日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1999/12/30 145 149 145 149 14,000
1999/12/29 146 147 145 146 104,000
1999/12/28 153 153 146 147 43,000
1999/12/27 150 153 148 148 71,000
1999/12/24 148 149 142 149 89,000
1999/12/22 147 147 141 142 75,000
1999/12/21 146 147 144 144 91,000
1999/12/20 150 155 146 146 134,000
1999/12/17 158 158 146 146 806,000
1999/12/16 167 167 160 160 32,000
1999/12/15 167 167 162 162 38,000
1999/12/14 165 167 162 162 32,000
1999/12/13 168 173 165 170 66,000
1999/12/10 166 180 160 168 357,000
1999/12/09 174 175 166 166 41,000
1999/12/08 176 179 169 179 75,000
1999/12/07 175 178 170 170 45,000
1999/12/06 175 180 175 178 37,000
1999/12/03 179 179 171 174 81,000
1999/12/02 175 180 171 171 133,000
1999/12/01 185 190 181 190 49,000
1999/11/30 182 183 180 180 25,000
1999/11/29 183 185 165 176 41,000
1999/11/26 177 187 177 181 60,000
1999/11/25 194 194 176 180 62,000
1999/11/24 181 184 175 175 52,000
1999/11/22 188 189 183 183 56,000
1999/11/19 190 192 185 188 81,000
1999/11/18 177 188 177 187 127,000
1999/11/17 166 177 159 177 195,000
1999/11/16 165 175 161 175 96,000
1999/11/15 180 180 168 168 93,000
1999/11/12 175 187 175 176 106,000
1999/11/11 192 198 169 170 100,000
1999/11/10 204 204 197 200 53,000
1999/11/09 199 200 197 198 42,000
1999/11/08 203 205 196 200 67,000
1999/11/05 200 202 198 202 83,000
1999/11/04 205 209 200 200 107,000
1999/11/02 203 203 196 200 134,000
1999/11/01 203 209 203 205 37,000
1999/10/29 210 217 203 208 63,000
1999/10/28 219 219 201 214 72,000
1999/10/27 211 223 211 211 93,000
1999/10/26 210 223 210 220 164,000
1999/10/25 228 228 211 220 253,000
1999/10/22 193 222 193 222 1,436,000
1999/10/21 199 200 195 200 35,000
1999/10/20 194 199 191 199 32,000
1999/10/19 194 197 190 194 38,000
1999/10/18 195 197 192 197 53,000
1999/10/15 197 199 196 199 99,000
1999/10/14 199 199 198 199 82,000
1999/10/13 199 205 199 200 69,000
1999/10/12 205 214 205 209 71,000
1999/10/08 215 219 212 215 64,000
1999/10/07 220 226 215 215 106,000
1999/10/06 220 224 217 217 172,000
1999/10/05 215 219 210 212 61,000
1999/10/04 214 219 210 210 86,000
1999/10/01 215 222 212 214 231,000
1999/09/30 195 210 195 209 96,000
1999/09/29 207 207 191 195 84,000
1999/09/28 203 208 201 207 36,000
1999/09/27 208 210 204 209 114,000
1999/09/24 209 209 201 204 157,000
1999/09/22 201 204 201 204 73,000
1999/09/21 208 218 200 210 246,000
1999/09/20 224 224 210 210 169,000
1999/09/17 210 224 210 224 197,000
1999/09/16 206 212 201 210 97,000
1999/09/14 220 221 200 206 251,000
1999/09/13 225 230 223 223 369,000
1999/09/10 217 235 213 230 247,000
1999/09/09 211 217 211 212 209,000
1999/09/08 213 217 212 212 408,000
1999/09/07 225 229 212 217 649,000
1999/09/06 230 242 224 224 2,497,000
1999/09/03 183 225 182 210 2,333,000
1999/09/02 176 179 174 176 117,000
1999/09/01 175 177 175 176 58,000
1999/08/31 175 177 175 176 62,000
1999/08/30 175 178 175 177 126,000
1999/08/27 178 178 175 175 114,000
1999/08/26 170 180 170 175 155,000
1999/08/25 170 173 170 170 43,000
1999/08/24 172 172 168 170 41,000
1999/08/23 170 171 168 168 81,000
1999/08/20 161 166 161 166 9,000
1999/08/19 160 162 159 162 54,000
1999/08/18 170 170 160 160 20,000
1999/08/17 170 170 156 160 44,000
1999/08/16 167 172 165 170 16,000
1999/08/13 170 172 165 172 6,000
1999/08/12 170 173 161 173 40,000
1999/08/11 165 167 161 165 16,000
1999/08/10 166 166 160 160 17,000
1999/08/09 158 167 158 167 44,000
1999/08/06 161 161 158 158 49,000
1999/08/05 163 167 160 161 22,000
1999/08/04 172 172 151 163 37,000
1999/08/03 171 172 169 172 40,000
1999/08/02 171 172 169 172 42,000
1999/07/30 173 173 172 172 19,000
1999/07/29 174 174 171 171 11,000
1999/07/28 170 175 170 175 16,000
1999/07/27 172 173 170 173 31,000
1999/07/26 175 175 170 172 79,000
1999/07/23 175 175 171 173 54,000
1999/07/22 178 178 172 173 23,000
1999/07/21 173 179 172 179 59,000
1999/07/19 174 174 172 173 44,000
1999/07/16 171 174 170 172 104,000
1999/07/15 173 175 171 171 74,000
1999/07/14 172 177 172 173 45,000
1999/07/13 179 179 175 175 94,000
1999/07/12 180 180 175 175 40,000
1999/07/09 177 180 175 180 42,000
1999/07/08 176 178 176 177 47,000
1999/07/07 176 180 176 178 26,000
1999/07/06 180 180 175 180 43,000
1999/07/05 179 180 175 176 40,000
1999/07/02 178 178 175 175 49,000
1999/07/01 181 181 176 178 66,000
1999/06/30 185 185 179 179 108,000
1999/06/29 183 183 182 183 66,000
1999/06/28 176 183 176 182 16,000
1999/06/25 170 179 170 179 110,000
1999/06/24 178 179 172 173 117,000
1999/06/23 180 183 178 178 55,000
1999/06/22 185 186 178 182 108,000
1999/06/21 182 189 182 185 339,000
1999/06/18 175 180 174 180 172,000
1999/06/17 173 174 170 171 125,000
1999/06/16 172 172 167 170 81,000
1999/06/15 172 172 170 171 25,000
1999/06/14 172 172 170 172 32,000
1999/06/11 174 174 168 169 127,000
1999/06/10 165 170 165 170 72,000
1999/06/09 160 165 156 165 48,000
1999/06/08 164 164 160 160 52,000
1999/06/07 160 164 160 164 31,000
1999/06/04 160 160 159 160 17,000
1999/06/03 152 159 152 159 28,000
1999/06/02 164 164 159 162 16,000
1999/06/01 160 160 159 159 32,000
1999/05/31 156 160 151 160 23,000
1999/05/28 156 158 150 156 120,000
1999/05/27 166 166 158 158 104,000
1999/05/26 165 165 159 159 82,000
1999/05/25 168 168 165 167 47,000
1999/05/24 164 169 162 165 17,000
1999/05/21 164 169 164 164 38,000
1999/05/20 160 169 160 164 55,000
1999/05/19 170 170 165 169 48,000
1999/05/18 170 176 170 170 61,000
1999/05/17 173 177 171 177 59,000
1999/05/14 179 179 175 178 62,000
1999/05/13 185 185 178 178 96,000
1999/05/12 180 185 180 182 332,000
1999/05/11 179 183 175 176 97,000
1999/05/10 175 180 173 175 196,000
1999/05/07 174 175 170 172 214,000
1999/05/06 171 174 169 173 68,000
1999/04/30 172 173 168 168 125,000
1999/04/28 170 170 167 168 60,000
1999/04/27 170 173 169 170 36,000
1999/04/26 175 175 165 173 43,000
1999/04/23 170 171 167 170 97,000
1999/04/22 165 169 165 165 40,000
1999/04/21 173 173 166 169 62,000
1999/04/20 170 175 170 173 204,000
1999/04/19 170 175 169 169 471,000
1999/04/16 158 166 158 160 204,000
1999/04/15 160 163 158 158 125,000
1999/04/14 160 162 157 160 146,000
1999/04/13 160 163 156 156 131,000
1999/04/12 161 164 159 159 197,000
1999/04/09 165 170 162 164 218,000
1999/04/08 157 163 157 160 106,000
1999/04/07 159 159 155 155 69,000
1999/04/06 155 159 155 156 44,000
1999/04/05 160 161 155 155 76,000
1999/04/02 157 157 154 155 33,000
1999/04/01 152 153 152 153 29,000
1999/03/31 154 156 151 153 41,000
1999/03/30 155 155 150 154 106,000
1999/03/29 150 158 150 155 53,000
1999/03/26 155 162 148 148 80,000
1999/03/25 152 155 151 155 38,000
1999/03/24 153 153 149 150 91,000
1999/03/23 161 161 146 149 395,000
1999/03/19 155 160 154 160 116,000
1999/03/18 158 161 153 160 264,000
1999/03/17 163 163 155 155 241,000
1999/03/16 147 166 145 166 377,000
1999/03/15 141 145 141 142 221,000
1999/03/12 142 143 138 138 284,000
1999/03/11 144 146 138 140 248,000
1999/03/10 140 142 139 140 127,000
1999/03/09 140 140 138 138 83,000
1999/03/08 144 146 139 140 131,000
1999/03/05 136 138 134 134 206,000
1999/03/04 137 138 136 136 93,000
1999/03/03 138 138 137 138 71,000
1999/03/02 139 145 139 139 68,000
1999/03/01 141 145 138 138 105,000
1999/02/26 143 143 140 141 103,000
1999/02/25 142 143 139 143 58,000
1999/02/24 145 145 140 141 37,000
1999/02/23 139 143 139 142 16,000
1999/02/22 141 145 138 145 52,000
1999/02/19 142 146 140 146 27,000
1999/02/18 143 143 142 142 10,000
1999/02/17 140 145 140 145 48,000
1999/02/16 140 145 137 141 144,000
1999/02/15 140 150 140 145 34,000
1999/02/12 143 143 140 141 85,000
1999/02/10 145 145 140 143 115,000
1999/02/09 150 150 147 147 37,000
1999/02/08 151 152 150 150 40,000
1999/02/05 151 153 150 153 112,000
1999/02/04 154 154 151 153 47,000
1999/02/03 157 157 153 153 31,000
1999/02/02 158 158 157 157 16,000
1999/02/01 160 160 156 156 13,000
1999/01/29 159 160 156 160 18,000
1999/01/28 155 163 155 157 46,000
1999/01/27 155 159 154 155 52,000
1999/01/26 155 158 153 158 33,000
1999/01/25 155 158 153 158 58,000
1999/01/22 155 156 152 155 26,000
1999/01/21 156 156 151 155 65,000
1999/01/20 155 155 153 155 32,000
1999/01/19 160 160 151 151 69,000
1999/01/18 151 170 151 160 107,000
1999/01/14 151 152 150 151 98,000
1999/01/13 154 161 152 155 47,000
1999/01/12 160 160 155 155 74,000
1999/01/11 157 157 156 156 17,000
1999/01/08 156 159 156 156 29,000
1999/01/07 155 160 155 159 68,000
1999/01/06 155 156 155 155 42,000
1999/01/05 160 160 155 160 43,000
1999/01/04 165 165 158 160 19,000

このページの先頭へ