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
2010/12/30 148 149 147 147 68,000
2010/12/29 148 149 147 149 98,000
2010/12/28 146 148 146 148 58,000
2010/12/27 146 147 145 146 106,000
2010/12/24 147 148 145 146 140,000
2010/12/22 147 149 147 148 146,000
2010/12/21 147 149 147 148 147,000
2010/12/20 149 149 148 148 121,000
2010/12/17 149 149 148 149 105,000
2010/12/16 148 149 148 149 79,000
2010/12/15 149 149 148 149 97,000
2010/12/14 150 150 147 148 195,000
2010/12/13 148 149 147 149 181,000
2010/12/10 146 147 146 147 194,000
2010/12/09 147 148 146 146 104,000
2010/12/08 143 147 143 147 176,000
2010/12/07 143 144 141 144 169,000
2010/12/06 141 143 141 143 106,000
2010/12/03 140 141 140 140 96,000
2010/12/02 139 139 138 139 103,000
2010/12/01 137 138 136 136 122,000
2010/11/30 140 140 138 138 138,000
2010/11/29 139 141 139 140 119,000
2010/11/26 140 141 139 139 121,000
2010/11/25 138 140 137 139 118,000
2010/11/24 138 138 136 137 112,000
2010/11/22 136 139 136 138 184,000
2010/11/19 138 138 134 135 190,000
2010/11/18 133 136 133 136 108,000
2010/11/17 131 133 131 132 110,000
2010/11/16 134 135 132 132 68,000
2010/11/15 133 134 133 133 72,000
2010/11/12 136 136 133 133 152,000
2010/11/11 134 140 133 136 319,000
2010/11/10 132 135 132 133 154,000
2010/11/09 130 135 129 133 236,000
2010/11/08 132 132 129 132 126,000
2010/11/05 128 129 127 129 143,000
2010/11/04 129 129 126 126 178,000
2010/11/02 127 129 126 127 122,000
2010/11/01 132 132 128 129 119,000
2010/10/29 131 131 130 131 112,000
2010/10/28 133 133 132 132 130,000
2010/10/27 134 134 133 134 62,000
2010/10/26 134 134 133 134 71,000
2010/10/25 135 135 133 134 123,000
2010/10/22 133 133 132 133 123,000
2010/10/21 133 133 132 132 85,000
2010/10/20 134 134 131 132 152,000
2010/10/19 135 135 134 134 111,000
2010/10/18 132 134 132 134 72,000
2010/10/15 134 134 131 131 125,000
2010/10/14 132 136 132 136 174,000
2010/10/13 132 133 131 131 264,000
2010/10/12 136 137 132 132 241,000
2010/10/08 135 137 135 135 196,000
2010/10/07 138 138 135 136 247,000
2010/10/06 139 139 137 138 270,000
2010/10/05 138 139 136 136 245,000
2010/10/04 146 146 139 140 180,000
2010/10/01 148 149 146 147 65,000
2010/09/30 150 150 148 149 89,000
2010/09/29 149 150 149 150 86,000
2010/09/28 151 151 149 149 85,000
2010/09/27 152 153 151 153 105,000
2010/09/24 150 152 150 151 88,000
2010/09/22 150 151 149 150 81,000
2010/09/21 150 151 149 149 119,000
2010/09/17 148 150 148 150 252,000
2010/09/16 150 150 147 148 153,000
2010/09/15 150 151 149 149 245,000
2010/09/14 151 152 150 151 100,000
2010/09/13 151 152 151 151 87,000
2010/09/10 150 153 150 151 271,000
2010/09/09 152 154 151 151 84,000
2010/09/08 153 153 151 153 100,000
2010/09/07 154 155 154 155 31,000
2010/09/06 154 155 153 155 43,000
2010/09/03 152 153 152 153 31,000
2010/09/02 153 153 151 152 51,000
2010/09/01 152 152 151 151 65,000
2010/08/31 154 154 151 152 95,000
2010/08/30 156 157 154 155 89,000
2010/08/27 155 155 154 155 92,000
2010/08/26 155 155 153 155 168,000
2010/08/25 157 157 154 156 69,000
2010/08/24 153 158 153 156 209,000
2010/08/23 154 155 153 153 43,000
2010/08/20 155 155 153 153 41,000
2010/08/19 155 157 155 156 51,000
2010/08/18 155 155 153 155 53,000
2010/08/17 154 155 153 153 76,000
2010/08/16 154 154 153 153 55,000
2010/08/13 154 155 153 154 28,000
2010/08/12 152 154 152 154 46,000
2010/08/11 156 157 154 154 169,000
2010/08/10 156 157 156 156 56,000
2010/08/09 155 157 155 157 26,000
2010/08/06 156 157 156 157 60,000
2010/08/05 156 156 154 156 46,000
2010/08/04 155 156 154 155 92,000
2010/08/03 156 158 155 156 110,000
2010/08/02 156 156 155 155 59,000
2010/07/30 157 158 155 155 91,000
2010/07/29 159 160 158 159 52,000
2010/07/28 157 161 156 160 146,000
2010/07/27 157 159 156 157 60,000
2010/07/26 160 161 156 156 117,000
2010/07/23 156 158 156 156 58,000
2010/07/22 155 156 155 155 67,000
2010/07/21 157 157 155 155 55,000
2010/07/20 156 156 154 155 25,000
2010/07/16 156 157 155 156 93,000
2010/07/15 158 158 155 155 73,000
2010/07/14 159 160 157 160 91,000
2010/07/13 159 160 157 157 64,000
2010/07/12 160 160 158 159 103,000
2010/07/09 160 161 158 159 91,000
2010/07/08 160 160 159 160 91,000
2010/07/07 160 161 158 160 64,000
2010/07/06 163 163 146 160 233,000
2010/07/05 160 164 160 164 67,000
2010/07/02 163 163 161 161 85,000
2010/07/01 166 166 162 164 74,000
2010/06/30 168 171 168 169 123,000
2010/06/29 171 173 168 173 90,000
2010/06/28 172 172 170 171 133,000
2010/06/25 168 171 167 170 87,000
2010/06/24 170 172 168 168 185,000
2010/06/23 170 171 169 170 161,000
2010/06/22 170 170 167 170 136,000
2010/06/21 167 170 166 169 239,000
2010/06/18 157 177 156 175 648,000
2010/06/17 159 159 156 157 98,000
2010/06/16 156 158 156 158 158,000
2010/06/15 155 156 155 156 77,000
2010/06/14 156 157 153 154 209,000
2010/06/11 158 158 153 155 341,000
2010/06/10 155 160 155 157 138,000
2010/06/09 157 157 155 156 66,000
2010/06/08 155 157 155 155 89,000
2010/06/07 157 157 155 156 68,000
2010/06/04 160 161 159 160 73,000
2010/06/03 161 161 158 160 68,000
2010/06/02 158 163 157 158 152,000
2010/06/01 158 163 156 160 232,000
2010/05/31 155 156 153 156 207,000
2010/05/28 157 157 155 155 169,000
2010/05/27 157 157 154 155 120,000
2010/05/26 158 158 154 157 164,000
2010/05/25 158 159 154 155 207,000
2010/05/24 157 160 155 156 175,000
2010/05/21 159 161 156 157 170,000
2010/05/20 161 163 160 162 88,000
2010/05/19 163 164 160 164 143,000
2010/05/18 166 168 164 166 115,000
2010/05/17 168 169 162 168 276,000
2010/05/14 169 173 169 170 180,000
2010/05/13 168 172 168 171 101,000
2010/05/12 170 170 166 170 132,000
2010/05/11 171 173 167 170 197,000
2010/05/10 163 171 160 171 249,000
2010/05/07 157 164 157 162 286,000
2010/05/06 171 171 161 165 231,000
2010/04/30 180 182 173 176 310,000
2010/04/28 180 181 178 178 195,000
2010/04/27 179 183 178 182 271,000
2010/04/26 182 183 179 181 267,000
2010/04/23 175 178 175 178 223,000
2010/04/22 176 176 173 175 134,000
2010/04/21 171 176 171 174 206,000
2010/04/20 173 173 169 169 169,000
2010/04/19 171 173 169 171 260,000
2010/04/16 181 181 175 176 102,000
2010/04/15 180 182 177 180 121,000
2010/04/14 182 182 177 180 116,000
2010/04/13 186 186 180 180 160,000
2010/04/12 184 186 184 185 234,000
2010/04/09 174 182 173 181 316,000
2010/04/08 173 178 170 174 340,000
2010/04/07 169 173 167 173 194,000
2010/04/06 168 170 166 167 150,000
2010/04/05 168 169 165 168 136,000
2010/04/02 168 169 167 168 87,000
2010/04/01 168 169 167 168 59,000
2010/03/31 168 170 168 168 108,000
2010/03/30 167 167 163 167 175,000
2010/03/29 167 167 164 165 79,000
2010/03/26 170 170 165 169 374,000
2010/03/25 167 169 166 168 159,000
2010/03/24 166 169 165 169 202,000
2010/03/23 166 168 166 166 56,000
2010/03/19 165 167 165 165 108,000
2010/03/18 169 169 165 165 132,000
2010/03/17 169 169 166 168 68,000
2010/03/16 168 168 166 168 124,000
2010/03/15 166 167 166 167 99,000
2010/03/12 165 166 164 166 147,000
2010/03/11 164 164 161 164 54,000
2010/03/10 162 164 162 162 76,000
2010/03/09 161 162 161 161 50,000
2010/03/08 161 161 160 161 49,000
2010/03/05 157 159 156 159 224,000
2010/03/04 160 160 157 157 71,000
2010/03/03 160 162 159 161 57,000
2010/03/02 163 163 159 161 89,000
2010/03/01 162 163 161 162 50,000
2010/02/26 163 163 161 162 91,000
2010/02/25 164 164 160 160 79,000
2010/02/24 159 165 159 161 183,000
2010/02/23 156 161 155 160 178,000
2010/02/22 153 155 153 154 87,000
2010/02/19 154 154 153 153 54,000
2010/02/18 154 155 153 153 64,000
2010/02/17 154 155 154 154 40,000
2010/02/16 155 156 153 153 67,000
2010/02/15 155 155 153 153 48,000
2010/02/12 154 154 152 154 103,000
2010/02/10 155 155 152 153 60,000
2010/02/09 153 155 152 152 100,000
2010/02/08 155 155 153 153 33,000
2010/02/05 154 155 152 152 79,000
2010/02/04 157 157 155 157 56,000
2010/02/03 156 157 154 155 68,000
2010/02/02 152 154 152 153 50,000
2010/02/01 153 154 151 152 89,000
2010/01/29 153 154 152 152 79,000
2010/01/28 155 155 152 153 174,000
2010/01/27 155 157 155 155 84,000
2010/01/26 160 160 156 156 189,000
2010/01/25 160 163 158 160 112,000
2010/01/22 162 162 160 160 149,000
2010/01/21 165 167 163 164 144,000
2010/01/20 168 169 165 168 129,000
2010/01/19 165 168 165 168 76,000
2010/01/18 165 166 165 165 60,000
2010/01/15 168 168 165 167 144,000
2010/01/14 166 168 166 168 82,000
2010/01/13 169 169 166 166 101,000
2010/01/12 166 167 165 167 122,000
2010/01/08 165 166 163 165 80,000
2010/01/07 164 165 161 164 121,000
2010/01/06 162 162 160 162 78,000
2010/01/05 162 163 159 159 68,000
2010/01/04 158 160 158 160 89,000

このページの先頭へ