | 223 | 20,000 |
1998/05/01 | 236 | 236 | 228 | 231 | 13,000 |
1998/04/30 | 226 | 230 | 225 | 226 | 123,000 |
1998/04/28 | 235 | 235 | 223 | 225 | 62,000 |
1998/04/27 | 243 | 246 | 239 | 239 | 85,000 |
1998/04/24 | 240 | 240 | 236 | 238 | 61,000 |
1998/04/23 | 240 | 240 | 235 | 235 | 56,000 |
1998/04/22 | 249 | 249 | 230 | 238 | 40,000 |
1998/04/21 | 248 | 248 | 240 | 245 | 12,000 |
1998/04/20 | 239 | 248 | 239 | 248 | 15,000 |
1998/04/17 | 237 | 239 | 235 | 236 | 44,000 |
1998/04/16 | 254 | 254 | 235 | 235 | 74,000 |
1998/04/15 | 255 | 255 | 255 | 255 | 25,000 |
1998/04/14 | 255 | 255 | 250 | 255 | 22,000 |
1998/04/13 | 259 | 259 | 255 | 255 | 11,000 |
1998/04/10 | 261 | 261 | 255 | 259 | 29,000 |
1998/04/09 | 252 | 260 | 251 | 260 | 29,000 |
1998/04/08 | 252 | 260 | 247 | 250 | 74,000 |
1998/04/07 | 247 | 250 | 245 | 250 | 71,000 |
1998/04/06 | 248 | 248 | 243 | 245 | 27,000 |
1998/04/03 | 226 | 232 | 226 | 229 | 44,000 |
1998/04/02 | 235 | 235 | 220 | 225 | 153,000 |
1998/04/01 | 261 | 261 | 230 | 230 | 90,000 |
1998/03/31 | 270 | 270 | 260 | 270 | 69,000 |
1998/03/30 | 284 | 284 | 269 | 269 | 105,000 |
1998/03/27 | 284 | 285 | 280 | 283 | 65,000 |
1998/03/26 | 274 | 285 | 274 | 283 | 57,000 |
1998/03/25 | 285 | 285 | 280 | 283 | 113,000 |
1998/03/24 | 280 | 280 | 265 | 270 | 120,000 |
1998/03/23 | 282 | 292 | 281 | 290 | 256,000 |
1998/03/20 | 265 | 285 | 264 | 281 | 262,000 |
1998/03/19 | 274 | 275 | 264 | 275 | 70,000 |
1998/03/18 | 269 | 280 | 265 | 276 | 424,000 |
1998/03/17 | 245 | 265 | 245 | 259 | 127,000 |
1998/03/16 | 253 | 255 | 240 | 255 | 39,000 |
1998/03/13 | 240 | 259 | 240 | 255 | 60,000 |
1998/03/12 | 246 | 255 | 243 | 243 | 55,000 |
1998/03/11 | 254 | 254 | 245 | 247 | 39,000 |
1998/03/10 | 255 | 255 | 245 | 245 | 85,000 |
1998/03/09 | 251 | 252 | 240 | 240 | 292,000 |
1998/03/06 | 256 | 256 | 243 | 245 | 234,000 |
1998/03/05 | 261 | 261 | 255 | 255 | 183,000 |
1998/03/04 | 274 | 274 | 269 | 273 | 52,000 |
1998/03/03 | 262 | 275 | 262 | 274 | 82,000 |
1998/03/02 | 275 | 275 | 265 | 272 | 56,000 |
1998/02/27 | 259 | 259 | 252 | 255 | 19,000 |
1998/02/26 | 256 | 256 | 247 | 247 | 13,000 |
1998/02/25 | 250 | 253 | 235 | 253 | 48,000 |
1998/02/24 | 242 | 242 | 231 | 240 | 17,000 |
1998/02/23 | 249 | 249 | 240 | 242 | 22,000 |
1998/02/20 | 240 | 241 | 239 | 240 | 59,000 |
1998/02/19 | 240 | 240 | 238 | 240 | 114,000 |
1998/02/18 | 250 | 250 | 247 | 247 | 6,000 |
1998/02/17 | 255 | 255 | 245 | 246 | 95,000 |
1998/02/16 | 264 | 264 | 256 | 260 | 70,000 |
1998/02/13 | 277 | 277 | 265 | 265 | 64,000 |
1998/02/12 | 290 | 293 | 275 | 279 | 166,000 |
1998/02/10 | 264 | 280 | 260 | 280 | 459,000 |
1998/02/09 | 250 | 260 | 249 | 259 | 151,000 |
1998/02/06 | 241 | 246 | 239 | 240 | 129,000 |
1998/02/05 | 215 | 238 | 215 | 237 | 76,000 |
1998/02/04 | 230 | 230 | 221 | 225 | 31,000 |
1998/02/03 | 225 | 230 | 220 | 225 | 80,000 |
1998/02/02 | 220 | 223 | 211 | 214 | 192,000 |
1998/01/30 | 234 | 234 | 225 | 225 | 182,000 |
1998/01/29 | 257 | 262 | 233 | 233 | 85,000 |
1998/01/28 | 253 | 262 | 253 | 260 | 85,000 |
1998/01/27 | 253 | 260 | 249 | 253 | 158,000 |
1998/01/26 | 245 | 250 | 240 | 248 | 143,000 |
1998/01/23 | 229 | 235 | 224 | 235 | 93,000 |
1998/01/22 | 220 | 239 | 220 | 239 | 80,000 |
1998/01/21 | 210 | 221 | 210 | 220 | 50,000 |
1998/01/20 | 209 | 210 | 199 | 210 | 53,000 |
1998/01/19 | 189 | 204 | 189 | 203 | 76,000 |
1998/01/16 | 177 | 180 | 177 | 179 | 106,000 |
1998/01/14 | 168 | 177 | 165 | 172 | 48,000 |
1998/01/13 | 175 | 175 | 170 | 175 | 40,000 |
1998/01/12 | 161 | 175 | 161 | 175 | 42,000 |
1998/01/09 | 180 | 180 | 160 | 171 | 270,000 |
1998/01/08 | 175 | 180 | 170 | 180 | 31,000 |
1998/01/07 | 175 | 180 | 173 | 176 | 75,000 |
1998/01/06 | 175 | 176 | 175 | 176 | 12,000 |
1998/01/05 | 183 | 190 | 170 | 170 | 4,000 |