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 |
|---|---|---|---|---|---|
| 2006/12/29 | 237 | 237 | 234 | 235 | 108,000 |
| 2006/12/28 | 239 | 239 | 234 | 234 | 163,000 |
| 2006/12/27 | 235 | 236 | 234 | 236 | 137,000 |
| 2006/12/26 | 232 | 233 | 230 | 233 | 195,000 |
| 2006/12/25 | 232 | 233 | 230 | 230 | 225,000 |
| 2006/12/22 | 232 | 238 | 231 | 232 | 260,000 |
| 2006/12/21 | 232 | 233 | 231 | 232 | 212,000 |
| 2006/12/20 | 230 | 233 | 230 | 231 | 181,000 |
| 2006/12/19 | 234 | 234 | 229 | 230 | 232,000 |
| 2006/12/18 | 237 | 238 | 234 | 235 | 166,000 |
| 2006/12/15 | 237 | 239 | 237 | 237 | 75,000 |
| 2006/12/14 | 237 | 238 | 235 | 235 | 213,000 |
| 2006/12/13 | 236 | 237 | 233 | 236 | 221,000 |
| 2006/12/12 | 234 | 237 | 234 | 236 | 193,000 |
| 2006/12/11 | 237 | 237 | 234 | 236 | 114,000 |
| 2006/12/08 | 232 | 235 | 232 | 233 | 253,000 |
| 2006/12/07 | 230 | 232 | 230 | 232 | 135,000 |
| 2006/12/06 | 229 | 230 | 228 | 229 | 143,000 |
| 2006/12/05 | 232 | 232 | 227 | 227 | 91,000 |
| 2006/12/04 | 232 | 232 | 229 | 230 | 164,000 |
| 2006/12/01 | 227 | 233 | 227 | 230 | 192,000 |
| 2006/11/30 | 230 | 232 | 228 | 229 | 176,000 |
| 2006/11/29 | 229 | 229 | 227 | 228 | 82,000 |
| 2006/11/28 | 222 | 228 | 221 | 228 | 267,000 |
| 2006/11/27 | 223 | 228 | 219 | 225 | 427,000 |
| 2006/11/24 | 224 | 224 | 217 | 219 | 312,000 |
| 2006/11/22 | 223 | 227 | 222 | 225 | 349,000 |
| 2006/11/21 | 227 | 230 | 226 | 228 | 157,000 |
| 2006/11/20 | 231 | 232 | 227 | 227 | 170,000 |
| 2006/11/17 | 234 | 235 | 232 | 233 | 109,000 |
| 2006/11/16 | 237 | 238 | 235 | 235 | 135,000 |
| 2006/11/15 | 238 | 239 | 236 | 236 | 82,000 |
| 2006/11/14 | 238 | 238 | 236 | 236 | 104,000 |
| 2006/11/13 | 236 | 238 | 232 | 235 | 143,000 |
| 2006/11/10 | 238 | 239 | 236 | 237 | 126,000 |
| 2006/11/09 | 240 | 240 | 236 | 237 | 101,000 |
| 2006/11/08 | 241 | 244 | 240 | 240 | 177,000 |
| 2006/11/07 | 246 | 248 | 240 | 245 | 206,000 |
| 2006/11/06 | 242 | 245 | 242 | 244 | 55,000 |
| 2006/11/02 | 243 | 246 | 243 | 244 | 73,000 |
| 2006/11/01 | 244 | 246 | 243 | 246 | 69,000 |
| 2006/10/31 | 247 | 247 | 244 | 246 | 85,000 |
| 2006/10/30 | 247 | 249 | 246 | 247 | 107,000 |
| 2006/10/27 | 251 | 252 | 247 | 247 | 95,000 |
| 2006/10/26 | 253 | 254 | 250 | 251 | 60,000 |
| 2006/10/25 | 254 | 254 | 250 | 250 | 173,000 |
| 2006/10/24 | 254 | 255 | 252 | 252 | 101,000 |
| 2006/10/23 | 251 | 253 | 250 | 252 | 47,000 |
| 2006/10/20 | 248 | 250 | 248 | 250 | 65,000 |
| 2006/10/19 | 251 | 251 | 250 | 251 | 64,000 |
| 2006/10/18 | 249 | 249 | 246 | 249 | 104,000 |
| 2006/10/17 | 250 | 253 | 247 | 250 | 279,000 |
| 2006/10/16 | 243 | 248 | 242 | 246 | 198,000 |
| 2006/10/13 | 241 | 241 | 238 | 241 | 163,000 |
| 2006/10/12 | 244 | 244 | 236 | 236 | 370,000 |
| 2006/10/11 | 250 | 250 | 245 | 245 | 156,000 |
| 2006/10/10 | 251 | 253 | 250 | 250 | 135,000 |
| 2006/10/06 | 255 | 255 | 253 | 254 | 74,000 |
| 2006/10/05 | 256 | 256 | 254 | 256 | 82,000 |
| 2006/10/04 | 257 | 258 | 252 | 252 | 210,000 |
| 2006/10/03 | 258 | 258 | 256 | 257 | 103,000 |
| 2006/10/02 | 259 | 259 | 255 | 257 | 145,000 |
| 2006/09/29 | 255 | 257 | 255 | 256 | 89,000 |
| 2006/09/28 | 256 | 256 | 254 | 256 | 104,000 |
| 2006/09/27 | 254 | 256 | 253 | 256 | 142,000 |
| 2006/09/26 | 256 | 256 | 253 | 253 | 100,000 |
| 2006/09/25 | 256 | 259 | 255 | 258 | 315,000 |
| 2006/09/22 | 258 | 258 | 254 | 255 | 223,000 |
| 2006/09/21 | 260 | 260 | 257 | 259 | 223,000 |
| 2006/09/20 | 263 | 263 | 259 | 259 | 142,000 |
| 2006/09/19 | 263 | 265 | 262 | 262 | 69,000 |
| 2006/09/15 | 263 | 264 | 261 | 262 | 126,000 |
| 2006/09/14 | 262 | 266 | 261 | 264 | 179,000 |
| 2006/09/13 | 268 | 268 | 263 | 263 | 181,000 |
| 2006/09/12 | 267 | 268 | 265 | 265 | 172,000 |
| 2006/09/11 | 270 | 270 | 266 | 266 | 154,000 |
| 2006/09/08 | 268 | 270 | 267 | 270 | 214,000 |
| 2006/09/07 | 270 | 273 | 266 | 269 | 383,000 |
| 2006/09/06 | 269 | 283 | 268 | 272 | 1,428,000 |
| 2006/09/05 | 269 | 270 | 267 | 268 | 232,000 |
| 2006/09/04 | 265 | 270 | 265 | 267 | 182,000 |
| 2006/09/01 | 267 | 269 | 264 | 265 | 253,000 |
| 2006/08/31 | 270 | 271 | 264 | 266 | 216,000 |
| 2006/08/30 | 272 | 272 | 267 | 268 | 237,000 |
| 2006/08/29 | 273 | 273 | 270 | 271 | 116,000 |
| 2006/08/28 | 278 | 278 | 272 | 272 | 237,000 |
| 2006/08/25 | 277 | 278 | 276 | 277 | 146,000 |
| 2006/08/24 | 280 | 280 | 276 | 276 | 308,000 |
| 2006/08/23 | 279 | 280 | 277 | 280 | 230,000 |
| 2006/08/22 | 275 | 281 | 275 | 278 | 517,000 |
| 2006/08/21 | 275 | 278 | 273 | 273 | 190,000 |
| 2006/08/18 | 269 | 277 | 268 | 272 | 381,000 |
| 2006/08/17 | 276 | 278 | 268 | 268 | 517,000 |
| 2006/08/16 | 268 | 274 | 267 | 273 | 371,000 |
| 2006/08/15 | 265 | 265 | 263 | 264 | 82,000 |
| 2006/08/14 | 265 | 267 | 264 | 267 | 59,000 |
| 2006/08/11 | 266 | 267 | 264 | 264 | 119,000 |
| 2006/08/10 | 263 | 265 | 261 | 263 | 104,000 |
| 2006/08/09 | 267 | 267 | 256 | 263 | 267,000 |
| 2006/08/08 | 266 | 267 | 263 | 266 | 223,000 |
| 2006/08/07 | 268 | 268 | 264 | 265 | 127,000 |
| 2006/08/04 | 264 | 270 | 264 | 268 | 235,000 |
| 2006/08/03 | 266 | 266 | 263 | 264 | 104,000 |
| 2006/08/02 | 259 | 265 | 259 | 264 | 511,000 |
| 2006/08/01 | 259 | 260 | 257 | 259 | 250,000 |
| 2006/07/31 | 260 | 262 | 257 | 258 | 275,000 |
| 2006/07/28 | 255 | 260 | 254 | 259 | 214,000 |
| 2006/07/27 | 262 | 262 | 255 | 257 | 269,000 |
| 2006/07/26 | 267 | 267 | 263 | 263 | 161,000 |
| 2006/07/25 | 267 | 270 | 261 | 265 | 587,000 |
| 2006/07/24 | 262 | 265 | 258 | 264 | 787,000 |
| 2006/07/21 | 252 | 255 | 252 | 253 | 70,000 |
| 2006/07/20 | 254 | 259 | 254 | 259 | 122,000 |
| 2006/07/19 | 253 | 255 | 251 | 254 | 82,000 |
| 2006/07/18 | 261 | 262 | 256 | 256 | 99,000 |
| 2006/07/14 | 264 | 265 | 262 | 262 | 91,000 |
| 2006/07/13 | 265 | 268 | 265 | 265 | 98,000 |
| 2006/07/12 | 271 | 271 | 267 | 269 | 82,000 |
| 2006/07/11 | 272 | 273 | 270 | 272 | 78,000 |
| 2006/07/10 | 268 | 272 | 268 | 272 | 84,000 |
| 2006/07/07 | 272 | 273 | 270 | 272 | 88,000 |
| 2006/07/06 | 271 | 275 | 271 | 273 | 332,000 |
| 2006/07/05 | 270 | 270 | 268 | 270 | 155,000 |
| 2006/07/04 | 266 | 269 | 266 | 269 | 181,000 |
| 2006/07/03 | 266 | 267 | 265 | 265 | 128,000 |
| 2006/06/30 | 266 | 267 | 264 | 265 | 155,000 |
| 2006/06/29 | 265 | 265 | 263 | 263 | 179,000 |
| 2006/06/28 | 267 | 267 | 263 | 263 | 156,000 |
| 2006/06/27 | 271 | 271 | 266 | 268 | 154,000 |
| 2006/06/26 | 273 | 274 | 267 | 271 | 207,000 |
| 2006/06/23 | 267 | 267 | 265 | 267 | 114,000 |
| 2006/06/22 | 267 | 270 | 265 | 270 | 157,000 |
| 2006/06/21 | 269 | 269 | 263 | 265 | 221,000 |
| 2006/06/20 | 272 | 272 | 268 | 268 | 161,000 |
| 2006/06/19 | 269 | 274 | 269 | 274 | 163,000 |
| 2006/06/16 | 266 | 272 | 266 | 271 | 197,000 |
| 2006/06/15 | 267 | 267 | 262 | 263 | 133,000 |
| 2006/06/14 | 259 | 262 | 256 | 260 | 410,000 |
| 2006/06/13 | 264 | 264 | 258 | 258 | 302,000 |
| 2006/06/12 | 265 | 267 | 259 | 264 | 393,000 |
| 2006/06/09 | 260 | 263 | 254 | 260 | 395,000 |
| 2006/06/08 | 276 | 276 | 262 | 262 | 402,000 |
| 2006/06/07 | 275 | 282 | 275 | 281 | 238,000 |
| 2006/06/06 | 278 | 285 | 278 | 280 | 142,000 |
| 2006/06/05 | 286 | 286 | 282 | 283 | 251,000 |
| 2006/06/02 | 285 | 290 | 273 | 290 | 414,000 |
| 2006/06/01 | 289 | 292 | 288 | 289 | 304,000 |
| 2006/05/31 | 286 | 288 | 283 | 286 | 275,000 |
| 2006/05/30 | 295 | 296 | 291 | 295 | 285,000 |
| 2006/05/29 | 292 | 297 | 291 | 297 | 366,000 |
| 2006/05/26 | 289 | 291 | 288 | 291 | 241,000 |
| 2006/05/25 | 285 | 286 | 282 | 285 | 219,000 |
| 2006/05/24 | 286 | 287 | 282 | 286 | 233,000 |
| 2006/05/23 | 288 | 289 | 286 | 286 | 195,000 |
| 2006/05/22 | 295 | 295 | 287 | 287 | 210,000 |
| 2006/05/19 | 289 | 292 | 286 | 292 | 272,000 |
| 2006/05/18 | 292 | 292 | 286 | 289 | 245,000 |
| 2006/05/17 | 297 | 298 | 287 | 291 | 341,000 |
| 2006/05/16 | 304 | 304 | 297 | 297 | 276,000 |
| 2006/05/15 | 303 | 303 | 297 | 300 | 284,000 |
| 2006/05/12 | 301 | 304 | 300 | 302 | 165,000 |
| 2006/05/11 | 302 | 309 | 300 | 303 | 449,000 |
| 2006/05/10 | 304 | 307 | 303 | 307 | 261,000 |
| 2006/05/09 | 313 | 316 | 303 | 306 | 386,000 |
| 2006/05/08 | 314 | 315 | 311 | 311 | 186,000 |
| 2006/05/02 | 313 | 313 | 310 | 311 | 73,000 |
| 2006/05/01 | 312 | 314 | 309 | 310 | 101,000 |
| 2006/04/28 | 313 | 315 | 302 | 314 | 278,000 |
| 2006/04/27 | 317 | 319 | 315 | 315 | 52,000 |
| 2006/04/26 | 315 | 317 | 314 | 316 | 112,000 |
| 2006/04/25 | 313 | 315 | 310 | 314 | 113,000 |
| 2006/04/24 | 313 | 313 | 308 | 308 | 139,000 |
| 2006/04/21 | 315 | 318 | 309 | 315 | 235,000 |
| 2006/04/20 | 317 | 317 | 313 | 314 | 103,000 |
| 2006/04/19 | 322 | 323 | 316 | 317 | 154,000 |
| 2006/04/18 | 318 | 320 | 316 | 320 | 176,000 |
| 2006/04/17 | 323 | 323 | 317 | 317 | 142,000 |
| 2006/04/14 | 327 | 327 | 320 | 321 | 175,000 |
| 2006/04/13 | 324 | 324 | 321 | 322 | 68,000 |
| 2006/04/12 | 328 | 328 | 322 | 322 | 142,000 |
| 2006/04/11 | 328 | 329 | 325 | 326 | 164,000 |
| 2006/04/10 | 328 | 329 | 324 | 325 | 166,000 |
| 2006/04/07 | 329 | 329 | 328 | 329 | 114,000 |
| 2006/04/06 | 326 | 331 | 326 | 329 | 155,000 |
| 2006/04/05 | 328 | 332 | 326 | 327 | 227,000 |
| 2006/04/04 | 327 | 327 | 322 | 325 | 262,000 |
| 2006/04/03 | 327 | 328 | 325 | 327 | 178,000 |
| 2006/03/31 | 330 | 330 | 324 | 324 | 198,000 |
| 2006/03/30 | 334 | 334 | 330 | 330 | 184,000 |
| 2006/03/29 | 333 | 334 | 331 | 333 | 115,000 |
| 2006/03/28 | 326 | 333 | 326 | 333 | 128,000 |
| 2006/03/27 | 335 | 336 | 334 | 335 | 132,000 |
| 2006/03/24 | 333 | 334 | 331 | 332 | 155,000 |
| 2006/03/23 | 335 | 337 | 332 | 333 | 207,000 |
| 2006/03/22 | 332 | 334 | 331 | 332 | 106,000 |
| 2006/03/20 | 333 | 335 | 328 | 332 | 142,000 |
| 2006/03/17 | 325 | 332 | 324 | 332 | 171,000 |
| 2006/03/16 | 329 | 334 | 326 | 326 | 298,000 |
| 2006/03/15 | 325 | 328 | 324 | 324 | 174,000 |
| 2006/03/14 | 326 | 327 | 323 | 325 | 127,000 |
| 2006/03/13 | 330 | 330 | 321 | 323 | 247,000 |
| 2006/03/10 | 323 | 324 | 321 | 323 | 244,000 |
| 2006/03/09 | 317 | 322 | 316 | 319 | 171,000 |
| 2006/03/08 | 321 | 321 | 313 | 315 | 228,000 |
| 2006/03/07 | 319 | 323 | 316 | 318 | 297,000 |
| 2006/03/06 | 308 | 317 | 305 | 317 | 365,000 |
| 2006/03/03 | 317 | 320 | 311 | 316 | 235,000 |
| 2006/03/02 | 325 | 325 | 313 | 313 | 288,000 |
| 2006/03/01 | 325 | 330 | 323 | 323 | 230,000 |
| 2006/02/28 | 329 | 333 | 322 | 330 | 412,000 |
| 2006/02/27 | 334 | 335 | 320 | 320 | 277,000 |
| 2006/02/24 | 331 | 331 | 324 | 329 | 212,000 |
| 2006/02/23 | 330 | 330 | 321 | 326 | 237,000 |
| 2006/02/22 | 327 | 327 | 317 | 317 | 262,000 |
| 2006/02/21 | 319 | 322 | 316 | 317 | 256,000 |
| 2006/02/20 | 315 | 317 | 309 | 309 | 274,000 |
| 2006/02/17 | 327 | 332 | 320 | 323 | 537,000 |
| 2006/02/16 | 335 | 340 | 332 | 336 | 397,000 |
| 2006/02/15 | 346 | 346 | 338 | 339 | 273,000 |
| 2006/02/14 | 330 | 337 | 325 | 337 | 365,000 |
| 2006/02/13 | 342 | 345 | 330 | 332 | 436,000 |
| 2006/02/10 | 351 | 353 | 342 | 347 | 473,000 |
| 2006/02/09 | 359 | 359 | 352 | 352 | 454,000 |
| 2006/02/08 | 353 | 357 | 348 | 348 | 669,000 |
| 2006/02/07 | 350 | 356 | 347 | 352 | 744,000 |
| 2006/02/06 | 338 | 350 | 337 | 344 | 697,000 |
| 2006/02/03 | 336 | 339 | 332 | 337 | 851,000 |
| 2006/02/02 | 337 | 345 | 329 | 332 | 1,616,000 |
| 2006/02/01 | 318 | 318 | 315 | 317 | 256,000 |
| 2006/01/31 | 315 | 318 | 314 | 318 | 220,000 |
| 2006/01/30 | 318 | 322 | 317 | 317 | 182,000 |
| 2006/01/27 | 314 | 318 | 312 | 318 | 224,000 |
| 2006/01/26 | 311 | 313 | 310 | 312 | 91,000 |
| 2006/01/25 | 309 | 311 | 307 | 308 | 169,000 |
| 2006/01/24 | 302 | 311 | 302 | 305 | 223,000 |
| 2006/01/23 | 301 | 307 | 301 | 302 | 192,000 |
| 2006/01/20 | 314 | 314 | 308 | 310 | 160,000 |
| 2006/01/19 | 301 | 313 | 296 | 312 | 198,000 |
| 2006/01/18 | 315 | 319 | 296 | 300 | 349,000 |
| 2006/01/17 | 325 | 331 | 316 | 316 | 362,000 |
| 2006/01/16 | 325 | 327 | 323 | 324 | 215,000 |
| 2006/01/13 | 327 | 328 | 325 | 325 | 184,000 |
| 2006/01/12 | 330 | 330 | 325 | 328 | 156,000 |
| 2006/01/11 | 330 | 334 | 324 | 328 | 278,000 |
| 2006/01/10 | 334 | 334 | 330 | 332 | 345,000 |
| 2006/01/06 | 333 | 334 | 332 | 332 | 217,000 |
| 2006/01/05 | 333 | 333 | 330 | 331 | 326,000 |
| 2006/01/04 | 329 | 330 | 327 | 330 | 250,000 |