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
2004/12/30 265 265 264 264 33,000
2004/12/29 264 264 261 263 34,000
2004/12/28 261 264 259 262 54,000
2004/12/27 261 261 259 260 61,000
2004/12/24 255 258 255 258 191,000
2004/12/22 257 258 255 256 86,000
2004/12/21 254 259 254 258 186,000
2004/12/20 253 255 252 255 96,000
2004/12/17 252 255 252 254 70,000
2004/12/16 255 255 252 254 45,000
2004/12/15 253 255 253 254 30,000
2004/12/14 250 256 250 256 159,000
2004/12/13 259 259 250 250 119,000
2004/12/10 247 253 247 250 158,000
2004/12/09 255 255 247 248 226,000
2004/12/08 255 257 255 256 102,000
2004/12/07 259 261 258 259 125,000
2004/12/06 258 260 258 259 41,000
2004/12/03 258 259 257 258 89,000
2004/12/02 257 259 257 259 30,000
2004/12/01 257 258 255 256 73,000
2004/11/30 255 260 255 259 147,000
2004/11/29 256 262 256 260 182,000
2004/11/26 269 269 265 266 118,000
2004/11/25 264 267 264 265 63,000
2004/11/24 262 264 262 263 14,000
2004/11/22 265 265 262 264 30,000
2004/11/19 264 266 263 263 63,000
2004/11/18 266 266 263 263 85,000
2004/11/17 266 268 266 266 57,000
2004/11/16 270 270 268 268 35,000
2004/11/15 268 270 267 269 88,000
2004/11/12 265 266 263 266 44,000
2004/11/11 270 270 265 265 48,000
2004/11/10 267 272 267 268 51,000
2004/11/09 267 271 265 267 45,000
2004/11/08 272 272 264 265 49,000
2004/11/05 271 272 268 270 46,000
2004/11/04 272 272 267 267 19,000
2004/11/02 262 269 260 269 61,000
2004/11/01 258 265 257 264 128,000
2004/10/29 264 267 263 265 85,000
2004/10/28 266 269 266 268 52,000
2004/10/27 271 271 267 267 77,000
2004/10/26 276 276 269 270 71,000
2004/10/25 270 274 270 271 64,000
2004/10/22 273 274 271 274 19,000
2004/10/21 275 275 273 275 38,000
2004/10/20 276 277 275 275 40,000
2004/10/19 277 279 276 279 39,000
2004/10/18 278 278 275 277 25,000
2004/10/15 280 280 275 277 43,000
2004/10/14 280 282 278 280 41,000
2004/10/13 283 284 281 281 34,000
2004/10/12 284 285 283 284 52,000
2004/10/08 282 285 282 282 54,000
2004/10/07 286 286 284 286 32,000
2004/10/06 282 286 282 286 59,000
2004/10/05 285 285 283 285 23,000
2004/10/04 284 286 281 285 68,000
2004/10/01 283 284 280 282 45,000
2004/09/30 285 285 282 282 44,000
2004/09/29 283 285 281 282 46,000
2004/09/28 283 284 281 283 30,000
2004/09/27 285 287 279 282 79,000
2004/09/24 286 286 284 285 104,000
2004/09/22 284 286 284 285 36,000
2004/09/21 286 286 283 283 22,000
2004/09/17 282 287 282 285 27,000
2004/09/16 283 286 280 280 102,000
2004/09/15 284 285 283 283 88,000
2004/09/14 283 283 280 281 92,000
2004/09/13 278 282 278 282 54,000
2004/09/10 280 280 276 278 187,000
2004/09/09 279 282 278 278 41,000
2004/09/08 281 281 280 280 45,000
2004/09/07 281 281 279 280 47,000
2004/09/06 278 283 278 279 71,000
2004/09/03 279 279 276 277 53,000
2004/09/02 280 281 275 276 126,000
2004/09/01 279 280 276 280 40,000
2004/08/31 277 278 276 278 42,000
2004/08/30 279 279 276 277 27,000
2004/08/27 280 280 276 278 17,000
2004/08/26 280 280 277 278 47,000
2004/08/25 278 278 274 278 33,000
2004/08/24 275 277 275 277 34,000
2004/08/23 278 279 275 277 97,000
2004/08/20 278 280 278 279 11,000
2004/08/19 279 280 279 279 16,000
2004/08/18 275 279 273 279 16,000
2004/08/17 276 278 275 275 40,000
2004/08/16 280 280 275 277 39,000
2004/08/13 281 281 277 280 41,000
2004/08/12 280 284 280 282 29,000
2004/08/11 283 285 280 285 41,000
2004/08/10 279 281 276 280 49,000
2004/08/09 278 282 273 280 46,000
2004/08/06 279 283 277 282 42,000
2004/08/05 281 286 281 285 46,000
2004/08/04 283 285 278 282 95,000
2004/08/03 287 288 284 288 66,000
2004/08/02 288 289 283 287 103,000
2004/07/30 283 286 283 286 162,000
2004/07/29 283 284 280 283 80,000
2004/07/28 277 283 277 282 43,000
2004/07/27 283 283 279 280 132,000
2004/07/26 283 283 280 282 127,000
2004/07/23 283 283 281 281 91,000
2004/07/22 278 281 277 281 20,000
2004/07/21 280 283 277 282 69,000
2004/07/20 281 281 278 281 72,000
2004/07/16 276 283 276 283 62,000
2004/07/15 283 283 279 281 86,000
2004/07/14 281 285 278 280 176,000
2004/07/13 276 287 276 282 187,000
2004/07/12 279 279 275 278 60,000
2004/07/09 271 276 271 275 106,000
2004/07/08 272 275 271 272 54,000
2004/07/07 270 272 270 270 90,000
2004/07/06 270 275 270 271 134,000
2004/07/05 274 278 271 275 116,000
2004/07/02 275 276 274 275 82,000
2004/07/01 275 278 275 275 116,000
2004/06/30 275 275 273 273 83,000
2004/06/29 273 275 272 274 64,000
2004/06/28 274 274 270 272 122,000
2004/06/25 268 271 268 270 152,000
2004/06/24 267 268 267 267 99,000
2004/06/23 270 270 266 266 205,000
2004/06/22 267 267 264 266 153,000
2004/06/21 265 266 265 266 195,000
2004/06/18 269 269 264 265 135,000
2004/06/17 272 272 268 270 132,000
2004/06/16 272 274 270 272 304,000
2004/06/15 274 275 271 271 174,000
2004/06/14 271 277 271 273 123,000
2004/06/11 270 274 270 273 275,000
2004/06/10 275 275 268 271 327,000
2004/06/09 278 280 271 276 309,000
2004/06/08 283 285 274 277 247,000
2004/06/07 274 281 273 280 162,000
2004/06/04 268 273 266 269 88,000
2004/06/03 271 275 266 270 231,000
2004/06/02 280 282 276 276 72,000
2004/06/01 283 283 274 278 161,000
2004/05/31 282 283 276 279 78,000
2004/05/28 278 282 275 282 133,000
2004/05/27 275 282 275 278 121,000
2004/05/26 285 303 278 280 686,000
2004/05/25 280 280 274 279 36,000
2004/05/24 284 286 276 276 165,000
2004/05/21 272 281 270 279 173,000
2004/05/20 268 268 260 268 96,000
2004/05/19 260 268 260 268 100,000
2004/05/18 266 266 253 259 87,000
2004/05/17 269 269 258 258 141,000
2004/05/14 260 267 260 267 130,000
2004/05/13 267 268 262 262 81,000
2004/05/12 270 270 262 267 107,000
2004/05/11 255 270 255 267 179,000
2004/05/10 271 271 259 260 178,000
2004/05/07 283 283 268 272 295,000
2004/05/06 285 285 278 278 134,000
2004/04/30 289 289 280 284 198,000
2004/04/28 294 294 290 290 127,000
2004/04/27 290 291 286 290 146,000
2004/04/26 297 297 289 291 216,000
2004/04/23 295 300 292 296 245,000
2004/04/22 300 308 297 298 858,000
2004/04/21 280 314 280 310 1,774,000
2004/04/20 268 271 268 269 122,000
2004/04/19 275 276 266 270 265,000
2004/04/16 271 277 271 274 119,000
2004/04/15 278 279 272 272 256,000
2004/04/14 275 277 275 276 127,000
2004/04/13 276 278 273 277 184,000
2004/04/12 272 275 272 275 114,000
2004/04/09 275 275 271 274 152,000
2004/04/08 270 277 269 274 202,000
2004/04/07 275 275 269 273 183,000
2004/04/06 276 277 274 275 139,000
2004/04/05 279 279 275 275 157,000
2004/04/02 276 281 276 278 226,000
2004/04/01 274 276 268 275 130,000
2004/03/31 271 274 270 274 68,000
2004/03/30 275 275 270 271 142,000
2004/03/29 278 278 273 276 127,000
2004/03/26 278 279 274 279 406,000
2004/03/25 275 276 272 274 248,000
2004/03/24 271 273 270 271 177,000
2004/03/23 268 270 266 267 141,000
2004/03/22 271 273 269 269 140,000
2004/03/19 273 273 268 271 171,000
2004/03/18 271 277 270 274 793,000
2004/03/17 262 266 262 265 207,000
2004/03/16 263 265 260 261 130,000
2004/03/15 259 261 257 258 119,000
2004/03/12 254 258 254 256 200,000
2004/03/11 255 261 255 259 119,000
2004/03/10 257 260 257 259 144,000
2004/03/09 258 259 255 257 210,000
2004/03/08 254 257 253 255 135,000
2004/03/05 254 254 250 252 122,000
2004/03/04 250 256 250 254 128,000
2004/03/03 250 253 249 252 84,000
2004/03/02 250 251 247 251 103,000
2004/03/01 247 252 247 250 83,000
2004/02/27 245 251 245 247 73,000
2004/02/26 246 249 246 246 79,000
2004/02/25 242 243 242 243 30,000
2004/02/24 245 247 242 242 61,000
2004/02/23 244 246 244 244 26,000
2004/02/20 245 245 242 244 61,000
2004/02/19 246 246 243 245 45,000
2004/02/18 246 248 244 246 74,000
2004/02/17 243 244 242 243 30,000
2004/02/16 242 244 242 243 29,000
2004/02/13 242 243 241 242 30,000
2004/02/12 243 247 242 242 40,000
2004/02/10 241 246 241 242 74,000
2004/02/09 238 243 238 241 72,000
2004/02/06 240 240 237 238 38,000
2004/02/05 239 240 237 240 117,000
2004/02/04 244 245 241 241 54,000
2004/02/03 245 246 242 244 74,000
2004/02/02 243 244 242 242 124,000
2004/01/30 245 245 242 244 90,000
2004/01/29 248 248 243 243 105,000
2004/01/28 249 249 246 249 91,000
2004/01/27 253 254 250 251 64,000
2004/01/26 256 256 252 253 57,000
2004/01/23 254 256 253 255 41,000
2004/01/22 252 256 252 255 50,000
2004/01/21 251 257 251 252 100,000
2004/01/20 253 255 251 251 52,000
2004/01/19 254 254 251 253 52,000
2004/01/16 248 250 248 249 32,000
2004/01/15 253 253 250 251 62,000
2004/01/14 253 255 251 252 88,000
2004/01/13 259 259 255 256 61,000
2004/01/09 259 262 257 258 188,000
2004/01/08 256 259 255 258 145,000
2004/01/07 250 256 250 256 116,000
2004/01/06 253 254 250 250 83,000
2004/01/05 251 252 248 250 109,000

このページの先頭へ