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 |
---|---|---|---|---|---|
2000/12/29 | 234 | 241 | 223 | 240 | 71,000 |
2000/12/28 | 249 | 249 | 240 | 249 | 86,000 |
2000/12/27 | 244 | 246 | 244 | 245 | 73,000 |
2000/12/26 | 241 | 243 | 240 | 243 | 24,000 |
2000/12/25 | 248 | 248 | 241 | 241 | 66,000 |
2000/12/22 | 242 | 243 | 240 | 243 | 106,000 |
2000/12/21 | 242 | 242 | 238 | 241 | 175,000 |
2000/12/20 | 247 | 247 | 245 | 245 | 116,000 |
2000/12/19 | 250 | 250 | 247 | 248 | 111,000 |
2000/12/18 | 250 | 252 | 249 | 249 | 59,000 |
2000/12/15 | 251 | 253 | 250 | 250 | 122,000 |
2000/12/14 | 255 | 255 | 251 | 251 | 76,000 |
2000/12/13 | 257 | 257 | 253 | 255 | 40,000 |
2000/12/12 | 258 | 258 | 256 | 257 | 49,000 |
2000/12/11 | 256 | 260 | 254 | 254 | 146,000 |
2000/12/08 | 252 | 255 | 251 | 255 | 102,000 |
2000/12/07 | 252 | 259 | 252 | 258 | 53,000 |
2000/12/06 | 260 | 260 | 252 | 253 | 81,000 |
2000/12/05 | 266 | 270 | 260 | 260 | 98,000 |
2000/12/04 | 276 | 276 | 259 | 265 | 154,000 |
2000/12/01 | 245 | 258 | 245 | 251 | 180,000 |
2000/11/30 | 240 | 245 | 240 | 245 | 38,000 |
2000/11/29 | 242 | 243 | 238 | 240 | 47,000 |
2000/11/28 | 247 | 247 | 240 | 245 | 83,000 |
2000/11/27 | 241 | 248 | 236 | 246 | 107,000 |
2000/11/24 | 235 | 241 | 230 | 239 | 125,000 |
2000/11/22 | 235 | 237 | 229 | 235 | 40,000 |
2000/11/21 | 232 | 233 | 225 | 227 | 74,000 |
2000/11/20 | 230 | 235 | 230 | 235 | 42,000 |
2000/11/17 | 240 | 240 | 238 | 239 | 36,000 |
2000/11/16 | 241 | 245 | 238 | 243 | 62,000 |
2000/11/15 | 244 | 244 | 238 | 243 | 38,000 |
2000/11/14 | 240 | 242 | 239 | 239 | 77,000 |
2000/11/13 | 244 | 244 | 239 | 241 | 68,000 |
2000/11/10 | 245 | 247 | 243 | 245 | 57,000 |
2000/11/09 | 248 | 248 | 245 | 246 | 62,000 |
2000/11/08 | 249 | 249 | 243 | 247 | 33,000 |
2000/11/07 | 251 | 251 | 243 | 243 | 85,000 |
2000/11/06 | 238 | 251 | 238 | 246 | 75,000 |
2000/11/02 | 235 | 235 | 231 | 235 | 49,000 |
2000/11/01 | 235 | 238 | 231 | 235 | 60,000 |
2000/10/31 | 235 | 235 | 230 | 234 | 78,000 |
2000/10/30 | 238 | 238 | 229 | 235 | 88,000 |
2000/10/27 | 225 | 235 | 225 | 228 | 194,000 |
2000/10/26 | 225 | 236 | 214 | 220 | 190,000 |
2000/10/25 | 250 | 251 | 241 | 242 | 99,000 |
2000/10/24 | 248 | 250 | 241 | 245 | 62,000 |
2000/10/23 | 246 | 250 | 246 | 248 | 61,000 |
2000/10/20 | 245 | 250 | 245 | 246 | 75,000 |
2000/10/19 | 239 | 245 | 239 | 241 | 64,000 |
2000/10/18 | 258 | 258 | 235 | 240 | 121,000 |
2000/10/17 | 252 | 257 | 251 | 255 | 49,000 |
2000/10/16 | 250 | 267 | 250 | 250 | 224,000 |
2000/10/13 | 256 | 260 | 255 | 260 | 115,000 |
2000/10/12 | 260 | 280 | 255 | 264 | 239,000 |
2000/10/11 | 275 | 280 | 274 | 280 | 55,000 |
2000/10/10 | 282 | 285 | 278 | 278 | 43,000 |
2000/10/06 | 284 | 285 | 280 | 282 | 56,000 |
2000/10/05 | 282 | 285 | 279 | 280 | 70,000 |
2000/10/04 | 285 | 285 | 277 | 282 | 74,000 |
2000/10/03 | 277 | 283 | 277 | 277 | 69,000 |
2000/10/02 | 280 | 281 | 275 | 280 | 59,000 |
2000/09/29 | 281 | 285 | 274 | 285 | 106,000 |
2000/09/28 | 280 | 281 | 275 | 275 | 44,000 |
2000/09/27 | 288 | 288 | 275 | 278 | 43,000 |
2000/09/26 | 293 | 294 | 285 | 287 | 42,000 |
2000/09/25 | 290 | 293 | 287 | 293 | 97,000 |
2000/09/22 | 286 | 289 | 284 | 285 | 51,000 |
2000/09/21 | 295 | 295 | 285 | 295 | 108,000 |
2000/09/20 | 284 | 290 | 280 | 280 | 77,000 |
2000/09/19 | 284 | 288 | 277 | 288 | 57,000 |
2000/09/18 | 285 | 288 | 279 | 286 | 94,000 |
2000/09/14 | 288 | 290 | 275 | 277 | 490,000 |
2000/09/13 | 277 | 280 | 277 | 278 | 55,000 |
2000/09/12 | 275 | 280 | 274 | 276 | 87,000 |
2000/09/11 | 280 | 280 | 272 | 272 | 242,000 |
2000/09/08 | 275 | 285 | 275 | 285 | 106,000 |
2000/09/07 | 282 | 288 | 275 | 275 | 243,000 |
2000/09/06 | 288 | 288 | 281 | 284 | 112,000 |
2000/09/05 | 280 | 285 | 278 | 278 | 239,000 |
2000/09/04 | 272 | 280 | 272 | 277 | 147,000 |
2000/09/01 | 282 | 285 | 271 | 272 | 162,000 |
2000/08/31 | 290 | 291 | 282 | 285 | 78,000 |
2000/08/30 | 296 | 300 | 290 | 294 | 82,000 |
2000/08/29 | 294 | 295 | 291 | 291 | 78,000 |
2000/08/28 | 300 | 300 | 293 | 294 | 54,000 |
2000/08/25 | 305 | 305 | 298 | 300 | 160,000 |
2000/08/24 | 300 | 300 | 295 | 300 | 83,000 |
2000/08/23 | 300 | 305 | 292 | 296 | 102,000 |
2000/08/22 | 293 | 306 | 293 | 300 | 111,000 |
2000/08/21 | 293 | 298 | 293 | 298 | 73,000 |
2000/08/18 | 295 | 309 | 295 | 308 | 157,000 |
2000/08/17 | 310 | 310 | 298 | 298 | 36,000 |
2000/08/16 | 303 | 310 | 298 | 310 | 128,000 |
2000/08/15 | 301 | 304 | 298 | 303 | 68,000 |
2000/08/14 | 304 | 304 | 298 | 298 | 20,000 |
2000/08/11 | 288 | 305 | 288 | 295 | 113,000 |
2000/08/10 | 297 | 308 | 288 | 288 | 238,000 |
2000/08/09 | 292 | 310 | 288 | 295 | 194,000 |
2000/08/08 | 285 | 290 | 281 | 287 | 61,000 |
2000/08/07 | 276 | 285 | 276 | 285 | 83,000 |
2000/08/04 | 281 | 288 | 278 | 281 | 65,000 |
2000/08/03 | 287 | 287 | 280 | 285 | 92,000 |
2000/08/02 | 280 | 289 | 280 | 282 | 156,000 |
2000/08/01 | 283 | 296 | 283 | 289 | 229,000 |
2000/07/31 | 280 | 287 | 280 | 282 | 256,000 |
2000/07/28 | 303 | 304 | 296 | 300 | 253,000 |
2000/07/27 | 315 | 315 | 302 | 308 | 180,000 |
2000/07/26 | 318 | 325 | 315 | 320 | 231,000 |
2000/07/25 | 318 | 318 | 311 | 316 | 128,000 |
2000/07/24 | 325 | 325 | 310 | 320 | 236,000 |
2000/07/21 | 325 | 335 | 317 | 332 | 376,000 |
2000/07/19 | 313 | 322 | 308 | 322 | 379,000 |
2000/07/18 | 320 | 329 | 305 | 308 | 285,000 |
2000/07/17 | 338 | 342 | 329 | 335 | 606,000 |
2000/07/14 | 335 | 340 | 325 | 337 | 713,000 |
2000/07/13 | 325 | 338 | 325 | 332 | 1,802,000 |
2000/07/12 | 306 | 321 | 306 | 315 | 429,000 |
2000/07/11 | 305 | 310 | 305 | 306 | 171,000 |
2000/07/10 | 319 | 321 | 305 | 313 | 263,000 |
2000/07/07 | 318 | 322 | 316 | 319 | 453,000 |
2000/07/06 | 320 | 320 | 308 | 318 | 258,000 |
2000/07/05 | 301 | 321 | 300 | 315 | 574,000 |
2000/07/04 | 320 | 324 | 301 | 302 | 602,000 |
2000/07/03 | 319 | 329 | 310 | 316 | 1,118,000 |
2000/06/30 | 305 | 329 | 303 | 321 | 1,786,000 |
2000/06/29 | 290 | 303 | 287 | 300 | 1,441,000 |
2000/06/28 | 271 | 286 | 269 | 285 | 889,000 |
2000/06/27 | 273 | 274 | 268 | 269 | 399,000 |
2000/06/26 | 270 | 270 | 265 | 266 | 127,000 |
2000/06/23 | 270 | 275 | 269 | 270 | 343,000 |
2000/06/22 | 275 | 276 | 268 | 268 | 547,000 |
2000/06/21 | 268 | 275 | 263 | 270 | 818,000 |
2000/06/20 | 255 | 265 | 255 | 263 | 617,000 |
2000/06/19 | 255 | 255 | 250 | 252 | 149,000 |
2000/06/16 | 251 | 255 | 240 | 245 | 291,000 |
2000/06/15 | 266 | 273 | 250 | 255 | 761,000 |
2000/06/14 | 259 | 268 | 252 | 266 | 1,976,000 |
2000/06/13 | 237 | 260 | 236 | 256 | 1,940,000 |
2000/06/12 | 228 | 235 | 228 | 232 | 277,000 |
2000/06/09 | 224 | 227 | 220 | 226 | 234,000 |
2000/06/08 | 224 | 225 | 219 | 224 | 117,000 |
2000/06/07 | 221 | 227 | 219 | 219 | 276,000 |
2000/06/06 | 222 | 228 | 219 | 225 | 229,000 |
2000/06/05 | 235 | 237 | 219 | 219 | 319,000 |
2000/06/02 | 222 | 236 | 220 | 231 | 472,000 |
2000/06/01 | 224 | 224 | 206 | 219 | 467,000 |
2000/05/31 | 226 | 244 | 217 | 222 | 1,330,000 |
2000/05/30 | 212 | 225 | 212 | 222 | 278,000 |
2000/05/29 | 220 | 220 | 210 | 215 | 73,000 |
2000/05/26 | 206 | 216 | 204 | 210 | 132,000 |
2000/05/25 | 215 | 215 | 204 | 206 | 124,000 |
2000/05/24 | 214 | 214 | 208 | 214 | 71,000 |
2000/05/23 | 213 | 214 | 211 | 214 | 114,000 |
2000/05/22 | 220 | 225 | 213 | 214 | 317,000 |
2000/05/19 | 203 | 224 | 202 | 224 | 317,000 |
2000/05/18 | 201 | 205 | 201 | 203 | 121,000 |
2000/05/17 | 201 | 205 | 200 | 200 | 199,000 |
2000/05/16 | 200 | 200 | 198 | 199 | 41,000 |
2000/05/15 | 199 | 200 | 197 | 197 | 40,000 |
2000/05/12 | 200 | 200 | 197 | 197 | 70,000 |
2000/05/11 | 200 | 200 | 196 | 197 | 47,000 |
2000/05/10 | 200 | 202 | 196 | 201 | 64,000 |
2000/05/09 | 194 | 195 | 194 | 195 | 22,000 |
2000/05/08 | 198 | 199 | 194 | 194 | 159,000 |
2000/05/02 | 198 | 200 | 195 | 195 | 48,000 |
2000/05/01 | 184 | 189 | 182 | 189 | 91,000 |
2000/04/28 | 188 | 188 | 184 | 185 | 86,000 |
2000/04/27 | 190 | 190 | 188 | 188 | 53,000 |
2000/04/26 | 190 | 200 | 188 | 195 | 58,000 |
2000/04/25 | 190 | 195 | 188 | 195 | 127,000 |
2000/04/24 | 191 | 195 | 190 | 194 | 111,000 |
2000/04/21 | 200 | 200 | 190 | 193 | 77,000 |
2000/04/20 | 200 | 201 | 199 | 201 | 96,000 |
2000/04/19 | 204 | 209 | 200 | 204 | 45,000 |
2000/04/18 | 200 | 204 | 198 | 202 | 213,000 |
2000/04/17 | 195 | 200 | 191 | 195 | 275,000 |
2000/04/14 | 210 | 215 | 208 | 211 | 103,000 |
2000/04/13 | 215 | 215 | 202 | 210 | 68,000 |
2000/04/12 | 210 | 215 | 205 | 215 | 82,000 |
2000/04/11 | 205 | 214 | 205 | 206 | 71,000 |
2000/04/10 | 203 | 215 | 202 | 214 | 157,000 |
2000/04/07 | 209 | 210 | 206 | 206 | 94,000 |
2000/04/06 | 205 | 215 | 205 | 210 | 192,000 |
2000/04/05 | 200 | 203 | 195 | 203 | 165,000 |
2000/04/04 | 205 | 207 | 201 | 201 | 167,000 |
2000/04/03 | 201 | 208 | 198 | 205 | 209,000 |
2000/03/31 | 202 | 210 | 202 | 204 | 234,000 |
2000/03/30 | 210 | 220 | 208 | 215 | 578,000 |
2000/03/29 | 195 | 215 | 195 | 210 | 873,000 |
2000/03/28 | 189 | 210 | 184 | 205 | 965,000 |
2000/03/27 | 171 | 190 | 170 | 182 | 448,000 |
2000/03/24 | 170 | 170 | 166 | 166 | 162,000 |
2000/03/23 | 165 | 170 | 165 | 166 | 89,000 |
2000/03/22 | 165 | 168 | 163 | 165 | 131,000 |
2000/03/21 | 170 | 170 | 167 | 169 | 240,000 |
2000/03/17 | 165 | 170 | 165 | 168 | 268,000 |
2000/03/16 | 158 | 163 | 156 | 163 | 212,000 |
2000/03/15 | 150 | 157 | 150 | 157 | 106,000 |
2000/03/14 | 154 | 158 | 150 | 154 | 124,000 |
2000/03/13 | 150 | 151 | 147 | 149 | 162,000 |
2000/03/10 | 149 | 149 | 145 | 145 | 217,000 |
2000/03/09 | 150 | 150 | 140 | 140 | 303,000 |
2000/03/08 | 144 | 146 | 143 | 145 | 125,000 |
2000/03/07 | 145 | 146 | 142 | 144 | 104,000 |
2000/03/06 | 145 | 145 | 140 | 142 | 154,000 |
2000/03/03 | 143 | 146 | 143 | 143 | 108,000 |
2000/03/02 | 144 | 144 | 140 | 142 | 139,000 |
2000/03/01 | 144 | 150 | 140 | 143 | 144,000 |
2000/02/29 | 148 | 149 | 145 | 146 | 89,000 |
2000/02/28 | 140 | 151 | 140 | 147 | 26,000 |
2000/02/25 | 144 | 144 | 140 | 142 | 63,000 |
2000/02/24 | 140 | 143 | 140 | 143 | 27,000 |
2000/02/23 | 136 | 141 | 136 | 140 | 177,000 |
2000/02/22 | 139 | 140 | 134 | 136 | 138,000 |
2000/02/21 | 145 | 145 | 140 | 140 | 67,000 |
2000/02/18 | 145 | 147 | 144 | 144 | 96,000 |
2000/02/17 | 147 | 147 | 145 | 145 | 79,000 |
2000/02/16 | 147 | 147 | 144 | 147 | 158,000 |
2000/02/15 | 150 | 150 | 147 | 147 | 118,000 |
2000/02/14 | 150 | 152 | 150 | 150 | 109,000 |
2000/02/10 | 151 | 153 | 149 | 150 | 89,000 |
2000/02/09 | 157 | 159 | 151 | 151 | 93,000 |
2000/02/08 | 159 | 159 | 153 | 155 | 69,000 |
2000/02/07 | 157 | 160 | 157 | 159 | 58,000 |
2000/02/04 | 160 | 160 | 157 | 157 | 201,000 |
2000/02/03 | 169 | 169 | 159 | 160 | 200,000 |
2000/02/02 | 167 | 170 | 159 | 159 | 217,000 |
2000/02/01 | 173 | 173 | 167 | 167 | 62,000 |
2000/01/31 | 170 | 171 | 166 | 168 | 70,000 |
2000/01/28 | 173 | 175 | 170 | 172 | 104,000 |
2000/01/27 | 179 | 181 | 172 | 173 | 286,000 |
2000/01/26 | 168 | 181 | 165 | 181 | 705,000 |
2000/01/25 | 159 | 177 | 155 | 168 | 493,000 |
2000/01/24 | 150 | 150 | 145 | 149 | 154,000 |
2000/01/21 | 151 | 151 | 143 | 145 | 152,000 |
2000/01/20 | 151 | 152 | 149 | 151 | 105,000 |
2000/01/19 | 146 | 154 | 145 | 151 | 86,000 |
2000/01/18 | 158 | 158 | 145 | 145 | 127,000 |
2000/01/17 | 149 | 157 | 149 | 154 | 104,000 |
2000/01/14 | 143 | 149 | 142 | 146 | 121,000 |
2000/01/13 | 137 | 140 | 136 | 139 | 302,000 |
2000/01/12 | 137 | 140 | 137 | 137 | 79,000 |
2000/01/11 | 140 | 140 | 135 | 137 | 197,000 |
2000/01/07 | 139 | 139 | 135 | 137 | 178,000 |
2000/01/06 | 150 | 150 | 139 | 139 | 112,000 |
2000/01/05 | 153 | 153 | 143 | 145 | 26,000 |
2000/01/04 | 149 | 149 | 142 | 143 | 32,000 |