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 |
|---|---|---|---|---|---|
| 2005/12/30 | 327 | 328 | 326 | 328 | 112,000 |
| 2005/12/29 | 326 | 332 | 326 | 326 | 422,000 |
| 2005/12/28 | 321 | 326 | 321 | 325 | 187,000 |
| 2005/12/27 | 323 | 328 | 321 | 323 | 341,000 |
| 2005/12/26 | 328 | 328 | 321 | 323 | 451,000 |
| 2005/12/22 | 315 | 324 | 314 | 323 | 840,000 |
| 2005/12/21 | 317 | 317 | 314 | 316 | 221,000 |
| 2005/12/20 | 310 | 315 | 310 | 315 | 240,000 |
| 2005/12/19 | 313 | 315 | 309 | 310 | 318,000 |
| 2005/12/16 | 314 | 318 | 311 | 312 | 692,000 |
| 2005/12/15 | 312 | 315 | 312 | 314 | 284,000 |
| 2005/12/14 | 314 | 317 | 310 | 314 | 542,000 |
| 2005/12/13 | 310 | 314 | 310 | 313 | 474,000 |
| 2005/12/12 | 308 | 309 | 306 | 308 | 330,000 |
| 2005/12/09 | 301 | 305 | 299 | 303 | 324,000 |
| 2005/12/08 | 302 | 303 | 300 | 300 | 271,000 |
| 2005/12/07 | 305 | 306 | 302 | 304 | 282,000 |
| 2005/12/06 | 307 | 308 | 303 | 305 | 366,000 |
| 2005/12/05 | 304 | 310 | 303 | 310 | 434,000 |
| 2005/12/02 | 300 | 303 | 299 | 303 | 329,000 |
| 2005/12/01 | 299 | 301 | 298 | 301 | 235,000 |
| 2005/11/30 | 300 | 301 | 298 | 299 | 129,000 |
| 2005/11/29 | 299 | 300 | 299 | 300 | 108,000 |
| 2005/11/28 | 302 | 302 | 298 | 299 | 143,000 |
| 2005/11/25 | 297 | 299 | 296 | 297 | 177,000 |
| 2005/11/24 | 300 | 301 | 297 | 297 | 182,000 |
| 2005/11/22 | 299 | 300 | 296 | 299 | 210,000 |
| 2005/11/21 | 303 | 305 | 297 | 297 | 472,000 |
| 2005/11/18 | 307 | 309 | 303 | 303 | 381,000 |
| 2005/11/17 | 302 | 306 | 301 | 306 | 262,000 |
| 2005/11/16 | 302 | 304 | 300 | 304 | 228,000 |
| 2005/11/15 | 304 | 306 | 301 | 302 | 271,000 |
| 2005/11/14 | 300 | 302 | 299 | 302 | 267,000 |
| 2005/11/11 | 301 | 303 | 297 | 298 | 369,000 |
| 2005/11/10 | 306 | 307 | 298 | 300 | 348,000 |
| 2005/11/09 | 307 | 310 | 304 | 307 | 717,000 |
| 2005/11/08 | 302 | 307 | 301 | 303 | 499,000 |
| 2005/11/07 | 301 | 304 | 300 | 300 | 313,000 |
| 2005/11/04 | 299 | 300 | 298 | 298 | 298,000 |
| 2005/11/02 | 296 | 299 | 295 | 298 | 328,000 |
| 2005/11/01 | 295 | 296 | 295 | 295 | 81,000 |
| 2005/10/31 | 295 | 296 | 288 | 295 | 463,000 |
| 2005/10/28 | 294 | 294 | 293 | 293 | 143,000 |
| 2005/10/27 | 293 | 294 | 291 | 292 | 136,000 |
| 2005/10/26 | 292 | 293 | 290 | 293 | 235,000 |
| 2005/10/25 | 287 | 289 | 286 | 289 | 217,000 |
| 2005/10/24 | 289 | 289 | 285 | 285 | 119,000 |
| 2005/10/21 | 286 | 288 | 284 | 287 | 195,000 |
| 2005/10/20 | 285 | 290 | 284 | 286 | 214,000 |
| 2005/10/19 | 289 | 289 | 281 | 282 | 399,000 |
| 2005/10/18 | 287 | 289 | 286 | 288 | 145,000 |
| 2005/10/17 | 294 | 294 | 286 | 287 | 207,000 |
| 2005/10/14 | 291 | 293 | 287 | 289 | 185,000 |
| 2005/10/13 | 294 | 295 | 287 | 289 | 373,000 |
| 2005/10/12 | 297 | 297 | 294 | 295 | 246,000 |
| 2005/10/11 | 290 | 296 | 290 | 296 | 116,000 |
| 2005/10/07 | 288 | 291 | 288 | 288 | 125,000 |
| 2005/10/06 | 295 | 295 | 288 | 288 | 421,000 |
| 2005/10/05 | 299 | 299 | 294 | 297 | 252,000 |
| 2005/10/04 | 297 | 300 | 295 | 298 | 192,000 |
| 2005/10/03 | 297 | 300 | 294 | 298 | 277,000 |
| 2005/09/30 | 305 | 305 | 297 | 297 | 600,000 |
| 2005/09/29 | 303 | 305 | 300 | 303 | 244,000 |
| 2005/09/28 | 300 | 305 | 298 | 305 | 413,000 |
| 2005/09/27 | 308 | 309 | 299 | 300 | 432,000 |
| 2005/09/26 | 309 | 310 | 305 | 308 | 352,000 |
| 2005/09/22 | 308 | 312 | 306 | 308 | 351,000 |
| 2005/09/21 | 312 | 312 | 308 | 308 | 326,000 |
| 2005/09/20 | 304 | 312 | 304 | 311 | 496,000 |
| 2005/09/16 | 305 | 305 | 301 | 304 | 484,000 |
| 2005/09/15 | 302 | 306 | 299 | 305 | 310,000 |
| 2005/09/14 | 301 | 304 | 300 | 302 | 348,000 |
| 2005/09/13 | 299 | 306 | 298 | 304 | 614,000 |
| 2005/09/12 | 299 | 302 | 295 | 296 | 423,000 |
| 2005/09/09 | 298 | 300 | 294 | 298 | 683,000 |
| 2005/09/08 | 293 | 302 | 291 | 299 | 1,149,000 |
| 2005/09/07 | 292 | 292 | 289 | 289 | 131,000 |
| 2005/09/06 | 290 | 291 | 289 | 289 | 250,000 |
| 2005/09/05 | 293 | 293 | 290 | 290 | 166,000 |
| 2005/09/02 | 290 | 291 | 289 | 289 | 145,000 |
| 2005/09/01 | 291 | 291 | 289 | 290 | 146,000 |
| 2005/08/31 | 287 | 289 | 285 | 287 | 239,000 |
| 2005/08/30 | 289 | 289 | 288 | 288 | 97,000 |
| 2005/08/29 | 292 | 292 | 289 | 289 | 75,000 |
| 2005/08/26 | 294 | 294 | 291 | 292 | 71,000 |
| 2005/08/25 | 295 | 296 | 292 | 293 | 88,000 |
| 2005/08/24 | 296 | 299 | 295 | 297 | 154,000 |
| 2005/08/23 | 295 | 300 | 294 | 299 | 321,000 |
| 2005/08/22 | 292 | 293 | 291 | 293 | 174,000 |
| 2005/08/19 | 289 | 295 | 288 | 290 | 328,000 |
| 2005/08/18 | 289 | 289 | 286 | 288 | 120,000 |
| 2005/08/17 | 290 | 292 | 288 | 288 | 179,000 |
| 2005/08/16 | 287 | 290 | 286 | 290 | 90,000 |
| 2005/08/15 | 289 | 289 | 286 | 286 | 109,000 |
| 2005/08/12 | 287 | 288 | 287 | 288 | 93,000 |
| 2005/08/11 | 287 | 290 | 284 | 288 | 176,000 |
| 2005/08/10 | 283 | 286 | 281 | 284 | 143,000 |
| 2005/08/09 | 279 | 282 | 277 | 281 | 87,000 |
| 2005/08/08 | 278 | 279 | 272 | 276 | 190,000 |
| 2005/08/05 | 282 | 284 | 280 | 280 | 91,000 |
| 2005/08/04 | 283 | 284 | 282 | 283 | 84,000 |
| 2005/08/03 | 284 | 286 | 283 | 283 | 154,000 |
| 2005/08/02 | 287 | 288 | 284 | 286 | 233,000 |
| 2005/08/01 | 286 | 290 | 286 | 288 | 180,000 |
| 2005/07/29 | 288 | 289 | 286 | 286 | 130,000 |
| 2005/07/28 | 290 | 290 | 287 | 287 | 50,000 |
| 2005/07/27 | 288 | 292 | 288 | 291 | 92,000 |
| 2005/07/26 | 292 | 293 | 289 | 289 | 175,000 |
| 2005/07/25 | 290 | 291 | 290 | 290 | 166,000 |
| 2005/07/22 | 290 | 290 | 286 | 289 | 138,000 |
| 2005/07/21 | 286 | 290 | 286 | 290 | 230,000 |
| 2005/07/20 | 285 | 287 | 283 | 286 | 129,000 |
| 2005/07/19 | 285 | 285 | 283 | 283 | 87,000 |
| 2005/07/15 | 283 | 283 | 281 | 281 | 100,000 |
| 2005/07/14 | 280 | 282 | 280 | 281 | 76,000 |
| 2005/07/13 | 281 | 281 | 278 | 280 | 184,000 |
| 2005/07/12 | 284 | 284 | 277 | 277 | 403,000 |
| 2005/07/11 | 289 | 290 | 286 | 286 | 124,000 |
| 2005/07/08 | 288 | 291 | 288 | 288 | 74,000 |
| 2005/07/07 | 290 | 292 | 288 | 288 | 115,000 |
| 2005/07/06 | 290 | 293 | 290 | 292 | 36,000 |
| 2005/07/05 | 294 | 294 | 289 | 289 | 64,000 |
| 2005/07/04 | 293 | 296 | 292 | 295 | 96,000 |
| 2005/07/01 | 295 | 295 | 292 | 293 | 142,000 |
| 2005/06/30 | 298 | 298 | 295 | 295 | 50,000 |
| 2005/06/29 | 299 | 300 | 297 | 299 | 54,000 |
| 2005/06/28 | 298 | 300 | 298 | 300 | 73,000 |
| 2005/06/27 | 301 | 302 | 298 | 299 | 139,000 |
| 2005/06/24 | 298 | 301 | 295 | 300 | 92,000 |
| 2005/06/23 | 299 | 301 | 295 | 300 | 64,000 |
| 2005/06/22 | 299 | 302 | 297 | 301 | 130,000 |
| 2005/06/21 | 300 | 305 | 300 | 302 | 149,000 |
| 2005/06/20 | 302 | 304 | 295 | 300 | 119,000 |
| 2005/06/17 | 301 | 303 | 300 | 300 | 185,000 |
| 2005/06/16 | 297 | 301 | 297 | 300 | 171,000 |
| 2005/06/15 | 295 | 296 | 289 | 296 | 215,000 |
| 2005/06/14 | 288 | 293 | 288 | 292 | 192,000 |
| 2005/06/13 | 289 | 291 | 287 | 289 | 211,000 |
| 2005/06/10 | 285 | 290 | 284 | 286 | 289,000 |
| 2005/06/09 | 288 | 288 | 285 | 288 | 185,000 |
| 2005/06/08 | 287 | 289 | 282 | 285 | 194,000 |
| 2005/06/07 | 285 | 288 | 282 | 287 | 118,000 |
| 2005/06/06 | 281 | 282 | 280 | 281 | 143,000 |
| 2005/06/03 | 280 | 283 | 279 | 283 | 83,000 |
| 2005/06/02 | 282 | 285 | 280 | 282 | 229,000 |
| 2005/06/01 | 280 | 286 | 280 | 284 | 204,000 |
| 2005/05/31 | 284 | 284 | 283 | 284 | 88,000 |
| 2005/05/30 | 283 | 285 | 282 | 285 | 164,000 |
| 2005/05/27 | 277 | 281 | 276 | 281 | 159,000 |
| 2005/05/26 | 278 | 278 | 275 | 277 | 90,000 |
| 2005/05/25 | 277 | 280 | 270 | 273 | 347,000 |
| 2005/05/24 | 287 | 287 | 279 | 280 | 273,000 |
| 2005/05/23 | 290 | 292 | 285 | 287 | 300,000 |
| 2005/05/20 | 287 | 295 | 287 | 293 | 168,000 |
| 2005/05/19 | 285 | 294 | 285 | 292 | 324,000 |
| 2005/05/18 | 286 | 290 | 281 | 290 | 453,000 |
| 2005/05/17 | 300 | 301 | 285 | 288 | 502,000 |
| 2005/05/16 | 300 | 306 | 297 | 301 | 952,000 |
| 2005/05/13 | 309 | 316 | 308 | 312 | 91,000 |
| 2005/05/12 | 316 | 316 | 309 | 309 | 159,000 |
| 2005/05/11 | 319 | 319 | 312 | 315 | 208,000 |
| 2005/05/10 | 320 | 320 | 315 | 320 | 379,000 |
| 2005/05/09 | 318 | 319 | 315 | 316 | 292,000 |
| 2005/05/06 | 317 | 317 | 314 | 314 | 122,000 |
| 2005/05/02 | 317 | 320 | 314 | 317 | 220,000 |
| 2005/04/28 | 320 | 320 | 313 | 313 | 124,000 |
| 2005/04/27 | 314 | 322 | 314 | 319 | 316,000 |
| 2005/04/26 | 315 | 316 | 310 | 315 | 273,000 |
| 2005/04/25 | 309 | 312 | 306 | 307 | 170,000 |
| 2005/04/22 | 310 | 310 | 306 | 308 | 193,000 |
| 2005/04/21 | 305 | 312 | 302 | 305 | 292,000 |
| 2005/04/20 | 307 | 311 | 306 | 309 | 260,000 |
| 2005/04/19 | 301 | 306 | 301 | 305 | 207,000 |
| 2005/04/18 | 306 | 307 | 298 | 301 | 351,000 |
| 2005/04/15 | 305 | 311 | 304 | 311 | 243,000 |
| 2005/04/14 | 315 | 315 | 300 | 303 | 225,000 |
| 2005/04/13 | 317 | 320 | 316 | 319 | 224,000 |
| 2005/04/12 | 316 | 317 | 314 | 315 | 171,000 |
| 2005/04/11 | 320 | 320 | 315 | 317 | 90,000 |
| 2005/04/08 | 320 | 321 | 316 | 320 | 275,000 |
| 2005/04/07 | 317 | 321 | 315 | 319 | 282,000 |
| 2005/04/06 | 319 | 320 | 315 | 318 | 279,000 |
| 2005/04/05 | 318 | 322 | 317 | 321 | 166,000 |
| 2005/04/04 | 318 | 319 | 317 | 317 | 123,000 |
| 2005/04/01 | 312 | 324 | 312 | 324 | 439,000 |
| 2005/03/31 | 308 | 318 | 308 | 317 | 385,000 |
| 2005/03/30 | 303 | 309 | 300 | 306 | 369,000 |
| 2005/03/29 | 314 | 317 | 307 | 309 | 230,000 |
| 2005/03/28 | 320 | 323 | 310 | 314 | 318,000 |
| 2005/03/25 | 326 | 326 | 321 | 322 | 150,000 |
| 2005/03/24 | 329 | 329 | 327 | 327 | 251,000 |
| 2005/03/23 | 330 | 331 | 325 | 327 | 347,000 |
| 2005/03/22 | 332 | 332 | 325 | 329 | 456,000 |
| 2005/03/18 | 327 | 330 | 324 | 329 | 671,000 |
| 2005/03/17 | 322 | 327 | 320 | 327 | 549,000 |
| 2005/03/16 | 321 | 323 | 317 | 322 | 396,000 |
| 2005/03/15 | 325 | 325 | 323 | 323 | 354,000 |
| 2005/03/14 | 327 | 327 | 323 | 324 | 664,000 |
| 2005/03/11 | 319 | 323 | 316 | 323 | 878,000 |
| 2005/03/10 | 316 | 318 | 313 | 314 | 509,000 |
| 2005/03/09 | 313 | 314 | 311 | 313 | 233,000 |
| 2005/03/08 | 313 | 316 | 307 | 314 | 573,000 |
| 2005/03/07 | 313 | 314 | 311 | 313 | 471,000 |
| 2005/03/04 | 309 | 311 | 309 | 309 | 444,000 |
| 2005/03/03 | 311 | 311 | 309 | 310 | 329,000 |
| 2005/03/02 | 315 | 317 | 310 | 313 | 745,000 |
| 2005/03/01 | 320 | 329 | 309 | 317 | 4,528,000 |
| 2005/02/28 | 292 | 292 | 289 | 290 | 111,000 |
| 2005/02/25 | 290 | 290 | 286 | 288 | 113,000 |
| 2005/02/24 | 289 | 289 | 286 | 289 | 100,000 |
| 2005/02/23 | 285 | 290 | 283 | 290 | 242,000 |
| 2005/02/22 | 287 | 289 | 285 | 285 | 147,000 |
| 2005/02/21 | 292 | 293 | 286 | 287 | 220,000 |
| 2005/02/18 | 289 | 290 | 288 | 289 | 112,000 |
| 2005/02/17 | 289 | 292 | 289 | 289 | 160,000 |
| 2005/02/16 | 293 | 293 | 290 | 290 | 139,000 |
| 2005/02/15 | 292 | 295 | 289 | 293 | 220,000 |
| 2005/02/14 | 289 | 293 | 289 | 292 | 180,000 |
| 2005/02/10 | 291 | 291 | 288 | 290 | 85,000 |
| 2005/02/09 | 288 | 294 | 287 | 291 | 652,000 |
| 2005/02/08 | 295 | 296 | 291 | 293 | 317,000 |
| 2005/02/07 | 293 | 295 | 290 | 294 | 211,000 |
| 2005/02/04 | 294 | 297 | 291 | 293 | 502,000 |
| 2005/02/03 | 301 | 301 | 292 | 294 | 835,000 |
| 2005/02/02 | 312 | 312 | 299 | 303 | 2,291,000 |
| 2005/02/01 | 278 | 345 | 278 | 312 | 12,512,000 |
| 2005/01/31 | 272 | 275 | 268 | 273 | 104,000 |
| 2005/01/28 | 272 | 272 | 269 | 271 | 129,000 |
| 2005/01/27 | 271 | 273 | 270 | 271 | 67,000 |
| 2005/01/26 | 272 | 272 | 268 | 272 | 95,000 |
| 2005/01/25 | 269 | 270 | 267 | 269 | 140,000 |
| 2005/01/24 | 270 | 271 | 269 | 270 | 25,000 |
| 2005/01/21 | 266 | 270 | 266 | 269 | 48,000 |
| 2005/01/20 | 267 | 268 | 267 | 267 | 74,000 |
| 2005/01/19 | 270 | 271 | 269 | 271 | 40,000 |
| 2005/01/18 | 270 | 270 | 267 | 269 | 63,000 |
| 2005/01/17 | 272 | 272 | 267 | 271 | 53,000 |
| 2005/01/14 | 269 | 271 | 265 | 271 | 143,000 |
| 2005/01/13 | 267 | 269 | 266 | 268 | 83,000 |
| 2005/01/12 | 270 | 273 | 266 | 267 | 91,000 |
| 2005/01/11 | 267 | 270 | 266 | 270 | 117,000 |
| 2005/01/07 | 267 | 267 | 263 | 263 | 281,000 |
| 2005/01/06 | 262 | 264 | 261 | 263 | 58,000 |
| 2005/01/05 | 262 | 263 | 261 | 261 | 55,000 |
| 2005/01/04 | 263 | 263 | 260 | 261 | 50,000 |