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 |
---|---|---|---|---|---|
2001/12/28 | 174 | 185 | 174 | 180 | 18,000 |
2001/12/27 | 175 | 179 | 172 | 175 | 56,000 |
2001/12/26 | 184 | 184 | 178 | 178 | 26,000 |
2001/12/25 | 190 | 190 | 181 | 183 | 84,000 |
2001/12/21 | 190 | 190 | 184 | 189 | 63,000 |
2001/12/20 | 177 | 190 | 175 | 190 | 59,000 |
2001/12/19 | 176 | 178 | 171 | 176 | 63,000 |
2001/12/18 | 174 | 179 | 170 | 178 | 71,000 |
2001/12/17 | 178 | 178 | 174 | 174 | 24,000 |
2001/12/14 | 175 | 185 | 174 | 178 | 192,000 |
2001/12/13 | 185 | 188 | 180 | 188 | 145,000 |
2001/12/12 | 189 | 189 | 183 | 186 | 94,000 |
2001/12/11 | 197 | 197 | 186 | 188 | 107,000 |
2001/12/10 | 192 | 195 | 192 | 195 | 39,000 |
2001/12/07 | 198 | 200 | 193 | 193 | 44,000 |
2001/12/06 | 200 | 201 | 200 | 201 | 59,000 |
2001/12/05 | 200 | 201 | 198 | 200 | 95,000 |
2001/12/04 | 206 | 206 | 202 | 203 | 44,000 |
2001/12/03 | 210 | 210 | 205 | 207 | 48,000 |
2001/11/30 | 210 | 210 | 206 | 206 | 40,000 |
2001/11/29 | 210 | 211 | 210 | 211 | 37,000 |
2001/11/28 | 211 | 213 | 210 | 211 | 17,000 |
2001/11/27 | 212 | 214 | 212 | 212 | 19,000 |
2001/11/26 | 215 | 216 | 213 | 215 | 35,000 |
2001/11/22 | 210 | 211 | 208 | 211 | 21,000 |
2001/11/21 | 206 | 208 | 205 | 205 | 55,000 |
2001/11/20 | 207 | 208 | 205 | 205 | 47,000 |
2001/11/19 | 208 | 213 | 208 | 208 | 27,000 |
2001/11/16 | 209 | 213 | 209 | 213 | 28,000 |
2001/11/15 | 207 | 211 | 207 | 211 | 30,000 |
2001/11/14 | 215 | 215 | 205 | 205 | 40,000 |
2001/11/13 | 215 | 215 | 211 | 213 | 35,000 |
2001/11/12 | 219 | 222 | 218 | 218 | 20,000 |
2001/11/09 | 223 | 225 | 220 | 221 | 67,000 |
2001/11/08 | 224 | 224 | 219 | 224 | 32,000 |
2001/11/07 | 224 | 225 | 218 | 225 | 133,000 |
2001/11/06 | 217 | 225 | 217 | 225 | 84,000 |
2001/11/05 | 216 | 220 | 215 | 216 | 75,000 |
2001/11/02 | 225 | 225 | 216 | 216 | 114,000 |
2001/11/01 | 224 | 230 | 222 | 228 | 365,000 |
2001/10/31 | 222 | 225 | 221 | 222 | 121,000 |
2001/10/30 | 223 | 227 | 220 | 225 | 161,000 |
2001/10/29 | 215 | 224 | 215 | 222 | 129,000 |
2001/10/26 | 215 | 218 | 215 | 216 | 81,000 |
2001/10/25 | 210 | 215 | 210 | 215 | 124,000 |
2001/10/24 | 206 | 210 | 205 | 210 | 87,000 |
2001/10/23 | 205 | 208 | 202 | 208 | 118,000 |
2001/10/22 | 205 | 206 | 200 | 206 | 74,000 |
2001/10/19 | 201 | 205 | 201 | 202 | 30,000 |
2001/10/18 | 200 | 205 | 200 | 204 | 53,000 |
2001/10/17 | 201 | 204 | 200 | 204 | 86,000 |
2001/10/16 | 203 | 205 | 200 | 204 | 58,000 |
2001/10/15 | 202 | 206 | 202 | 206 | 37,000 |
2001/10/12 | 203 | 207 | 203 | 207 | 48,000 |
2001/10/11 | 209 | 210 | 203 | 208 | 25,000 |
2001/10/10 | 210 | 210 | 205 | 205 | 36,000 |
2001/10/09 | 210 | 210 | 202 | 209 | 43,000 |
2001/10/05 | 217 | 217 | 211 | 214 | 116,000 |
2001/10/04 | 217 | 220 | 215 | 219 | 131,000 |
2001/10/03 | 209 | 216 | 209 | 216 | 42,000 |
2001/10/02 | 211 | 216 | 211 | 214 | 54,000 |
2001/10/01 | 205 | 215 | 205 | 211 | 46,000 |
2001/09/28 | 205 | 214 | 205 | 214 | 37,000 |
2001/09/27 | 206 | 207 | 201 | 207 | 65,000 |
2001/09/26 | 213 | 213 | 205 | 207 | 10,000 |
2001/09/25 | 210 | 213 | 205 | 213 | 53,000 |
2001/09/21 | 203 | 205 | 201 | 205 | 87,000 |
2001/09/20 | 204 | 205 | 202 | 205 | 42,000 |
2001/09/19 | 201 | 206 | 201 | 205 | 80,000 |
2001/09/18 | 200 | 207 | 198 | 201 | 41,000 |
2001/09/17 | 205 | 206 | 200 | 200 | 56,000 |
2001/09/14 | 199 | 214 | 199 | 214 | 115,000 |
2001/09/13 | 198 | 203 | 198 | 198 | 90,000 |
2001/09/12 | 192 | 210 | 192 | 198 | 127,000 |
2001/09/11 | 225 | 227 | 222 | 227 | 37,000 |
2001/09/10 | 221 | 227 | 220 | 227 | 57,000 |
2001/09/07 | 227 | 228 | 224 | 224 | 28,000 |
2001/09/06 | 227 | 232 | 227 | 229 | 24,000 |
2001/09/05 | 227 | 235 | 227 | 230 | 44,000 |
2001/09/04 | 231 | 237 | 226 | 237 | 104,000 |
2001/09/03 | 240 | 240 | 235 | 236 | 49,000 |
2001/08/31 | 238 | 243 | 235 | 238 | 119,000 |
2001/08/30 | 238 | 242 | 236 | 242 | 88,000 |
2001/08/29 | 239 | 247 | 239 | 243 | 162,000 |
2001/08/28 | 237 | 237 | 233 | 236 | 55,000 |
2001/08/27 | 236 | 237 | 232 | 236 | 61,000 |
2001/08/24 | 234 | 237 | 231 | 233 | 97,000 |
2001/08/23 | 233 | 237 | 233 | 234 | 71,000 |
2001/08/22 | 227 | 240 | 227 | 239 | 143,000 |
2001/08/21 | 227 | 228 | 225 | 227 | 60,000 |
2001/08/20 | 228 | 229 | 225 | 227 | 79,000 |
2001/08/17 | 232 | 232 | 227 | 228 | 56,000 |
2001/08/16 | 232 | 238 | 227 | 232 | 72,000 |
2001/08/15 | 225 | 234 | 225 | 233 | 72,000 |
2001/08/14 | 222 | 227 | 222 | 223 | 73,000 |
2001/08/13 | 225 | 225 | 220 | 220 | 72,000 |
2001/08/10 | 227 | 230 | 226 | 226 | 62,000 |
2001/08/09 | 228 | 232 | 228 | 231 | 73,000 |
2001/08/08 | 235 | 235 | 231 | 232 | 54,000 |
2001/08/07 | 230 | 240 | 230 | 237 | 42,000 |
2001/08/06 | 232 | 240 | 232 | 240 | 58,000 |
2001/08/03 | 239 | 239 | 230 | 232 | 67,000 |
2001/08/02 | 234 | 238 | 233 | 238 | 61,000 |
2001/08/01 | 229 | 234 | 222 | 234 | 78,000 |
2001/07/31 | 224 | 227 | 222 | 227 | 35,000 |
2001/07/30 | 225 | 228 | 223 | 224 | 50,000 |
2001/07/27 | 222 | 226 | 221 | 224 | 52,000 |
2001/07/26 | 215 | 222 | 215 | 218 | 47,000 |
2001/07/25 | 220 | 223 | 218 | 218 | 74,000 |
2001/07/24 | 208 | 220 | 206 | 214 | 89,000 |
2001/07/23 | 220 | 220 | 206 | 206 | 151,000 |
2001/07/19 | 222 | 223 | 215 | 222 | 55,000 |
2001/07/18 | 230 | 230 | 222 | 223 | 71,000 |
2001/07/17 | 229 | 234 | 229 | 230 | 17,000 |
2001/07/16 | 234 | 237 | 232 | 232 | 45,000 |
2001/07/13 | 230 | 237 | 230 | 232 | 43,000 |
2001/07/12 | 227 | 229 | 224 | 229 | 28,000 |
2001/07/11 | 221 | 228 | 221 | 227 | 82,000 |
2001/07/10 | 222 | 230 | 222 | 230 | 90,000 |
2001/07/09 | 222 | 226 | 221 | 221 | 100,000 |
2001/07/06 | 233 | 236 | 232 | 232 | 80,000 |
2001/07/05 | 242 | 242 | 236 | 237 | 90,000 |
2001/07/04 | 244 | 245 | 242 | 242 | 43,000 |
2001/07/03 | 247 | 247 | 245 | 246 | 34,000 |
2001/07/02 | 250 | 250 | 246 | 248 | 80,000 |
2001/06/29 | 251 | 256 | 246 | 251 | 68,000 |
2001/06/28 | 257 | 257 | 252 | 255 | 57,000 |
2001/06/27 | 256 | 257 | 251 | 257 | 55,000 |
2001/06/26 | 255 | 258 | 255 | 258 | 94,000 |
2001/06/25 | 253 | 255 | 251 | 253 | 54,000 |
2001/06/22 | 242 | 243 | 240 | 243 | 123,000 |
2001/06/21 | 241 | 243 | 240 | 240 | 70,000 |
2001/06/20 | 242 | 243 | 240 | 240 | 43,000 |
2001/06/19 | 246 | 247 | 244 | 245 | 71,000 |
2001/06/18 | 245 | 250 | 243 | 248 | 55,000 |
2001/06/15 | 251 | 252 | 246 | 247 | 124,000 |
2001/06/14 | 255 | 257 | 250 | 250 | 88,000 |
2001/06/13 | 255 | 264 | 255 | 264 | 80,000 |
2001/06/12 | 270 | 272 | 261 | 261 | 101,000 |
2001/06/11 | 265 | 275 | 264 | 270 | 142,000 |
2001/06/08 | 258 | 260 | 255 | 260 | 255,000 |
2001/06/07 | 252 | 256 | 251 | 253 | 81,000 |
2001/06/06 | 256 | 259 | 252 | 253 | 66,000 |
2001/06/05 | 254 | 260 | 253 | 253 | 82,000 |
2001/06/04 | 251 | 255 | 251 | 252 | 160,000 |
2001/06/01 | 256 | 256 | 250 | 250 | 237,000 |
2001/05/31 | 257 | 257 | 251 | 251 | 177,000 |
2001/05/30 | 263 | 265 | 257 | 258 | 174,000 |
2001/05/29 | 264 | 265 | 259 | 265 | 122,000 |
2001/05/28 | 270 | 270 | 265 | 267 | 173,000 |
2001/05/25 | 274 | 274 | 268 | 270 | 195,000 |
2001/05/24 | 275 | 275 | 270 | 270 | 58,000 |
2001/05/23 | 273 | 275 | 271 | 275 | 78,000 |
2001/05/22 | 279 | 279 | 272 | 273 | 56,000 |
2001/05/21 | 275 | 278 | 273 | 278 | 56,000 |
2001/05/18 | 270 | 275 | 269 | 272 | 110,000 |
2001/05/17 | 270 | 272 | 266 | 270 | 88,000 |
2001/05/16 | 274 | 275 | 271 | 271 | 53,000 |
2001/05/15 | 273 | 274 | 271 | 271 | 255,000 |
2001/05/14 | 275 | 279 | 275 | 275 | 72,000 |
2001/05/11 | 282 | 283 | 278 | 278 | 52,000 |
2001/05/10 | 278 | 285 | 277 | 285 | 52,000 |
2001/05/09 | 281 | 283 | 275 | 283 | 122,000 |
2001/05/08 | 291 | 294 | 280 | 285 | 205,000 |
2001/05/07 | 295 | 300 | 285 | 295 | 188,000 |
2001/05/02 | 300 | 303 | 297 | 300 | 286,000 |
2001/05/01 | 299 | 304 | 298 | 303 | 157,000 |
2001/04/27 | 296 | 301 | 293 | 298 | 184,000 |
2001/04/26 | 292 | 300 | 292 | 296 | 230,000 |
2001/04/25 | 299 | 303 | 291 | 297 | 345,000 |
2001/04/24 | 280 | 299 | 277 | 299 | 597,000 |
2001/04/23 | 270 | 289 | 267 | 284 | 454,000 |
2001/04/20 | 267 | 275 | 267 | 270 | 111,000 |
2001/04/19 | 276 | 277 | 268 | 270 | 152,000 |
2001/04/18 | 270 | 275 | 267 | 275 | 317,000 |
2001/04/17 | 261 | 269 | 260 | 260 | 245,000 |
2001/04/16 | 254 | 259 | 254 | 259 | 123,000 |
2001/04/13 | 258 | 258 | 253 | 254 | 95,000 |
2001/04/12 | 252 | 257 | 250 | 257 | 31,000 |
2001/04/11 | 257 | 257 | 250 | 257 | 55,000 |
2001/04/10 | 258 | 258 | 253 | 253 | 43,000 |
2001/04/09 | 255 | 258 | 255 | 255 | 44,000 |
2001/04/06 | 256 | 256 | 251 | 255 | 137,000 |
2001/04/05 | 255 | 256 | 251 | 253 | 59,000 |
2001/04/04 | 250 | 250 | 243 | 250 | 170,000 |
2001/04/03 | 245 | 250 | 243 | 250 | 32,000 |
2001/04/02 | 250 | 250 | 245 | 245 | 46,000 |
2001/03/30 | 260 | 260 | 250 | 254 | 95,000 |
2001/03/29 | 256 | 265 | 256 | 256 | 40,000 |
2001/03/28 | 260 | 262 | 255 | 256 | 43,000 |
2001/03/27 | 264 | 268 | 260 | 267 | 89,000 |
2001/03/26 | 262 | 265 | 255 | 265 | 180,000 |
2001/03/23 | 260 | 261 | 255 | 259 | 103,000 |
2001/03/22 | 254 | 258 | 254 | 258 | 101,000 |
2001/03/21 | 241 | 251 | 240 | 251 | 93,000 |
2001/03/19 | 240 | 244 | 240 | 240 | 46,000 |
2001/03/16 | 245 | 248 | 240 | 241 | 71,000 |
2001/03/15 | 245 | 247 | 227 | 238 | 193,000 |
2001/03/14 | 250 | 250 | 245 | 248 | 88,000 |
2001/03/13 | 250 | 251 | 246 | 246 | 91,000 |
2001/03/12 | 260 | 260 | 252 | 252 | 87,000 |
2001/03/09 | 257 | 260 | 253 | 257 | 189,000 |
2001/03/08 | 250 | 252 | 249 | 250 | 62,000 |
2001/03/07 | 250 | 252 | 250 | 252 | 43,000 |
2001/03/06 | 246 | 252 | 246 | 252 | 33,000 |
2001/03/05 | 253 | 255 | 244 | 244 | 114,000 |
2001/03/02 | 257 | 261 | 255 | 255 | 81,000 |
2001/03/01 | 261 | 261 | 258 | 261 | 121,000 |
2001/02/28 | 258 | 262 | 257 | 261 | 264,000 |
2001/02/27 | 255 | 260 | 252 | 256 | 227,000 |
2001/02/26 | 252 | 257 | 251 | 251 | 107,000 |
2001/02/23 | 250 | 251 | 246 | 248 | 125,000 |
2001/02/22 | 246 | 248 | 242 | 242 | 128,000 |
2001/02/21 | 249 | 251 | 247 | 249 | 95,000 |
2001/02/20 | 250 | 253 | 250 | 252 | 118,000 |
2001/02/19 | 251 | 253 | 250 | 253 | 136,000 |
2001/02/16 | 242 | 259 | 240 | 255 | 376,000 |
2001/02/15 | 235 | 241 | 235 | 240 | 112,000 |
2001/02/14 | 231 | 239 | 230 | 231 | 101,000 |
2001/02/13 | 231 | 240 | 228 | 231 | 95,000 |
2001/02/09 | 226 | 230 | 225 | 229 | 57,000 |
2001/02/08 | 227 | 230 | 225 | 227 | 50,000 |
2001/02/07 | 230 | 237 | 227 | 233 | 94,000 |
2001/02/06 | 225 | 230 | 224 | 227 | 147,000 |
2001/02/05 | 230 | 233 | 225 | 225 | 239,000 |
2001/02/02 | 241 | 248 | 236 | 236 | 281,000 |
2001/02/01 | 234 | 247 | 231 | 246 | 326,000 |
2001/01/31 | 229 | 233 | 228 | 229 | 102,000 |
2001/01/30 | 227 | 228 | 225 | 227 | 38,000 |
2001/01/29 | 228 | 228 | 225 | 225 | 56,000 |
2001/01/26 | 224 | 225 | 221 | 223 | 76,000 |
2001/01/25 | 229 | 229 | 224 | 225 | 32,000 |
2001/01/24 | 229 | 229 | 225 | 225 | 32,000 |
2001/01/23 | 228 | 231 | 228 | 231 | 43,000 |
2001/01/22 | 232 | 233 | 224 | 228 | 89,000 |
2001/01/19 | 237 | 240 | 225 | 225 | 173,000 |
2001/01/18 | 222 | 240 | 222 | 240 | 219,000 |
2001/01/17 | 212 | 222 | 212 | 222 | 131,000 |
2001/01/16 | 211 | 212 | 208 | 212 | 71,000 |
2001/01/15 | 209 | 212 | 205 | 210 | 73,000 |
2001/01/12 | 215 | 217 | 208 | 209 | 127,000 |
2001/01/11 | 220 | 223 | 212 | 218 | 119,000 |
2001/01/10 | 229 | 229 | 219 | 225 | 119,000 |
2001/01/09 | 240 | 244 | 226 | 230 | 63,000 |
2001/01/05 | 244 | 244 | 239 | 240 | 45,000 |
2001/01/04 | 245 | 245 | 240 | 245 | 23,000 |