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 |
---|---|---|---|---|---|
2012/12/28 | 150 | 150 | 148 | 148 | 70,000 |
2012/12/27 | 150 | 151 | 148 | 150 | 380,000 |
2012/12/26 | 143 | 149 | 142 | 147 | 487,000 |
2012/12/25 | 143 | 144 | 141 | 143 | 187,000 |
2012/12/21 | 144 | 145 | 142 | 142 | 149,000 |
2012/12/20 | 143 | 144 | 142 | 144 | 170,000 |
2012/12/19 | 145 | 145 | 143 | 145 | 239,000 |
2012/12/18 | 140 | 144 | 140 | 144 | 251,000 |
2012/12/17 | 141 | 141 | 140 | 140 | 76,000 |
2012/12/14 | 140 | 141 | 140 | 140 | 172,000 |
2012/12/13 | 140 | 141 | 140 | 141 | 89,000 |
2012/12/12 | 139 | 140 | 139 | 139 | 110,000 |
2012/12/11 | 140 | 140 | 138 | 139 | 102,000 |
2012/12/10 | 140 | 140 | 139 | 140 | 64,000 |
2012/12/07 | 142 | 143 | 140 | 140 | 242,000 |
2012/12/06 | 140 | 141 | 139 | 141 | 124,000 |
2012/12/05 | 140 | 141 | 139 | 140 | 98,000 |
2012/12/04 | 140 | 141 | 140 | 141 | 90,000 |
2012/12/03 | 140 | 141 | 139 | 141 | 83,000 |
2012/11/30 | 141 | 142 | 139 | 140 | 108,000 |
2012/11/29 | 138 | 141 | 138 | 140 | 110,000 |
2012/11/28 | 142 | 142 | 138 | 139 | 171,000 |
2012/11/27 | 140 | 142 | 139 | 142 | 141,000 |
2012/11/26 | 138 | 140 | 138 | 140 | 200,000 |
2012/11/22 | 136 | 137 | 135 | 137 | 101,000 |
2012/11/21 | 136 | 136 | 134 | 134 | 90,000 |
2012/11/20 | 136 | 136 | 134 | 134 | 91,000 |
2012/11/19 | 136 | 136 | 135 | 136 | 54,000 |
2012/11/16 | 133 | 136 | 133 | 136 | 100,000 |
2012/11/15 | 131 | 133 | 131 | 133 | 40,000 |
2012/11/14 | 130 | 131 | 129 | 130 | 69,000 |
2012/11/13 | 131 | 131 | 129 | 130 | 79,000 |
2012/11/12 | 131 | 131 | 129 | 129 | 65,000 |
2012/11/09 | 130 | 131 | 129 | 129 | 150,000 |
2012/11/08 | 133 | 133 | 130 | 131 | 117,000 |
2012/11/07 | 134 | 134 | 131 | 133 | 188,000 |
2012/11/06 | 140 | 140 | 135 | 135 | 165,000 |
2012/11/05 | 138 | 140 | 138 | 140 | 43,000 |
2012/11/02 | 137 | 140 | 137 | 140 | 106,000 |
2012/11/01 | 137 | 137 | 136 | 137 | 48,000 |
2012/10/31 | 136 | 137 | 135 | 136 | 52,000 |
2012/10/30 | 136 | 139 | 135 | 135 | 109,000 |
2012/10/29 | 138 | 138 | 136 | 137 | 61,000 |
2012/10/26 | 139 | 139 | 136 | 137 | 101,000 |
2012/10/25 | 137 | 138 | 134 | 138 | 65,000 |
2012/10/24 | 133 | 136 | 133 | 136 | 71,000 |
2012/10/23 | 138 | 138 | 135 | 136 | 108,000 |
2012/10/22 | 136 | 139 | 136 | 139 | 61,000 |
2012/10/19 | 137 | 137 | 136 | 136 | 33,000 |
2012/10/18 | 134 | 137 | 133 | 137 | 129,000 |
2012/10/17 | 134 | 136 | 132 | 132 | 269,000 |
2012/10/16 | 132 | 134 | 132 | 134 | 108,000 |
2012/10/15 | 132 | 133 | 131 | 132 | 52,000 |
2012/10/12 | 133 | 133 | 131 | 131 | 27,000 |
2012/10/11 | 132 | 135 | 132 | 132 | 69,000 |
2012/10/10 | 132 | 133 | 131 | 131 | 94,000 |
2012/10/09 | 133 | 134 | 132 | 132 | 78,000 |
2012/10/05 | 134 | 135 | 133 | 133 | 50,000 |
2012/10/04 | 134 | 135 | 133 | 134 | 28,000 |
2012/10/03 | 134 | 134 | 133 | 133 | 75,000 |
2012/10/02 | 135 | 136 | 134 | 134 | 40,000 |
2012/10/01 | 137 | 137 | 133 | 135 | 55,000 |
2012/09/28 | 141 | 141 | 137 | 137 | 63,000 |
2012/09/27 | 137 | 140 | 137 | 139 | 92,000 |
2012/09/26 | 139 | 140 | 138 | 140 | 118,000 |
2012/09/25 | 139 | 142 | 138 | 142 | 90,000 |
2012/09/24 | 139 | 139 | 138 | 139 | 64,000 |
2012/09/21 | 138 | 140 | 138 | 139 | 66,000 |
2012/09/20 | 141 | 141 | 138 | 138 | 98,000 |
2012/09/19 | 140 | 140 | 138 | 139 | 79,000 |
2012/09/18 | 138 | 140 | 137 | 140 | 70,000 |
2012/09/14 | 139 | 140 | 139 | 139 | 115,000 |
2012/09/13 | 136 | 138 | 135 | 136 | 55,000 |
2012/09/12 | 134 | 137 | 134 | 136 | 64,000 |
2012/09/11 | 135 | 136 | 134 | 135 | 63,000 |
2012/09/10 | 134 | 135 | 134 | 135 | 34,000 |
2012/09/07 | 134 | 134 | 133 | 133 | 48,000 |
2012/09/06 | 133 | 133 | 131 | 132 | 91,000 |
2012/09/05 | 134 | 134 | 132 | 133 | 66,000 |
2012/09/04 | 134 | 135 | 134 | 134 | 82,000 |
2012/09/03 | 135 | 136 | 134 | 134 | 42,000 |
2012/08/31 | 134 | 136 | 134 | 134 | 83,000 |
2012/08/30 | 137 | 137 | 135 | 136 | 55,000 |
2012/08/29 | 136 | 139 | 136 | 139 | 32,000 |
2012/08/28 | 142 | 142 | 137 | 138 | 73,000 |
2012/08/27 | 146 | 146 | 142 | 142 | 107,000 |
2012/08/24 | 144 | 146 | 143 | 145 | 48,000 |
2012/08/23 | 143 | 145 | 143 | 145 | 29,000 |
2012/08/22 | 145 | 145 | 140 | 144 | 171,000 |
2012/08/21 | 144 | 147 | 144 | 146 | 87,000 |
2012/08/20 | 144 | 146 | 143 | 143 | 46,000 |
2012/08/17 | 142 | 143 | 142 | 143 | 36,000 |
2012/08/16 | 141 | 142 | 140 | 142 | 54,000 |
2012/08/15 | 140 | 140 | 138 | 140 | 83,000 |
2012/08/14 | 136 | 140 | 135 | 140 | 106,000 |
2012/08/13 | 136 | 136 | 133 | 135 | 87,000 |
2012/08/10 | 137 | 137 | 133 | 134 | 300,000 |
2012/08/09 | 134 | 137 | 133 | 137 | 81,000 |
2012/08/08 | 137 | 141 | 132 | 134 | 358,000 |
2012/08/07 | 133 | 138 | 133 | 138 | 184,000 |
2012/08/06 | 138 | 139 | 132 | 132 | 289,000 |
2012/08/03 | 137 | 138 | 136 | 137 | 33,000 |
2012/08/02 | 139 | 139 | 138 | 138 | 40,000 |
2012/08/01 | 140 | 140 | 138 | 139 | 35,000 |
2012/07/31 | 139 | 141 | 138 | 140 | 62,000 |
2012/07/30 | 143 | 143 | 138 | 138 | 54,000 |
2012/07/27 | 142 | 142 | 140 | 141 | 35,000 |
2012/07/26 | 141 | 141 | 138 | 141 | 111,000 |
2012/07/25 | 135 | 137 | 133 | 136 | 128,000 |
2012/07/24 | 134 | 138 | 134 | 136 | 100,000 |
2012/07/23 | 138 | 139 | 135 | 135 | 139,000 |
2012/07/20 | 142 | 142 | 139 | 139 | 85,000 |
2012/07/19 | 141 | 143 | 137 | 140 | 151,000 |
2012/07/18 | 145 | 145 | 141 | 141 | 62,000 |
2012/07/17 | 148 | 148 | 145 | 145 | 84,000 |
2012/07/13 | 150 | 150 | 148 | 148 | 85,000 |
2012/07/12 | 149 | 150 | 149 | 149 | 63,000 |
2012/07/11 | 148 | 152 | 148 | 151 | 107,000 |
2012/07/10 | 150 | 152 | 150 | 150 | 91,000 |
2012/07/09 | 150 | 153 | 149 | 150 | 121,000 |
2012/07/06 | 152 | 154 | 151 | 151 | 72,000 |
2012/07/05 | 153 | 154 | 152 | 152 | 67,000 |
2012/07/04 | 156 | 157 | 154 | 154 | 106,000 |
2012/07/03 | 155 | 157 | 155 | 155 | 106,000 |
2012/07/02 | 152 | 155 | 151 | 153 | 124,000 |
2012/06/29 | 148 | 152 | 148 | 151 | 120,000 |
2012/06/28 | 150 | 151 | 149 | 151 | 121,000 |
2012/06/27 | 147 | 150 | 145 | 150 | 129,000 |
2012/06/26 | 149 | 150 | 146 | 147 | 224,000 |
2012/06/25 | 148 | 154 | 148 | 149 | 264,000 |
2012/06/22 | 143 | 145 | 143 | 144 | 153,000 |
2012/06/21 | 144 | 146 | 143 | 144 | 158,000 |
2012/06/20 | 143 | 146 | 143 | 144 | 193,000 |
2012/06/19 | 138 | 142 | 138 | 140 | 109,000 |
2012/06/18 | 140 | 141 | 138 | 141 | 75,000 |
2012/06/15 | 141 | 142 | 135 | 136 | 138,000 |
2012/06/14 | 139 | 142 | 139 | 142 | 94,000 |
2012/06/13 | 138 | 140 | 137 | 140 | 112,000 |
2012/06/12 | 137 | 138 | 135 | 138 | 107,000 |
2012/06/11 | 140 | 140 | 137 | 137 | 79,000 |
2012/06/08 | 144 | 144 | 137 | 138 | 139,000 |
2012/06/07 | 140 | 143 | 139 | 143 | 69,000 |
2012/06/06 | 139 | 141 | 136 | 141 | 75,000 |
2012/06/05 | 140 | 140 | 135 | 138 | 89,000 |
2012/06/04 | 138 | 139 | 135 | 137 | 88,000 |
2012/06/01 | 140 | 142 | 140 | 141 | 79,000 |
2012/05/31 | 137 | 141 | 137 | 141 | 76,000 |
2012/05/30 | 139 | 145 | 136 | 142 | 147,000 |
2012/05/29 | 134 | 137 | 133 | 137 | 69,000 |
2012/05/28 | 136 | 136 | 132 | 133 | 94,000 |
2012/05/25 | 134 | 136 | 132 | 136 | 81,000 |
2012/05/24 | 134 | 135 | 131 | 134 | 119,000 |
2012/05/23 | 133 | 135 | 132 | 135 | 96,000 |
2012/05/22 | 136 | 137 | 131 | 133 | 222,000 |
2012/05/21 | 134 | 137 | 133 | 135 | 83,000 |
2012/05/18 | 136 | 136 | 132 | 133 | 112,000 |
2012/05/17 | 138 | 138 | 134 | 137 | 124,000 |
2012/05/16 | 135 | 138 | 134 | 134 | 83,000 |
2012/05/15 | 142 | 142 | 131 | 137 | 184,000 |
2012/05/14 | 146 | 146 | 141 | 141 | 98,000 |
2012/05/11 | 157 | 157 | 146 | 146 | 111,000 |
2012/05/10 | 157 | 158 | 156 | 158 | 68,000 |
2012/05/09 | 162 | 162 | 158 | 158 | 79,000 |
2012/05/08 | 160 | 164 | 160 | 164 | 57,000 |
2012/05/07 | 162 | 162 | 160 | 160 | 90,000 |
2012/05/02 | 162 | 166 | 162 | 166 | 63,000 |
2012/05/01 | 164 | 164 | 161 | 162 | 66,000 |
2012/04/27 | 166 | 167 | 165 | 167 | 70,000 |
2012/04/26 | 168 | 168 | 166 | 167 | 66,000 |
2012/04/25 | 166 | 167 | 165 | 166 | 85,000 |
2012/04/24 | 164 | 164 | 160 | 162 | 83,000 |
2012/04/23 | 165 | 167 | 165 | 166 | 80,000 |
2012/04/20 | 162 | 165 | 161 | 163 | 130,000 |
2012/04/19 | 166 | 168 | 160 | 160 | 137,000 |
2012/04/18 | 164 | 168 | 163 | 166 | 182,000 |
2012/04/17 | 161 | 162 | 160 | 160 | 109,000 |
2012/04/16 | 161 | 163 | 161 | 162 | 114,000 |
2012/04/13 | 163 | 165 | 161 | 161 | 133,000 |
2012/04/12 | 166 | 166 | 161 | 162 | 147,000 |
2012/04/11 | 164 | 167 | 162 | 165 | 158,000 |
2012/04/10 | 169 | 170 | 165 | 165 | 38,000 |
2012/04/09 | 165 | 178 | 161 | 169 | 278,000 |
2012/04/06 | 167 | 168 | 164 | 167 | 149,000 |
2012/04/05 | 168 | 170 | 165 | 170 | 148,000 |
2012/04/04 | 172 | 174 | 170 | 171 | 173,000 |
2012/04/03 | 178 | 178 | 175 | 175 | 142,000 |
2012/04/02 | 179 | 179 | 176 | 179 | 190,000 |
2012/03/30 | 184 | 184 | 182 | 182 | 133,000 |
2012/03/29 | 181 | 183 | 179 | 182 | 217,000 |
2012/03/28 | 177 | 180 | 177 | 179 | 195,000 |
2012/03/27 | 175 | 182 | 175 | 182 | 252,000 |
2012/03/26 | 177 | 179 | 171 | 171 | 237,000 |
2012/03/23 | 181 | 181 | 178 | 179 | 230,000 |
2012/03/22 | 182 | 183 | 181 | 182 | 166,000 |
2012/03/21 | 184 | 185 | 182 | 183 | 260,000 |
2012/03/19 | 186 | 187 | 184 | 184 | 148,000 |
2012/03/16 | 186 | 188 | 186 | 188 | 194,000 |
2012/03/15 | 186 | 187 | 186 | 186 | 151,000 |
2012/03/14 | 187 | 188 | 186 | 186 | 319,000 |
2012/03/13 | 186 | 188 | 186 | 186 | 205,000 |
2012/03/12 | 186 | 187 | 185 | 187 | 286,000 |
2012/03/09 | 188 | 188 | 186 | 187 | 539,000 |
2012/03/08 | 191 | 191 | 184 | 185 | 471,000 |
2012/03/07 | 188 | 191 | 187 | 191 | 396,000 |
2012/03/06 | 186 | 191 | 186 | 191 | 392,000 |
2012/03/05 | 188 | 188 | 186 | 187 | 326,000 |
2012/03/02 | 183 | 187 | 183 | 187 | 416,000 |
2012/03/01 | 187 | 190 | 183 | 183 | 1,392,000 |
2012/02/29 | 176 | 179 | 176 | 177 | 303,000 |
2012/02/28 | 177 | 177 | 174 | 177 | 435,000 |
2012/02/27 | 176 | 180 | 175 | 178 | 280,000 |
2012/02/24 | 173 | 185 | 171 | 178 | 662,000 |
2012/02/23 | 170 | 174 | 170 | 171 | 417,000 |
2012/02/22 | 168 | 171 | 168 | 171 | 378,000 |
2012/02/21 | 169 | 172 | 168 | 170 | 523,000 |
2012/02/20 | 164 | 166 | 163 | 166 | 327,000 |
2012/02/17 | 166 | 166 | 162 | 164 | 278,000 |
2012/02/16 | 164 | 164 | 162 | 163 | 235,000 |
2012/02/15 | 162 | 162 | 159 | 162 | 216,000 |
2012/02/14 | 161 | 162 | 158 | 158 | 222,000 |
2012/02/13 | 157 | 161 | 157 | 160 | 132,000 |
2012/02/10 | 160 | 161 | 158 | 158 | 277,000 |
2012/02/09 | 158 | 171 | 156 | 158 | 1,935,000 |
2012/02/08 | 160 | 161 | 153 | 155 | 473,000 |
2012/02/07 | 153 | 160 | 152 | 158 | 370,000 |
2012/02/06 | 153 | 155 | 152 | 153 | 185,000 |
2012/02/03 | 152 | 152 | 149 | 149 | 167,000 |
2012/02/02 | 152 | 154 | 150 | 150 | 270,000 |
2012/02/01 | 157 | 175 | 148 | 148 | 1,980,000 |
2012/01/31 | 145 | 148 | 145 | 148 | 129,000 |
2012/01/30 | 145 | 146 | 145 | 145 | 57,000 |
2012/01/27 | 145 | 147 | 144 | 147 | 103,000 |
2012/01/26 | 147 | 147 | 144 | 146 | 104,000 |
2012/01/25 | 143 | 147 | 143 | 147 | 309,000 |
2012/01/24 | 147 | 147 | 143 | 143 | 138,000 |
2012/01/23 | 146 | 147 | 145 | 146 | 86,000 |
2012/01/20 | 147 | 147 | 145 | 147 | 209,000 |
2012/01/19 | 143 | 146 | 142 | 146 | 368,000 |
2012/01/18 | 143 | 145 | 142 | 144 | 209,000 |
2012/01/17 | 139 | 142 | 139 | 142 | 144,000 |
2012/01/16 | 142 | 142 | 139 | 140 | 245,000 |
2012/01/13 | 140 | 142 | 140 | 142 | 109,000 |
2012/01/12 | 139 | 141 | 139 | 140 | 180,000 |
2012/01/11 | 137 | 141 | 135 | 138 | 230,000 |
2012/01/10 | 135 | 136 | 135 | 136 | 100,000 |
2012/01/06 | 136 | 136 | 133 | 134 | 125,000 |
2012/01/05 | 134 | 136 | 133 | 135 | 125,000 |
2012/01/04 | 130 | 135 | 130 | 134 | 101,000 |