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 |
---|---|---|---|---|---|
2002/12/30 | 194 | 199 | 194 | 197 | 18,000 |
2002/12/27 | 195 | 199 | 195 | 199 | 120,000 |
2002/12/26 | 186 | 195 | 186 | 195 | 138,000 |
2002/12/25 | 183 | 190 | 183 | 190 | 111,000 |
2002/12/24 | 177 | 183 | 177 | 180 | 105,000 |
2002/12/20 | 171 | 183 | 170 | 177 | 122,000 |
2002/12/19 | 173 | 175 | 170 | 175 | 91,000 |
2002/12/18 | 180 | 184 | 175 | 175 | 119,000 |
2002/12/17 | 183 | 184 | 183 | 183 | 49,000 |
2002/12/16 | 184 | 186 | 181 | 181 | 18,000 |
2002/12/13 | 191 | 193 | 185 | 185 | 190,000 |
2002/12/12 | 194 | 194 | 191 | 193 | 26,000 |
2002/12/11 | 190 | 195 | 188 | 194 | 84,000 |
2002/12/10 | 188 | 190 | 186 | 188 | 74,000 |
2002/12/09 | 190 | 192 | 190 | 190 | 44,000 |
2002/12/06 | 192 | 193 | 190 | 191 | 50,000 |
2002/12/05 | 197 | 197 | 192 | 196 | 52,000 |
2002/12/04 | 195 | 198 | 195 | 196 | 45,000 |
2002/12/03 | 198 | 198 | 194 | 197 | 76,000 |
2002/12/02 | 203 | 204 | 199 | 199 | 23,000 |
2002/11/29 | 203 | 204 | 200 | 201 | 74,000 |
2002/11/28 | 204 | 204 | 200 | 202 | 78,000 |
2002/11/27 | 202 | 206 | 200 | 203 | 51,000 |
2002/11/26 | 205 | 206 | 200 | 201 | 29,000 |
2002/11/25 | 205 | 207 | 200 | 204 | 143,000 |
2002/11/22 | 204 | 205 | 199 | 200 | 115,000 |
2002/11/21 | 200 | 203 | 200 | 203 | 24,000 |
2002/11/20 | 191 | 200 | 191 | 199 | 45,000 |
2002/11/19 | 198 | 198 | 189 | 191 | 77,000 |
2002/11/18 | 207 | 207 | 198 | 201 | 58,000 |
2002/11/15 | 208 | 210 | 204 | 205 | 58,000 |
2002/11/14 | 205 | 208 | 204 | 207 | 41,000 |
2002/11/13 | 210 | 210 | 207 | 208 | 79,000 |
2002/11/12 | 208 | 209 | 205 | 209 | 51,000 |
2002/11/11 | 208 | 210 | 207 | 207 | 66,000 |
2002/11/08 | 206 | 210 | 206 | 210 | 46,000 |
2002/11/07 | 209 | 210 | 205 | 210 | 48,000 |
2002/11/06 | 205 | 209 | 205 | 208 | 55,000 |
2002/11/05 | 199 | 209 | 199 | 205 | 61,000 |
2002/11/01 | 195 | 205 | 195 | 204 | 32,000 |
2002/10/31 | 210 | 210 | 200 | 202 | 57,000 |
2002/10/30 | 208 | 210 | 206 | 210 | 42,000 |
2002/10/29 | 208 | 209 | 208 | 208 | 16,000 |
2002/10/28 | 209 | 210 | 207 | 210 | 50,000 |
2002/10/25 | 194 | 210 | 194 | 210 | 99,000 |
2002/10/24 | 203 | 203 | 195 | 195 | 27,000 |
2002/10/23 | 194 | 205 | 192 | 205 | 112,000 |
2002/10/22 | 200 | 204 | 200 | 201 | 35,000 |
2002/10/21 | 207 | 210 | 207 | 210 | 36,000 |
2002/10/18 | 204 | 211 | 204 | 207 | 72,000 |
2002/10/17 | 204 | 205 | 197 | 205 | 47,000 |
2002/10/16 | 200 | 204 | 198 | 204 | 43,000 |
2002/10/15 | 196 | 202 | 196 | 199 | 39,000 |
2002/10/11 | 195 | 197 | 192 | 197 | 39,000 |
2002/10/10 | 190 | 191 | 181 | 191 | 46,000 |
2002/10/09 | 197 | 197 | 191 | 191 | 49,000 |
2002/10/08 | 197 | 199 | 195 | 197 | 37,000 |
2002/10/07 | 202 | 204 | 199 | 199 | 65,000 |
2002/10/04 | 211 | 214 | 207 | 214 | 45,000 |
2002/10/03 | 210 | 214 | 208 | 211 | 37,000 |
2002/10/02 | 209 | 217 | 208 | 214 | 55,000 |
2002/10/01 | 210 | 216 | 207 | 216 | 57,000 |
2002/09/30 | 212 | 215 | 212 | 215 | 32,000 |
2002/09/27 | 210 | 216 | 208 | 216 | 132,000 |
2002/09/26 | 203 | 209 | 202 | 207 | 67,000 |
2002/09/25 | 203 | 205 | 200 | 202 | 66,000 |
2002/09/24 | 206 | 208 | 203 | 208 | 117,000 |
2002/09/20 | 196 | 204 | 196 | 199 | 145,000 |
2002/09/19 | 208 | 209 | 204 | 206 | 81,000 |
2002/09/18 | 201 | 201 | 196 | 198 | 88,000 |
2002/09/17 | 200 | 206 | 200 | 205 | 69,000 |
2002/09/13 | 201 | 201 | 197 | 201 | 151,000 |
2002/09/12 | 199 | 205 | 199 | 205 | 28,000 |
2002/09/11 | 199 | 202 | 198 | 200 | 44,000 |
2002/09/10 | 194 | 201 | 194 | 200 | 70,000 |
2002/09/09 | 191 | 193 | 190 | 193 | 42,000 |
2002/09/06 | 181 | 187 | 181 | 186 | 95,000 |
2002/09/05 | 187 | 189 | 184 | 184 | 151,000 |
2002/09/04 | 192 | 193 | 186 | 192 | 112,000 |
2002/09/03 | 199 | 199 | 191 | 193 | 106,000 |
2002/09/02 | 197 | 199 | 195 | 198 | 114,000 |
2002/08/30 | 194 | 197 | 192 | 194 | 52,000 |
2002/08/29 | 198 | 198 | 192 | 193 | 48,000 |
2002/08/28 | 194 | 198 | 194 | 197 | 38,000 |
2002/08/27 | 196 | 200 | 194 | 196 | 50,000 |
2002/08/26 | 200 | 204 | 195 | 204 | 67,000 |
2002/08/23 | 200 | 202 | 200 | 200 | 60,000 |
2002/08/22 | 194 | 199 | 191 | 199 | 98,000 |
2002/08/21 | 194 | 194 | 189 | 193 | 36,000 |
2002/08/20 | 193 | 194 | 189 | 193 | 53,000 |
2002/08/19 | 194 | 194 | 191 | 191 | 40,000 |
2002/08/16 | 193 | 194 | 191 | 193 | 26,000 |
2002/08/15 | 195 | 195 | 191 | 194 | 27,000 |
2002/08/14 | 191 | 194 | 188 | 194 | 32,000 |
2002/08/13 | 191 | 194 | 190 | 192 | 20,000 |
2002/08/12 | 198 | 198 | 191 | 191 | 27,000 |
2002/08/09 | 195 | 199 | 192 | 199 | 70,000 |
2002/08/08 | 193 | 194 | 192 | 193 | 28,000 |
2002/08/07 | 186 | 190 | 186 | 190 | 54,000 |
2002/08/06 | 191 | 192 | 186 | 190 | 29,000 |
2002/08/05 | 191 | 195 | 191 | 191 | 34,000 |
2002/08/02 | 191 | 195 | 191 | 192 | 30,000 |
2002/08/01 | 200 | 200 | 191 | 191 | 85,000 |
2002/07/31 | 194 | 197 | 194 | 195 | 28,000 |
2002/07/30 | 198 | 198 | 193 | 194 | 38,000 |
2002/07/29 | 195 | 197 | 191 | 196 | 62,000 |
2002/07/26 | 199 | 202 | 197 | 197 | 51,000 |
2002/07/25 | 205 | 206 | 199 | 199 | 108,000 |
2002/07/24 | 203 | 203 | 201 | 201 | 44,000 |
2002/07/23 | 205 | 205 | 203 | 204 | 28,000 |
2002/07/22 | 203 | 206 | 203 | 204 | 28,000 |
2002/07/19 | 207 | 207 | 201 | 203 | 48,000 |
2002/07/18 | 209 | 209 | 206 | 206 | 50,000 |
2002/07/17 | 202 | 206 | 200 | 205 | 38,000 |
2002/07/16 | 207 | 209 | 203 | 203 | 90,000 |
2002/07/15 | 208 | 214 | 206 | 206 | 27,000 |
2002/07/12 | 215 | 215 | 205 | 205 | 33,000 |
2002/07/11 | 215 | 216 | 210 | 212 | 47,000 |
2002/07/10 | 217 | 220 | 216 | 216 | 58,000 |
2002/07/09 | 217 | 220 | 216 | 220 | 41,000 |
2002/07/08 | 220 | 221 | 216 | 221 | 22,000 |
2002/07/05 | 215 | 220 | 215 | 219 | 23,000 |
2002/07/04 | 216 | 217 | 215 | 217 | 43,000 |
2002/07/03 | 220 | 221 | 218 | 221 | 60,000 |
2002/07/02 | 213 | 218 | 211 | 218 | 15,000 |
2002/07/01 | 216 | 220 | 215 | 217 | 44,000 |
2002/06/28 | 210 | 219 | 206 | 219 | 52,000 |
2002/06/27 | 209 | 212 | 206 | 210 | 37,000 |
2002/06/26 | 220 | 221 | 212 | 212 | 70,000 |
2002/06/25 | 215 | 226 | 215 | 221 | 187,000 |
2002/06/24 | 203 | 215 | 203 | 215 | 88,000 |
2002/06/21 | 210 | 216 | 205 | 205 | 65,000 |
2002/06/20 | 202 | 207 | 201 | 207 | 69,000 |
2002/06/19 | 204 | 205 | 202 | 202 | 66,000 |
2002/06/18 | 207 | 211 | 207 | 207 | 47,000 |
2002/06/17 | 216 | 217 | 205 | 205 | 45,000 |
2002/06/14 | 223 | 223 | 218 | 219 | 270,000 |
2002/06/13 | 220 | 222 | 217 | 217 | 111,000 |
2002/06/12 | 220 | 222 | 219 | 222 | 97,000 |
2002/06/11 | 214 | 223 | 214 | 221 | 79,000 |
2002/06/10 | 210 | 217 | 209 | 212 | 99,000 |
2002/06/07 | 209 | 211 | 208 | 209 | 54,000 |
2002/06/06 | 218 | 218 | 208 | 208 | 69,000 |
2002/06/05 | 212 | 218 | 212 | 212 | 55,000 |
2002/06/04 | 210 | 214 | 208 | 214 | 133,000 |
2002/06/03 | 215 | 217 | 213 | 214 | 70,000 |
2002/05/31 | 219 | 223 | 217 | 217 | 74,000 |
2002/05/30 | 220 | 220 | 217 | 220 | 92,000 |
2002/05/29 | 227 | 229 | 223 | 223 | 95,000 |
2002/05/28 | 229 | 235 | 221 | 229 | 75,000 |
2002/05/27 | 230 | 231 | 225 | 225 | 65,000 |
2002/05/24 | 229 | 232 | 228 | 231 | 127,000 |
2002/05/23 | 221 | 226 | 219 | 225 | 91,000 |
2002/05/22 | 213 | 221 | 213 | 218 | 113,000 |
2002/05/21 | 216 | 217 | 213 | 217 | 24,000 |
2002/05/20 | 215 | 217 | 212 | 212 | 29,000 |
2002/05/17 | 211 | 213 | 210 | 210 | 35,000 |
2002/05/16 | 206 | 210 | 205 | 210 | 20,000 |
2002/05/15 | 208 | 208 | 203 | 203 | 38,000 |
2002/05/14 | 205 | 206 | 203 | 205 | 27,000 |
2002/05/13 | 207 | 211 | 204 | 204 | 25,000 |
2002/05/10 | 210 | 210 | 201 | 207 | 53,000 |
2002/05/09 | 210 | 213 | 208 | 209 | 12,000 |
2002/05/08 | 210 | 211 | 209 | 209 | 25,000 |
2002/05/07 | 212 | 217 | 208 | 212 | 36,000 |
2002/05/02 | 212 | 214 | 210 | 213 | 33,000 |
2002/05/01 | 209 | 211 | 208 | 210 | 53,000 |
2002/04/30 | 212 | 216 | 208 | 208 | 20,000 |
2002/04/26 | 221 | 221 | 212 | 215 | 45,000 |
2002/04/25 | 222 | 222 | 218 | 218 | 79,000 |
2002/04/24 | 215 | 222 | 214 | 222 | 73,000 |
2002/04/23 | 219 | 219 | 215 | 215 | 13,000 |
2002/04/22 | 221 | 221 | 217 | 220 | 30,000 |
2002/04/19 | 220 | 222 | 217 | 222 | 56,000 |
2002/04/18 | 210 | 222 | 210 | 222 | 102,000 |
2002/04/17 | 211 | 215 | 211 | 215 | 19,000 |
2002/04/16 | 207 | 215 | 207 | 214 | 48,000 |
2002/04/15 | 213 | 214 | 206 | 206 | 39,000 |
2002/04/12 | 209 | 213 | 205 | 213 | 50,000 |
2002/04/11 | 214 | 214 | 207 | 209 | 26,000 |
2002/04/10 | 208 | 214 | 205 | 214 | 26,000 |
2002/04/09 | 213 | 213 | 208 | 208 | 26,000 |
2002/04/08 | 217 | 217 | 214 | 214 | 9,000 |
2002/04/05 | 212 | 217 | 212 | 216 | 50,000 |
2002/04/04 | 207 | 214 | 207 | 213 | 56,000 |
2002/04/03 | 198 | 204 | 198 | 202 | 37,000 |
2002/04/02 | 200 | 200 | 198 | 200 | 24,000 |
2002/04/01 | 204 | 208 | 201 | 202 | 45,000 |
2002/03/29 | 212 | 212 | 204 | 204 | 34,000 |
2002/03/28 | 217 | 217 | 206 | 207 | 46,000 |
2002/03/27 | 207 | 218 | 207 | 218 | 27,000 |
2002/03/26 | 213 | 215 | 208 | 212 | 73,000 |
2002/03/25 | 219 | 219 | 215 | 216 | 86,000 |
2002/03/22 | 213 | 215 | 213 | 215 | 47,000 |
2002/03/20 | 216 | 216 | 211 | 213 | 40,000 |
2002/03/19 | 212 | 216 | 211 | 216 | 60,000 |
2002/03/18 | 216 | 216 | 211 | 211 | 20,000 |
2002/03/15 | 210 | 213 | 206 | 213 | 35,000 |
2002/03/14 | 210 | 212 | 210 | 210 | 43,000 |
2002/03/13 | 213 | 215 | 213 | 214 | 45,000 |
2002/03/12 | 219 | 219 | 216 | 216 | 47,000 |
2002/03/11 | 220 | 220 | 216 | 219 | 67,000 |
2002/03/08 | 212 | 217 | 212 | 213 | 228,000 |
2002/03/07 | 209 | 215 | 208 | 212 | 46,000 |
2002/03/06 | 212 | 212 | 206 | 207 | 70,000 |
2002/03/05 | 216 | 216 | 210 | 212 | 57,000 |
2002/03/04 | 215 | 219 | 215 | 216 | 84,000 |
2002/03/01 | 215 | 215 | 210 | 215 | 52,000 |
2002/02/28 | 208 | 213 | 207 | 209 | 65,000 |
2002/02/27 | 205 | 207 | 198 | 207 | 74,000 |
2002/02/26 | 197 | 205 | 196 | 203 | 120,000 |
2002/02/25 | 190 | 200 | 190 | 195 | 86,000 |
2002/02/22 | 189 | 190 | 188 | 188 | 45,000 |
2002/02/21 | 186 | 189 | 183 | 189 | 46,000 |
2002/02/20 | 180 | 183 | 180 | 183 | 17,000 |
2002/02/19 | 182 | 182 | 179 | 182 | 38,000 |
2002/02/18 | 187 | 188 | 181 | 184 | 28,000 |
2002/02/15 | 182 | 186 | 182 | 183 | 38,000 |
2002/02/14 | 186 | 190 | 182 | 182 | 140,000 |
2002/02/13 | 180 | 184 | 178 | 184 | 144,000 |
2002/02/12 | 181 | 186 | 177 | 186 | 68,000 |
2002/02/08 | 175 | 177 | 172 | 172 | 193,000 |
2002/02/07 | 175 | 180 | 175 | 180 | 40,000 |
2002/02/06 | 176 | 177 | 175 | 176 | 34,000 |
2002/02/05 | 181 | 182 | 177 | 180 | 31,000 |
2002/02/04 | 184 | 184 | 181 | 182 | 11,000 |
2002/02/01 | 185 | 185 | 178 | 178 | 39,000 |
2002/01/31 | 183 | 188 | 183 | 187 | 25,000 |
2002/01/30 | 185 | 186 | 181 | 181 | 21,000 |
2002/01/29 | 185 | 188 | 184 | 184 | 8,000 |
2002/01/28 | 190 | 192 | 185 | 187 | 26,000 |
2002/01/25 | 190 | 192 | 190 | 190 | 29,000 |
2002/01/24 | 180 | 190 | 180 | 189 | 40,000 |
2002/01/23 | 180 | 184 | 178 | 180 | 21,000 |
2002/01/22 | 189 | 189 | 180 | 187 | 48,000 |
2002/01/21 | 189 | 190 | 183 | 190 | 39,000 |
2002/01/18 | 174 | 190 | 174 | 190 | 33,000 |
2002/01/17 | 176 | 177 | 173 | 173 | 41,000 |
2002/01/16 | 173 | 176 | 173 | 176 | 37,000 |
2002/01/15 | 173 | 176 | 173 | 173 | 28,000 |
2002/01/11 | 183 | 183 | 173 | 173 | 70,000 |
2002/01/10 | 180 | 180 | 173 | 174 | 36,000 |
2002/01/09 | 176 | 179 | 173 | 176 | 26,000 |
2002/01/08 | 180 | 185 | 178 | 178 | 34,000 |
2002/01/07 | 190 | 190 | 185 | 185 | 19,000 |
2002/01/04 | 195 | 195 | 187 | 191 | 27,000 |