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 |
---|---|---|---|---|---|
2007/12/28 | 225 | 227 | 223 | 224 | 86,000 |
2007/12/27 | 224 | 226 | 224 | 226 | 54,000 |
2007/12/26 | 224 | 226 | 224 | 224 | 121,000 |
2007/12/25 | 225 | 225 | 220 | 220 | 117,000 |
2007/12/21 | 220 | 223 | 220 | 222 | 111,000 |
2007/12/20 | 222 | 226 | 220 | 220 | 189,000 |
2007/12/19 | 224 | 227 | 224 | 224 | 121,000 |
2007/12/18 | 220 | 228 | 220 | 225 | 284,000 |
2007/12/17 | 228 | 228 | 224 | 224 | 234,000 |
2007/12/14 | 232 | 234 | 229 | 229 | 341,000 |
2007/12/13 | 243 | 243 | 235 | 235 | 172,000 |
2007/12/12 | 236 | 243 | 233 | 242 | 281,000 |
2007/12/11 | 240 | 241 | 238 | 238 | 126,000 |
2007/12/10 | 238 | 239 | 236 | 238 | 87,000 |
2007/12/07 | 237 | 238 | 237 | 237 | 123,000 |
2007/12/06 | 240 | 240 | 234 | 238 | 381,000 |
2007/12/05 | 233 | 240 | 231 | 237 | 158,000 |
2007/12/04 | 236 | 237 | 234 | 234 | 165,000 |
2007/12/03 | 237 | 238 | 234 | 237 | 235,000 |
2007/11/30 | 233 | 236 | 233 | 235 | 157,000 |
2007/11/29 | 232 | 236 | 232 | 235 | 145,000 |
2007/11/28 | 234 | 235 | 231 | 234 | 104,000 |
2007/11/27 | 229 | 234 | 226 | 232 | 341,000 |
2007/11/26 | 231 | 233 | 230 | 232 | 128,000 |
2007/11/22 | 226 | 231 | 226 | 230 | 107,000 |
2007/11/21 | 226 | 231 | 226 | 231 | 95,000 |
2007/11/20 | 226 | 229 | 225 | 228 | 110,000 |
2007/11/19 | 233 | 233 | 229 | 232 | 37,000 |
2007/11/16 | 238 | 238 | 233 | 235 | 72,000 |
2007/11/15 | 236 | 241 | 236 | 241 | 79,000 |
2007/11/14 | 238 | 238 | 235 | 238 | 70,000 |
2007/11/13 | 225 | 236 | 225 | 235 | 268,000 |
2007/11/12 | 237 | 239 | 231 | 235 | 249,000 |
2007/11/09 | 240 | 240 | 237 | 238 | 171,000 |
2007/11/08 | 231 | 236 | 231 | 234 | 195,000 |
2007/11/07 | 241 | 241 | 235 | 236 | 190,000 |
2007/11/06 | 228 | 243 | 226 | 236 | 244,000 |
2007/11/05 | 229 | 230 | 227 | 227 | 32,000 |
2007/11/02 | 228 | 231 | 227 | 229 | 79,000 |
2007/11/01 | 233 | 235 | 231 | 231 | 68,000 |
2007/10/31 | 229 | 235 | 227 | 234 | 116,000 |
2007/10/30 | 230 | 231 | 226 | 231 | 158,000 |
2007/10/29 | 231 | 231 | 229 | 230 | 69,000 |
2007/10/26 | 230 | 230 | 227 | 230 | 51,000 |
2007/10/25 | 229 | 229 | 227 | 228 | 62,000 |
2007/10/24 | 232 | 233 | 229 | 231 | 95,000 |
2007/10/23 | 228 | 234 | 228 | 232 | 85,000 |
2007/10/22 | 230 | 230 | 227 | 228 | 96,000 |
2007/10/19 | 237 | 237 | 231 | 231 | 75,000 |
2007/10/18 | 234 | 237 | 233 | 237 | 86,000 |
2007/10/17 | 236 | 240 | 234 | 234 | 91,000 |
2007/10/16 | 241 | 242 | 239 | 239 | 99,000 |
2007/10/15 | 241 | 242 | 238 | 240 | 93,000 |
2007/10/12 | 241 | 243 | 241 | 241 | 95,000 |
2007/10/11 | 241 | 245 | 241 | 244 | 70,000 |
2007/10/10 | 241 | 244 | 241 | 243 | 105,000 |
2007/10/09 | 240 | 241 | 239 | 240 | 62,000 |
2007/10/05 | 241 | 241 | 239 | 240 | 85,000 |
2007/10/04 | 242 | 243 | 241 | 241 | 40,000 |
2007/10/03 | 239 | 244 | 239 | 244 | 65,000 |
2007/10/02 | 240 | 244 | 240 | 244 | 65,000 |
2007/10/01 | 240 | 243 | 240 | 240 | 32,000 |
2007/09/28 | 239 | 241 | 237 | 241 | 85,000 |
2007/09/27 | 239 | 239 | 236 | 238 | 117,000 |
2007/09/26 | 238 | 238 | 235 | 236 | 69,000 |
2007/09/25 | 235 | 236 | 233 | 236 | 86,000 |
2007/09/21 | 234 | 241 | 234 | 237 | 90,000 |
2007/09/20 | 242 | 244 | 239 | 239 | 102,000 |
2007/09/19 | 235 | 238 | 235 | 236 | 99,000 |
2007/09/18 | 232 | 232 | 229 | 229 | 70,000 |
2007/09/14 | 235 | 235 | 232 | 233 | 154,000 |
2007/09/13 | 237 | 237 | 234 | 235 | 40,000 |
2007/09/12 | 237 | 239 | 236 | 236 | 74,000 |
2007/09/11 | 237 | 237 | 232 | 236 | 119,000 |
2007/09/10 | 235 | 241 | 235 | 239 | 131,000 |
2007/09/07 | 237 | 241 | 236 | 239 | 147,000 |
2007/09/06 | 240 | 240 | 237 | 238 | 57,000 |
2007/09/05 | 245 | 245 | 240 | 241 | 84,000 |
2007/09/04 | 246 | 246 | 241 | 243 | 84,000 |
2007/09/03 | 242 | 246 | 242 | 246 | 52,000 |
2007/08/31 | 240 | 245 | 239 | 245 | 85,000 |
2007/08/30 | 240 | 240 | 235 | 238 | 69,000 |
2007/08/29 | 239 | 240 | 236 | 240 | 78,000 |
2007/08/28 | 237 | 242 | 237 | 242 | 90,000 |
2007/08/27 | 237 | 239 | 236 | 239 | 148,000 |
2007/08/24 | 232 | 234 | 231 | 234 | 111,000 |
2007/08/23 | 231 | 233 | 229 | 233 | 183,000 |
2007/08/22 | 227 | 231 | 226 | 231 | 199,000 |
2007/08/21 | 230 | 232 | 228 | 230 | 156,000 |
2007/08/20 | 233 | 235 | 227 | 227 | 167,000 |
2007/08/17 | 236 | 237 | 231 | 231 | 167,000 |
2007/08/16 | 231 | 232 | 228 | 232 | 189,000 |
2007/08/15 | 239 | 239 | 235 | 236 | 68,000 |
2007/08/14 | 241 | 242 | 238 | 239 | 61,000 |
2007/08/13 | 244 | 244 | 242 | 243 | 115,000 |
2007/08/10 | 243 | 243 | 234 | 235 | 187,000 |
2007/08/09 | 253 | 253 | 243 | 243 | 166,000 |
2007/08/08 | 252 | 252 | 247 | 248 | 58,000 |
2007/08/07 | 250 | 253 | 249 | 251 | 101,000 |
2007/08/06 | 246 | 248 | 246 | 248 | 127,000 |
2007/08/03 | 251 | 252 | 249 | 249 | 39,000 |
2007/08/02 | 251 | 251 | 248 | 251 | 110,000 |
2007/08/01 | 253 | 254 | 248 | 248 | 128,000 |
2007/07/31 | 252 | 260 | 250 | 253 | 134,000 |
2007/07/30 | 241 | 248 | 240 | 248 | 142,000 |
2007/07/27 | 247 | 248 | 246 | 246 | 126,000 |
2007/07/26 | 257 | 257 | 251 | 251 | 118,000 |
2007/07/25 | 255 | 255 | 252 | 255 | 56,000 |
2007/07/24 | 254 | 258 | 254 | 256 | 85,000 |
2007/07/23 | 255 | 255 | 252 | 253 | 83,000 |
2007/07/20 | 254 | 258 | 254 | 258 | 60,000 |
2007/07/19 | 249 | 257 | 247 | 257 | 182,000 |
2007/07/18 | 260 | 260 | 254 | 254 | 140,000 |
2007/07/17 | 260 | 264 | 260 | 260 | 96,000 |
2007/07/13 | 264 | 266 | 264 | 264 | 97,000 |
2007/07/12 | 265 | 265 | 261 | 263 | 102,000 |
2007/07/11 | 264 | 268 | 264 | 265 | 112,000 |
2007/07/10 | 268 | 269 | 266 | 267 | 100,000 |
2007/07/09 | 264 | 267 | 263 | 267 | 73,000 |
2007/07/06 | 268 | 269 | 265 | 266 | 85,000 |
2007/07/05 | 269 | 269 | 266 | 268 | 72,000 |
2007/07/04 | 268 | 269 | 266 | 266 | 105,000 |
2007/07/03 | 271 | 271 | 267 | 267 | 112,000 |
2007/07/02 | 267 | 270 | 267 | 269 | 119,000 |
2007/06/29 | 270 | 271 | 267 | 271 | 127,000 |
2007/06/28 | 267 | 273 | 267 | 270 | 134,000 |
2007/06/27 | 270 | 270 | 262 | 266 | 174,000 |
2007/06/26 | 268 | 271 | 266 | 269 | 211,000 |
2007/06/25 | 271 | 272 | 267 | 267 | 169,000 |
2007/06/22 | 273 | 273 | 271 | 271 | 81,000 |
2007/06/21 | 270 | 274 | 269 | 272 | 173,000 |
2007/06/20 | 272 | 272 | 269 | 270 | 184,000 |
2007/06/19 | 271 | 290 | 267 | 268 | 1,055,000 |
2007/06/18 | 271 | 272 | 270 | 271 | 141,000 |
2007/06/15 | 270 | 272 | 268 | 271 | 183,000 |
2007/06/14 | 268 | 270 | 267 | 270 | 100,000 |
2007/06/13 | 264 | 267 | 264 | 266 | 113,000 |
2007/06/12 | 272 | 273 | 268 | 271 | 178,000 |
2007/06/11 | 272 | 273 | 271 | 272 | 222,000 |
2007/06/08 | 269 | 271 | 267 | 267 | 271,000 |
2007/06/07 | 266 | 269 | 266 | 269 | 212,000 |
2007/06/06 | 265 | 267 | 264 | 265 | 167,000 |
2007/06/05 | 264 | 267 | 263 | 266 | 146,000 |
2007/06/04 | 265 | 265 | 263 | 263 | 97,000 |
2007/06/01 | 262 | 264 | 261 | 261 | 232,000 |
2007/05/31 | 260 | 261 | 258 | 261 | 127,000 |
2007/05/30 | 262 | 262 | 255 | 256 | 261,000 |
2007/05/29 | 259 | 262 | 258 | 262 | 80,000 |
2007/05/28 | 262 | 262 | 259 | 260 | 99,000 |
2007/05/25 | 262 | 262 | 255 | 257 | 220,000 |
2007/05/24 | 261 | 263 | 259 | 263 | 223,000 |
2007/05/23 | 260 | 263 | 260 | 263 | 196,000 |
2007/05/22 | 256 | 258 | 255 | 257 | 112,000 |
2007/05/21 | 254 | 257 | 254 | 256 | 114,000 |
2007/05/18 | 257 | 257 | 255 | 255 | 99,000 |
2007/05/17 | 257 | 260 | 257 | 258 | 83,000 |
2007/05/16 | 256 | 258 | 254 | 257 | 94,000 |
2007/05/15 | 260 | 260 | 258 | 259 | 182,000 |
2007/05/14 | 259 | 262 | 259 | 260 | 303,000 |
2007/05/11 | 253 | 259 | 250 | 259 | 282,000 |
2007/05/10 | 257 | 257 | 252 | 253 | 225,000 |
2007/05/09 | 248 | 259 | 247 | 258 | 320,000 |
2007/05/08 | 249 | 250 | 247 | 249 | 124,000 |
2007/05/07 | 251 | 251 | 248 | 250 | 113,000 |
2007/05/02 | 248 | 252 | 248 | 251 | 169,000 |
2007/05/01 | 249 | 250 | 247 | 250 | 82,000 |
2007/04/27 | 249 | 250 | 248 | 249 | 85,000 |
2007/04/26 | 247 | 248 | 247 | 248 | 103,000 |
2007/04/25 | 247 | 247 | 245 | 245 | 74,000 |
2007/04/24 | 242 | 247 | 242 | 247 | 101,000 |
2007/04/23 | 245 | 246 | 243 | 243 | 92,000 |
2007/04/20 | 244 | 244 | 243 | 244 | 38,000 |
2007/04/19 | 245 | 246 | 243 | 243 | 105,000 |
2007/04/18 | 244 | 248 | 243 | 248 | 109,000 |
2007/04/17 | 247 | 247 | 244 | 245 | 76,000 |
2007/04/16 | 244 | 247 | 244 | 246 | 68,000 |
2007/04/13 | 245 | 247 | 244 | 245 | 169,000 |
2007/04/12 | 246 | 247 | 245 | 247 | 62,000 |
2007/04/11 | 247 | 248 | 246 | 246 | 120,000 |
2007/04/10 | 245 | 248 | 245 | 245 | 171,000 |
2007/04/09 | 248 | 248 | 245 | 248 | 184,000 |
2007/04/06 | 250 | 250 | 249 | 249 | 76,000 |
2007/04/05 | 254 | 254 | 247 | 248 | 249,000 |
2007/04/04 | 254 | 255 | 253 | 253 | 166,000 |
2007/04/03 | 254 | 254 | 251 | 252 | 108,000 |
2007/04/02 | 255 | 258 | 255 | 255 | 222,000 |
2007/03/30 | 254 | 255 | 253 | 255 | 114,000 |
2007/03/29 | 255 | 255 | 252 | 253 | 238,000 |
2007/03/28 | 253 | 256 | 253 | 254 | 231,000 |
2007/03/27 | 252 | 255 | 250 | 251 | 166,000 |
2007/03/26 | 261 | 262 | 259 | 260 | 181,000 |
2007/03/23 | 258 | 260 | 257 | 260 | 157,000 |
2007/03/22 | 255 | 260 | 255 | 259 | 217,000 |
2007/03/20 | 259 | 259 | 252 | 257 | 266,000 |
2007/03/19 | 252 | 259 | 252 | 259 | 290,000 |
2007/03/16 | 252 | 256 | 250 | 255 | 410,000 |
2007/03/15 | 250 | 251 | 250 | 251 | 136,000 |
2007/03/14 | 246 | 250 | 245 | 249 | 519,000 |
2007/03/13 | 249 | 251 | 247 | 248 | 229,000 |
2007/03/12 | 247 | 250 | 247 | 248 | 178,000 |
2007/03/09 | 245 | 248 | 245 | 247 | 338,000 |
2007/03/08 | 247 | 249 | 244 | 247 | 414,000 |
2007/03/07 | 252 | 253 | 249 | 249 | 247,000 |
2007/03/06 | 241 | 248 | 241 | 248 | 218,000 |
2007/03/05 | 245 | 245 | 241 | 241 | 215,000 |
2007/03/02 | 251 | 251 | 247 | 247 | 107,000 |
2007/03/01 | 248 | 253 | 248 | 251 | 282,000 |
2007/02/28 | 245 | 250 | 243 | 249 | 257,000 |
2007/02/27 | 261 | 261 | 256 | 259 | 212,000 |
2007/02/26 | 262 | 266 | 258 | 260 | 358,000 |
2007/02/23 | 254 | 255 | 252 | 254 | 251,000 |
2007/02/22 | 250 | 253 | 250 | 252 | 200,000 |
2007/02/21 | 247 | 249 | 247 | 249 | 76,000 |
2007/02/20 | 253 | 253 | 248 | 250 | 200,000 |
2007/02/19 | 255 | 255 | 252 | 253 | 177,000 |
2007/02/16 | 252 | 253 | 249 | 252 | 197,000 |
2007/02/15 | 251 | 252 | 248 | 252 | 277,000 |
2007/02/14 | 251 | 251 | 248 | 248 | 183,000 |
2007/02/13 | 247 | 249 | 246 | 249 | 114,000 |
2007/02/09 | 244 | 247 | 242 | 246 | 106,000 |
2007/02/08 | 246 | 247 | 244 | 244 | 116,000 |
2007/02/07 | 248 | 248 | 246 | 247 | 154,000 |
2007/02/06 | 251 | 251 | 247 | 250 | 106,000 |
2007/02/05 | 250 | 252 | 249 | 249 | 142,000 |
2007/02/02 | 249 | 251 | 248 | 250 | 119,000 |
2007/02/01 | 247 | 249 | 240 | 249 | 206,000 |
2007/01/31 | 250 | 250 | 244 | 245 | 187,000 |
2007/01/30 | 250 | 252 | 249 | 250 | 205,000 |
2007/01/29 | 250 | 251 | 248 | 249 | 118,000 |
2007/01/26 | 249 | 250 | 247 | 249 | 170,000 |
2007/01/25 | 252 | 254 | 250 | 251 | 145,000 |
2007/01/24 | 253 | 253 | 251 | 251 | 92,000 |
2007/01/23 | 248 | 252 | 248 | 251 | 103,000 |
2007/01/22 | 250 | 253 | 248 | 250 | 433,000 |
2007/01/19 | 248 | 249 | 247 | 247 | 146,000 |
2007/01/18 | 246 | 249 | 243 | 246 | 182,000 |
2007/01/17 | 244 | 244 | 242 | 243 | 136,000 |
2007/01/16 | 246 | 246 | 242 | 244 | 154,000 |
2007/01/15 | 248 | 248 | 244 | 246 | 169,000 |
2007/01/12 | 246 | 247 | 245 | 246 | 161,000 |
2007/01/11 | 244 | 247 | 241 | 245 | 179,000 |
2007/01/10 | 248 | 248 | 242 | 242 | 172,000 |
2007/01/09 | 245 | 247 | 242 | 247 | 298,000 |
2007/01/05 | 239 | 242 | 238 | 240 | 371,000 |
2007/01/04 | 238 | 239 | 236 | 238 | 64,000 |