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 |
---|---|---|---|---|---|
2013/12/30 | 201 | 201 | 199 | 200 | 141,000 |
2013/12/27 | 200 | 200 | 197 | 199 | 189,000 |
2013/12/26 | 197 | 201 | 196 | 201 | 173,000 |
2013/12/25 | 191 | 196 | 190 | 195 | 297,000 |
2013/12/24 | 194 | 195 | 189 | 192 | 223,000 |
2013/12/20 | 196 | 197 | 193 | 195 | 216,000 |
2013/12/19 | 199 | 201 | 196 | 198 | 323,000 |
2013/12/18 | 195 | 201 | 195 | 200 | 334,000 |
2013/12/17 | 200 | 200 | 195 | 198 | 222,000 |
2013/12/16 | 200 | 200 | 193 | 196 | 319,000 |
2013/12/13 | 202 | 202 | 199 | 200 | 492,000 |
2013/12/12 | 196 | 203 | 196 | 202 | 326,000 |
2013/12/11 | 200 | 201 | 197 | 197 | 200,000 |
2013/12/10 | 200 | 201 | 195 | 200 | 403,000 |
2013/12/09 | 203 | 205 | 197 | 201 | 587,000 |
2013/12/06 | 199 | 203 | 195 | 202 | 508,000 |
2013/12/05 | 200 | 203 | 198 | 199 | 610,000 |
2013/12/04 | 199 | 201 | 194 | 199 | 709,000 |
2013/12/03 | 199 | 201 | 194 | 199 | 938,000 |
2013/12/02 | 191 | 207 | 191 | 200 | 2,370,000 |
2013/11/29 | 185 | 190 | 185 | 190 | 893,000 |
2013/11/28 | 182 | 186 | 181 | 183 | 373,000 |
2013/11/27 | 181 | 185 | 175 | 183 | 650,000 |
2013/11/26 | 187 | 189 | 178 | 179 | 1,199,000 |
2013/11/25 | 189 | 190 | 186 | 188 | 369,000 |
2013/11/22 | 189 | 190 | 185 | 190 | 457,000 |
2013/11/21 | 185 | 188 | 184 | 187 | 594,000 |
2013/11/20 | 178 | 191 | 177 | 190 | 1,048,000 |
2013/11/19 | 174 | 181 | 173 | 178 | 631,000 |
2013/11/18 | 179 | 180 | 176 | 177 | 421,000 |
2013/11/15 | 178 | 179 | 176 | 178 | 660,000 |
2013/11/14 | 183 | 185 | 177 | 179 | 1,946,000 |
2013/11/13 | 180 | 181 | 173 | 179 | 2,241,000 |
2013/11/12 | 155 | 182 | 154 | 175 | 2,786,000 |
2013/11/11 | 157 | 157 | 153 | 156 | 114,000 |
2013/11/08 | 152 | 155 | 151 | 153 | 360,000 |
2013/11/07 | 158 | 158 | 154 | 155 | 116,000 |
2013/11/06 | 153 | 157 | 153 | 157 | 164,000 |
2013/11/05 | 156 | 156 | 154 | 155 | 169,000 |
2013/11/01 | 160 | 160 | 156 | 156 | 266,000 |
2013/10/31 | 158 | 160 | 157 | 159 | 128,000 |
2013/10/30 | 157 | 160 | 157 | 159 | 223,000 |
2013/10/29 | 157 | 157 | 155 | 156 | 80,000 |
2013/10/28 | 157 | 157 | 155 | 157 | 107,000 |
2013/10/25 | 159 | 159 | 156 | 157 | 178,000 |
2013/10/24 | 160 | 160 | 156 | 159 | 204,000 |
2013/10/23 | 163 | 163 | 160 | 160 | 133,000 |
2013/10/22 | 163 | 164 | 161 | 162 | 189,000 |
2013/10/21 | 166 | 166 | 162 | 164 | 343,000 |
2013/10/18 | 159 | 167 | 159 | 162 | 1,806,000 |
2013/10/17 | 158 | 159 | 157 | 158 | 235,000 |
2013/10/16 | 156 | 159 | 156 | 158 | 127,000 |
2013/10/15 | 158 | 159 | 156 | 159 | 303,000 |
2013/10/11 | 156 | 156 | 155 | 156 | 65,000 |
2013/10/10 | 155 | 156 | 154 | 156 | 165,000 |
2013/10/09 | 151 | 156 | 150 | 156 | 133,000 |
2013/10/08 | 150 | 151 | 149 | 150 | 69,000 |
2013/10/07 | 150 | 151 | 149 | 150 | 107,000 |
2013/10/04 | 151 | 152 | 150 | 151 | 121,000 |
2013/10/03 | 154 | 154 | 152 | 152 | 43,000 |
2013/10/02 | 155 | 156 | 153 | 153 | 119,000 |
2013/10/01 | 155 | 156 | 154 | 155 | 125,000 |
2013/09/30 | 158 | 158 | 154 | 154 | 106,000 |
2013/09/27 | 156 | 158 | 156 | 158 | 174,000 |
2013/09/26 | 154 | 156 | 153 | 156 | 149,000 |
2013/09/25 | 154 | 154 | 152 | 154 | 175,000 |
2013/09/24 | 152 | 153 | 151 | 153 | 183,000 |
2013/09/20 | 154 | 154 | 153 | 154 | 118,000 |
2013/09/19 | 153 | 154 | 152 | 154 | 140,000 |
2013/09/18 | 153 | 153 | 151 | 153 | 95,000 |
2013/09/17 | 153 | 153 | 152 | 152 | 82,000 |
2013/09/13 | 151 | 153 | 149 | 153 | 319,000 |
2013/09/12 | 151 | 152 | 150 | 151 | 91,000 |
2013/09/11 | 150 | 151 | 150 | 151 | 116,000 |
2013/09/10 | 151 | 151 | 150 | 151 | 79,000 |
2013/09/09 | 150 | 151 | 150 | 150 | 46,000 |
2013/09/06 | 151 | 151 | 148 | 149 | 117,000 |
2013/09/05 | 149 | 153 | 148 | 152 | 383,000 |
2013/09/04 | 148 | 149 | 146 | 149 | 71,000 |
2013/09/03 | 147 | 149 | 147 | 148 | 52,000 |
2013/09/02 | 147 | 148 | 145 | 145 | 111,000 |
2013/08/30 | 148 | 148 | 143 | 143 | 97,000 |
2013/08/29 | 148 | 149 | 146 | 148 | 61,000 |
2013/08/28 | 148 | 148 | 147 | 148 | 61,000 |
2013/08/27 | 148 | 149 | 148 | 149 | 45,000 |
2013/08/26 | 148 | 149 | 147 | 148 | 142,000 |
2013/08/23 | 148 | 149 | 147 | 148 | 98,000 |
2013/08/22 | 149 | 150 | 147 | 148 | 116,000 |
2013/08/21 | 147 | 149 | 146 | 148 | 134,000 |
2013/08/20 | 144 | 148 | 143 | 148 | 191,000 |
2013/08/19 | 146 | 146 | 143 | 144 | 63,000 |
2013/08/16 | 147 | 147 | 145 | 146 | 45,000 |
2013/08/15 | 147 | 149 | 147 | 147 | 163,000 |
2013/08/14 | 147 | 147 | 145 | 147 | 26,000 |
2013/08/13 | 145 | 147 | 145 | 147 | 60,000 |
2013/08/12 | 143 | 146 | 143 | 144 | 63,000 |
2013/08/09 | 145 | 146 | 145 | 145 | 44,000 |
2013/08/08 | 145 | 147 | 145 | 145 | 53,000 |
2013/08/07 | 147 | 147 | 144 | 145 | 81,000 |
2013/08/06 | 148 | 148 | 146 | 147 | 70,000 |
2013/08/05 | 146 | 148 | 146 | 148 | 46,000 |
2013/08/02 | 145 | 148 | 145 | 148 | 87,000 |
2013/08/01 | 142 | 144 | 141 | 144 | 72,000 |
2013/07/31 | 143 | 143 | 141 | 141 | 94,000 |
2013/07/30 | 142 | 144 | 142 | 143 | 55,000 |
2013/07/29 | 145 | 146 | 142 | 142 | 132,000 |
2013/07/26 | 148 | 148 | 146 | 146 | 122,000 |
2013/07/25 | 150 | 151 | 148 | 150 | 94,000 |
2013/07/24 | 149 | 150 | 148 | 150 | 63,000 |
2013/07/23 | 147 | 150 | 147 | 150 | 59,000 |
2013/07/22 | 148 | 149 | 147 | 149 | 75,000 |
2013/07/19 | 149 | 150 | 148 | 148 | 132,000 |
2013/07/18 | 150 | 151 | 149 | 151 | 157,000 |
2013/07/17 | 149 | 151 | 149 | 151 | 121,000 |
2013/07/16 | 149 | 152 | 149 | 149 | 91,000 |
2013/07/12 | 149 | 151 | 149 | 151 | 124,000 |
2013/07/11 | 149 | 150 | 148 | 150 | 65,000 |
2013/07/10 | 149 | 152 | 148 | 148 | 155,000 |
2013/07/09 | 152 | 152 | 150 | 151 | 138,000 |
2013/07/08 | 152 | 152 | 150 | 152 | 118,000 |
2013/07/05 | 151 | 151 | 150 | 151 | 54,000 |
2013/07/04 | 149 | 151 | 149 | 150 | 75,000 |
2013/07/03 | 151 | 151 | 148 | 151 | 110,000 |
2013/07/02 | 151 | 152 | 149 | 151 | 129,000 |
2013/07/01 | 151 | 152 | 149 | 151 | 162,000 |
2013/06/28 | 153 | 153 | 149 | 151 | 155,000 |
2013/06/27 | 149 | 152 | 149 | 152 | 110,000 |
2013/06/26 | 152 | 152 | 148 | 149 | 203,000 |
2013/06/25 | 149 | 149 | 148 | 149 | 85,000 |
2013/06/24 | 149 | 150 | 147 | 148 | 94,000 |
2013/06/21 | 145 | 149 | 145 | 147 | 310,000 |
2013/06/20 | 149 | 150 | 147 | 148 | 106,000 |
2013/06/19 | 149 | 151 | 149 | 151 | 206,000 |
2013/06/18 | 148 | 150 | 147 | 148 | 229,000 |
2013/06/17 | 144 | 148 | 144 | 147 | 140,000 |
2013/06/14 | 144 | 146 | 144 | 146 | 263,000 |
2013/06/13 | 147 | 147 | 142 | 143 | 184,000 |
2013/06/12 | 146 | 148 | 144 | 148 | 149,000 |
2013/06/11 | 146 | 149 | 144 | 147 | 250,000 |
2013/06/10 | 143 | 147 | 142 | 145 | 161,000 |
2013/06/07 | 141 | 142 | 138 | 141 | 210,000 |
2013/06/06 | 146 | 148 | 143 | 144 | 495,000 |
2013/06/05 | 151 | 152 | 148 | 148 | 159,000 |
2013/06/04 | 149 | 151 | 146 | 151 | 215,000 |
2013/06/03 | 152 | 152 | 150 | 150 | 390,000 |
2013/05/31 | 149 | 155 | 147 | 155 | 405,000 |
2013/05/30 | 149 | 150 | 146 | 146 | 286,000 |
2013/05/29 | 152 | 152 | 149 | 150 | 359,000 |
2013/05/28 | 152 | 155 | 147 | 150 | 698,000 |
2013/05/27 | 153 | 154 | 150 | 154 | 348,000 |
2013/05/24 | 155 | 158 | 151 | 155 | 540,000 |
2013/05/23 | 160 | 165 | 152 | 153 | 1,044,000 |
2013/05/22 | 165 | 165 | 157 | 161 | 1,329,000 |
2013/05/21 | 153 | 158 | 152 | 158 | 419,000 |
2013/05/20 | 151 | 153 | 151 | 152 | 260,000 |
2013/05/17 | 148 | 150 | 147 | 150 | 236,000 |
2013/05/16 | 151 | 151 | 146 | 147 | 427,000 |
2013/05/15 | 152 | 153 | 150 | 151 | 433,000 |
2013/05/14 | 151 | 155 | 150 | 154 | 541,000 |
2013/05/13 | 153 | 153 | 150 | 150 | 210,000 |
2013/05/10 | 152 | 152 | 150 | 151 | 158,000 |
2013/05/09 | 152 | 153 | 150 | 150 | 112,000 |
2013/05/08 | 152 | 155 | 152 | 152 | 442,000 |
2013/05/07 | 151 | 152 | 150 | 151 | 149,000 |
2013/05/02 | 150 | 150 | 148 | 149 | 117,000 |
2013/05/01 | 149 | 151 | 149 | 150 | 54,000 |
2013/04/30 | 148 | 152 | 148 | 150 | 130,000 |
2013/04/26 | 152 | 152 | 150 | 150 | 164,000 |
2013/04/25 | 152 | 153 | 149 | 153 | 371,000 |
2013/04/24 | 150 | 151 | 149 | 151 | 256,000 |
2013/04/23 | 147 | 149 | 147 | 148 | 159,000 |
2013/04/22 | 150 | 150 | 145 | 149 | 223,000 |
2013/04/19 | 149 | 149 | 147 | 147 | 150,000 |
2013/04/18 | 147 | 150 | 147 | 149 | 105,000 |
2013/04/17 | 149 | 150 | 149 | 149 | 96,000 |
2013/04/16 | 147 | 150 | 146 | 149 | 206,000 |
2013/04/15 | 148 | 151 | 148 | 148 | 274,000 |
2013/04/12 | 145 | 150 | 145 | 150 | 195,000 |
2013/04/11 | 148 | 148 | 143 | 146 | 285,000 |
2013/04/10 | 144 | 146 | 144 | 146 | 205,000 |
2013/04/09 | 146 | 146 | 144 | 144 | 192,000 |
2013/04/08 | 145 | 146 | 142 | 144 | 429,000 |
2013/04/05 | 145 | 148 | 141 | 143 | 285,000 |
2013/04/04 | 140 | 144 | 138 | 143 | 234,000 |
2013/04/03 | 139 | 141 | 138 | 141 | 155,000 |
2013/04/02 | 139 | 140 | 137 | 140 | 170,000 |
2013/04/01 | 142 | 142 | 139 | 141 | 414,000 |
2013/03/29 | 146 | 147 | 144 | 144 | 178,000 |
2013/03/28 | 149 | 149 | 146 | 148 | 195,000 |
2013/03/27 | 150 | 150 | 148 | 149 | 140,000 |
2013/03/26 | 147 | 152 | 147 | 151 | 241,000 |
2013/03/25 | 149 | 150 | 148 | 148 | 297,000 |
2013/03/22 | 152 | 152 | 148 | 148 | 420,000 |
2013/03/21 | 154 | 160 | 152 | 152 | 903,000 |
2013/03/19 | 152 | 154 | 152 | 152 | 200,000 |
2013/03/18 | 153 | 154 | 150 | 153 | 411,000 |
2013/03/15 | 150 | 154 | 148 | 154 | 560,000 |
2013/03/14 | 148 | 150 | 147 | 149 | 265,000 |
2013/03/13 | 151 | 151 | 147 | 148 | 320,000 |
2013/03/12 | 152 | 154 | 152 | 152 | 268,000 |
2013/03/11 | 152 | 153 | 151 | 152 | 168,000 |
2013/03/08 | 149 | 151 | 149 | 150 | 311,000 |
2013/03/07 | 153 | 153 | 147 | 150 | 290,000 |
2013/03/06 | 152 | 153 | 152 | 152 | 97,000 |
2013/03/05 | 153 | 153 | 150 | 151 | 157,000 |
2013/03/04 | 151 | 153 | 151 | 151 | 277,000 |
2013/03/01 | 150 | 151 | 149 | 150 | 252,000 |
2013/02/28 | 151 | 151 | 148 | 150 | 287,000 |
2013/02/27 | 150 | 152 | 149 | 149 | 187,000 |
2013/02/26 | 147 | 151 | 147 | 149 | 292,000 |
2013/02/25 | 147 | 149 | 147 | 149 | 173,000 |
2013/02/22 | 147 | 149 | 144 | 146 | 175,000 |
2013/02/21 | 146 | 149 | 146 | 147 | 102,000 |
2013/02/20 | 147 | 148 | 146 | 146 | 122,000 |
2013/02/19 | 147 | 149 | 146 | 147 | 210,000 |
2013/02/18 | 138 | 145 | 138 | 145 | 320,000 |
2013/02/15 | 143 | 144 | 134 | 138 | 524,000 |
2013/02/14 | 145 | 146 | 143 | 143 | 308,000 |
2013/02/13 | 153 | 154 | 144 | 144 | 649,000 |
2013/02/12 | 154 | 155 | 153 | 153 | 213,000 |
2013/02/08 | 156 | 156 | 152 | 153 | 380,000 |
2013/02/07 | 155 | 157 | 155 | 156 | 353,000 |
2013/02/06 | 159 | 159 | 154 | 155 | 1,199,000 |
2013/02/05 | 165 | 169 | 161 | 162 | 412,000 |
2013/02/04 | 170 | 171 | 166 | 169 | 478,000 |
2013/02/01 | 170 | 172 | 165 | 167 | 597,000 |
2013/01/31 | 165 | 169 | 164 | 169 | 472,000 |
2013/01/30 | 162 | 165 | 155 | 163 | 936,000 |
2013/01/29 | 173 | 173 | 163 | 163 | 800,000 |
2013/01/28 | 174 | 179 | 170 | 173 | 3,478,000 |
2013/01/25 | 155 | 175 | 154 | 168 | 3,308,000 |
2013/01/24 | 147 | 154 | 146 | 153 | 425,000 |
2013/01/23 | 148 | 150 | 146 | 147 | 205,000 |
2013/01/22 | 153 | 153 | 148 | 148 | 253,000 |
2013/01/21 | 150 | 153 | 149 | 152 | 213,000 |
2013/01/18 | 148 | 151 | 148 | 150 | 283,000 |
2013/01/17 | 148 | 151 | 146 | 146 | 204,000 |
2013/01/16 | 153 | 153 | 151 | 151 | 141,000 |
2013/01/15 | 156 | 156 | 153 | 153 | 124,000 |
2013/01/11 | 156 | 156 | 154 | 155 | 135,000 |
2013/01/10 | 152 | 156 | 152 | 156 | 199,000 |
2013/01/09 | 149 | 153 | 149 | 152 | 123,000 |
2013/01/08 | 153 | 153 | 151 | 151 | 147,000 |
2013/01/07 | 152 | 152 | 151 | 151 | 114,000 |
2013/01/04 | 150 | 152 | 149 | 151 | 434,000 |