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 |
---|---|---|---|---|---|
2011/12/30 | 130 | 130 | 129 | 130 | 32,000 |
2011/12/29 | 129 | 129 | 128 | 129 | 25,000 |
2011/12/28 | 132 | 132 | 129 | 130 | 39,000 |
2011/12/27 | 130 | 132 | 130 | 132 | 79,000 |
2011/12/26 | 134 | 134 | 131 | 132 | 136,000 |
2011/12/22 | 132 | 133 | 131 | 133 | 86,000 |
2011/12/21 | 131 | 131 | 130 | 131 | 94,000 |
2011/12/20 | 128 | 129 | 126 | 129 | 189,000 |
2011/12/19 | 129 | 129 | 128 | 128 | 68,000 |
2011/12/16 | 128 | 130 | 128 | 129 | 103,000 |
2011/12/15 | 130 | 130 | 128 | 128 | 134,000 |
2011/12/14 | 135 | 135 | 130 | 130 | 88,000 |
2011/12/13 | 136 | 136 | 134 | 135 | 83,000 |
2011/12/12 | 138 | 138 | 131 | 136 | 273,000 |
2011/12/09 | 131 | 135 | 130 | 135 | 299,000 |
2011/12/08 | 132 | 133 | 132 | 133 | 152,000 |
2011/12/07 | 129 | 133 | 128 | 133 | 180,000 |
2011/12/06 | 130 | 131 | 129 | 129 | 178,000 |
2011/12/05 | 129 | 131 | 128 | 130 | 224,000 |
2011/12/02 | 125 | 129 | 125 | 127 | 171,000 |
2011/12/01 | 126 | 126 | 124 | 125 | 159,000 |
2011/11/30 | 122 | 126 | 121 | 124 | 324,000 |
2011/11/29 | 122 | 122 | 120 | 122 | 127,000 |
2011/11/28 | 120 | 121 | 120 | 121 | 101,000 |
2011/11/25 | 120 | 121 | 118 | 120 | 156,000 |
2011/11/24 | 120 | 120 | 118 | 118 | 89,000 |
2011/11/22 | 118 | 121 | 118 | 121 | 122,000 |
2011/11/21 | 122 | 122 | 120 | 121 | 66,000 |
2011/11/18 | 120 | 121 | 119 | 121 | 130,000 |
2011/11/17 | 120 | 121 | 119 | 120 | 142,000 |
2011/11/16 | 122 | 122 | 120 | 121 | 93,000 |
2011/11/15 | 124 | 124 | 121 | 122 | 132,000 |
2011/11/14 | 127 | 127 | 125 | 126 | 72,000 |
2011/11/11 | 125 | 126 | 124 | 126 | 124,000 |
2011/11/10 | 123 | 125 | 123 | 125 | 127,000 |
2011/11/09 | 124 | 127 | 123 | 125 | 350,000 |
2011/11/08 | 119 | 126 | 117 | 122 | 517,000 |
2011/11/07 | 120 | 120 | 119 | 120 | 17,000 |
2011/11/04 | 120 | 121 | 119 | 121 | 63,000 |
2011/11/02 | 119 | 121 | 118 | 121 | 93,000 |
2011/11/01 | 119 | 120 | 119 | 119 | 35,000 |
2011/10/31 | 119 | 121 | 119 | 120 | 75,000 |
2011/10/28 | 121 | 121 | 119 | 119 | 70,000 |
2011/10/27 | 120 | 120 | 119 | 120 | 105,000 |
2011/10/26 | 119 | 120 | 118 | 120 | 83,000 |
2011/10/25 | 121 | 121 | 119 | 120 | 74,000 |
2011/10/24 | 122 | 122 | 120 | 121 | 99,000 |
2011/10/21 | 119 | 122 | 119 | 120 | 47,000 |
2011/10/20 | 120 | 120 | 119 | 119 | 44,000 |
2011/10/19 | 120 | 121 | 120 | 120 | 66,000 |
2011/10/18 | 120 | 122 | 120 | 120 | 64,000 |
2011/10/17 | 123 | 123 | 121 | 122 | 51,000 |
2011/10/14 | 123 | 123 | 121 | 121 | 50,000 |
2011/10/13 | 123 | 123 | 122 | 123 | 32,000 |
2011/10/12 | 124 | 124 | 122 | 123 | 88,000 |
2011/10/11 | 124 | 124 | 122 | 124 | 69,000 |
2011/10/07 | 122 | 123 | 121 | 123 | 35,000 |
2011/10/06 | 122 | 122 | 119 | 121 | 66,000 |
2011/10/05 | 122 | 122 | 120 | 121 | 106,000 |
2011/10/04 | 121 | 123 | 121 | 121 | 75,000 |
2011/10/03 | 124 | 124 | 121 | 122 | 96,000 |
2011/09/30 | 124 | 125 | 123 | 124 | 124,000 |
2011/09/29 | 123 | 125 | 122 | 125 | 155,000 |
2011/09/28 | 123 | 124 | 120 | 123 | 248,000 |
2011/09/27 | 123 | 124 | 121 | 124 | 97,000 |
2011/09/26 | 125 | 125 | 121 | 121 | 202,000 |
2011/09/22 | 123 | 124 | 122 | 124 | 112,000 |
2011/09/21 | 125 | 125 | 123 | 123 | 107,000 |
2011/09/20 | 124 | 124 | 123 | 123 | 78,000 |
2011/09/16 | 123 | 124 | 123 | 124 | 118,000 |
2011/09/15 | 125 | 125 | 121 | 124 | 352,000 |
2011/09/14 | 126 | 126 | 123 | 124 | 273,000 |
2011/09/13 | 124 | 125 | 123 | 124 | 116,000 |
2011/09/12 | 126 | 126 | 123 | 124 | 166,000 |
2011/09/09 | 129 | 130 | 128 | 128 | 211,000 |
2011/09/08 | 133 | 134 | 132 | 133 | 93,000 |
2011/09/07 | 134 | 135 | 131 | 134 | 66,000 |
2011/09/06 | 134 | 135 | 133 | 134 | 55,000 |
2011/09/05 | 133 | 134 | 133 | 134 | 35,000 |
2011/09/02 | 134 | 136 | 133 | 135 | 157,000 |
2011/09/01 | 135 | 135 | 133 | 134 | 101,000 |
2011/08/31 | 131 | 135 | 131 | 135 | 126,000 |
2011/08/30 | 134 | 134 | 132 | 133 | 104,000 |
2011/08/29 | 134 | 134 | 132 | 133 | 50,000 |
2011/08/26 | 133 | 133 | 131 | 133 | 73,000 |
2011/08/25 | 132 | 133 | 131 | 132 | 152,000 |
2011/08/24 | 129 | 129 | 127 | 127 | 156,000 |
2011/08/23 | 125 | 129 | 124 | 129 | 140,000 |
2011/08/22 | 124 | 125 | 123 | 124 | 40,000 |
2011/08/19 | 122 | 125 | 122 | 124 | 110,000 |
2011/08/18 | 127 | 127 | 123 | 124 | 34,000 |
2011/08/17 | 123 | 126 | 121 | 126 | 86,000 |
2011/08/16 | 125 | 125 | 123 | 123 | 41,000 |
2011/08/15 | 124 | 126 | 124 | 124 | 90,000 |
2011/08/12 | 124 | 124 | 122 | 122 | 22,000 |
2011/08/11 | 121 | 124 | 117 | 124 | 170,000 |
2011/08/10 | 124 | 124 | 122 | 122 | 70,000 |
2011/08/09 | 118 | 123 | 117 | 121 | 226,000 |
2011/08/08 | 122 | 122 | 120 | 121 | 75,000 |
2011/08/05 | 125 | 125 | 120 | 122 | 279,000 |
2011/08/04 | 128 | 128 | 126 | 126 | 118,000 |
2011/08/03 | 129 | 129 | 126 | 126 | 153,000 |
2011/08/02 | 131 | 131 | 129 | 131 | 78,000 |
2011/08/01 | 129 | 132 | 129 | 131 | 56,000 |
2011/07/29 | 130 | 131 | 129 | 129 | 71,000 |
2011/07/28 | 131 | 131 | 130 | 131 | 59,000 |
2011/07/27 | 131 | 132 | 130 | 132 | 118,000 |
2011/07/26 | 134 | 134 | 131 | 132 | 116,000 |
2011/07/25 | 134 | 134 | 132 | 133 | 75,000 |
2011/07/22 | 132 | 134 | 131 | 134 | 82,000 |
2011/07/21 | 134 | 134 | 131 | 131 | 150,000 |
2011/07/20 | 136 | 136 | 134 | 135 | 58,000 |
2011/07/19 | 137 | 137 | 135 | 136 | 34,000 |
2011/07/15 | 136 | 136 | 135 | 136 | 28,000 |
2011/07/14 | 136 | 137 | 136 | 136 | 36,000 |
2011/07/13 | 137 | 138 | 136 | 137 | 73,000 |
2011/07/12 | 138 | 139 | 137 | 139 | 76,000 |
2011/07/11 | 139 | 140 | 139 | 140 | 19,000 |
2011/07/08 | 140 | 141 | 140 | 140 | 41,000 |
2011/07/07 | 141 | 141 | 140 | 140 | 46,000 |
2011/07/06 | 138 | 141 | 138 | 141 | 192,000 |
2011/07/05 | 137 | 138 | 137 | 138 | 27,000 |
2011/07/04 | 138 | 138 | 136 | 137 | 65,000 |
2011/07/01 | 135 | 137 | 135 | 137 | 55,000 |
2011/06/30 | 137 | 137 | 134 | 135 | 85,000 |
2011/06/29 | 137 | 137 | 135 | 136 | 37,000 |
2011/06/28 | 136 | 137 | 135 | 135 | 33,000 |
2011/06/27 | 138 | 138 | 136 | 136 | 124,000 |
2011/06/24 | 133 | 136 | 133 | 135 | 77,000 |
2011/06/23 | 133 | 135 | 133 | 133 | 48,000 |
2011/06/22 | 130 | 136 | 130 | 135 | 102,000 |
2011/06/21 | 129 | 130 | 127 | 130 | 35,000 |
2011/06/20 | 126 | 129 | 126 | 127 | 49,000 |
2011/06/17 | 127 | 128 | 127 | 127 | 46,000 |
2011/06/16 | 127 | 128 | 126 | 126 | 63,000 |
2011/06/15 | 127 | 128 | 126 | 127 | 88,000 |
2011/06/14 | 130 | 130 | 129 | 129 | 36,000 |
2011/06/13 | 128 | 131 | 128 | 129 | 24,000 |
2011/06/10 | 130 | 130 | 129 | 129 | 171,000 |
2011/06/09 | 127 | 128 | 127 | 128 | 43,000 |
2011/06/08 | 128 | 132 | 127 | 127 | 40,000 |
2011/06/07 | 129 | 129 | 127 | 128 | 57,000 |
2011/06/06 | 132 | 132 | 128 | 129 | 63,000 |
2011/06/03 | 130 | 132 | 130 | 130 | 66,000 |
2011/06/02 | 131 | 132 | 130 | 131 | 59,000 |
2011/06/01 | 134 | 135 | 132 | 133 | 46,000 |
2011/05/31 | 134 | 135 | 134 | 135 | 30,000 |
2011/05/30 | 132 | 134 | 131 | 134 | 30,000 |
2011/05/27 | 133 | 134 | 132 | 132 | 31,000 |
2011/05/26 | 133 | 134 | 132 | 134 | 66,000 |
2011/05/25 | 133 | 134 | 131 | 133 | 75,000 |
2011/05/24 | 132 | 132 | 130 | 131 | 48,000 |
2011/05/23 | 134 | 134 | 132 | 132 | 29,000 |
2011/05/20 | 134 | 135 | 134 | 134 | 82,000 |
2011/05/19 | 136 | 137 | 134 | 134 | 35,000 |
2011/05/18 | 134 | 136 | 134 | 136 | 34,000 |
2011/05/17 | 135 | 135 | 134 | 134 | 44,000 |
2011/05/16 | 135 | 135 | 134 | 134 | 51,000 |
2011/05/13 | 138 | 138 | 135 | 135 | 70,000 |
2011/05/12 | 139 | 139 | 138 | 138 | 86,000 |
2011/05/11 | 141 | 143 | 140 | 140 | 98,000 |
2011/05/10 | 140 | 141 | 140 | 141 | 46,000 |
2011/05/09 | 140 | 141 | 140 | 140 | 14,000 |
2011/05/06 | 141 | 142 | 140 | 140 | 67,000 |
2011/05/02 | 142 | 143 | 141 | 141 | 52,000 |
2011/04/28 | 141 | 142 | 140 | 142 | 39,000 |
2011/04/27 | 140 | 142 | 140 | 141 | 35,000 |
2011/04/26 | 142 | 142 | 140 | 140 | 56,000 |
2011/04/25 | 141 | 142 | 141 | 142 | 43,000 |
2011/04/22 | 140 | 142 | 140 | 141 | 55,000 |
2011/04/21 | 144 | 144 | 140 | 140 | 66,000 |
2011/04/20 | 144 | 145 | 143 | 144 | 44,000 |
2011/04/19 | 142 | 144 | 141 | 144 | 32,000 |
2011/04/18 | 143 | 144 | 143 | 143 | 17,000 |
2011/04/15 | 142 | 145 | 142 | 143 | 57,000 |
2011/04/14 | 141 | 145 | 141 | 143 | 42,000 |
2011/04/13 | 140 | 144 | 140 | 142 | 49,000 |
2011/04/12 | 140 | 141 | 139 | 140 | 55,000 |
2011/04/11 | 140 | 142 | 140 | 141 | 25,000 |
2011/04/08 | 137 | 141 | 137 | 139 | 63,000 |
2011/04/07 | 141 | 142 | 138 | 138 | 84,000 |
2011/04/06 | 142 | 142 | 141 | 142 | 57,000 |
2011/04/05 | 144 | 144 | 141 | 141 | 58,000 |
2011/04/04 | 148 | 148 | 145 | 145 | 54,000 |
2011/04/01 | 150 | 150 | 147 | 148 | 52,000 |
2011/03/31 | 149 | 150 | 147 | 150 | 110,000 |
2011/03/30 | 148 | 152 | 147 | 151 | 121,000 |
2011/03/29 | 151 | 151 | 144 | 150 | 112,000 |
2011/03/28 | 151 | 153 | 142 | 153 | 203,000 |
2011/03/25 | 150 | 150 | 148 | 149 | 88,000 |
2011/03/24 | 150 | 150 | 147 | 147 | 77,000 |
2011/03/23 | 151 | 151 | 148 | 150 | 95,000 |
2011/03/22 | 143 | 152 | 142 | 148 | 163,000 |
2011/03/18 | 136 | 140 | 135 | 140 | 162,000 |
2011/03/17 | 126 | 133 | 125 | 131 | 199,000 |
2011/03/16 | 123 | 137 | 123 | 128 | 330,000 |
2011/03/15 | 136 | 140 | 122 | 125 | 426,000 |
2011/03/14 | 141 | 145 | 131 | 140 | 226,000 |
2011/03/11 | 151 | 152 | 151 | 151 | 230,000 |
2011/03/10 | 155 | 155 | 152 | 152 | 99,000 |
2011/03/09 | 153 | 155 | 153 | 154 | 67,000 |
2011/03/08 | 153 | 154 | 152 | 153 | 68,000 |
2011/03/07 | 154 | 154 | 152 | 152 | 166,000 |
2011/03/04 | 156 | 157 | 152 | 153 | 235,000 |
2011/03/03 | 154 | 155 | 154 | 155 | 73,000 |
2011/03/02 | 156 | 156 | 154 | 154 | 94,000 |
2011/03/01 | 155 | 158 | 154 | 156 | 98,000 |
2011/02/28 | 154 | 155 | 153 | 154 | 116,000 |
2011/02/25 | 153 | 154 | 152 | 154 | 153,000 |
2011/02/24 | 154 | 156 | 153 | 154 | 116,000 |
2011/02/23 | 154 | 158 | 154 | 155 | 185,000 |
2011/02/22 | 159 | 160 | 156 | 157 | 172,000 |
2011/02/21 | 158 | 161 | 158 | 160 | 154,000 |
2011/02/18 | 159 | 160 | 159 | 160 | 87,000 |
2011/02/17 | 160 | 161 | 159 | 160 | 132,000 |
2011/02/16 | 160 | 161 | 158 | 158 | 119,000 |
2011/02/15 | 162 | 162 | 160 | 160 | 68,000 |
2011/02/14 | 161 | 162 | 160 | 161 | 159,000 |
2011/02/10 | 159 | 162 | 158 | 161 | 153,000 |
2011/02/09 | 157 | 159 | 157 | 159 | 199,000 |
2011/02/08 | 162 | 162 | 156 | 158 | 360,000 |
2011/02/07 | 160 | 163 | 159 | 162 | 339,000 |
2011/02/04 | 157 | 160 | 156 | 158 | 310,000 |
2011/02/03 | 156 | 156 | 155 | 156 | 180,000 |
2011/02/02 | 154 | 156 | 153 | 156 | 209,000 |
2011/02/01 | 152 | 154 | 152 | 154 | 105,000 |
2011/01/31 | 151 | 153 | 150 | 152 | 119,000 |
2011/01/28 | 153 | 153 | 152 | 152 | 196,000 |
2011/01/27 | 150 | 153 | 150 | 152 | 140,000 |
2011/01/26 | 150 | 151 | 150 | 150 | 74,000 |
2011/01/25 | 150 | 152 | 150 | 151 | 137,000 |
2011/01/24 | 148 | 150 | 148 | 148 | 118,000 |
2011/01/21 | 152 | 152 | 148 | 148 | 309,000 |
2011/01/20 | 153 | 153 | 152 | 152 | 120,000 |
2011/01/19 | 153 | 154 | 152 | 154 | 220,000 |
2011/01/18 | 153 | 154 | 151 | 152 | 261,000 |
2011/01/17 | 156 | 156 | 151 | 152 | 296,000 |
2011/01/14 | 154 | 156 | 153 | 154 | 178,000 |
2011/01/13 | 154 | 156 | 154 | 154 | 251,000 |
2011/01/12 | 155 | 157 | 153 | 153 | 259,000 |
2011/01/11 | 151 | 153 | 151 | 153 | 174,000 |
2011/01/07 | 152 | 152 | 150 | 150 | 86,000 |
2011/01/06 | 151 | 153 | 150 | 151 | 213,000 |
2011/01/05 | 150 | 151 | 149 | 151 | 67,000 |
2011/01/04 | 147 | 151 | 147 | 150 | 204,000 |