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 |
---|---|---|---|---|---|
2014/12/30 | 181 | 181 | 178 | 179 | 126,000 |
2014/12/29 | 181 | 182 | 178 | 181 | 161,000 |
2014/12/26 | 178 | 181 | 178 | 181 | 170,000 |
2014/12/25 | 178 | 178 | 175 | 177 | 218,000 |
2014/12/24 | 178 | 180 | 177 | 179 | 198,000 |
2014/12/22 | 179 | 179 | 176 | 178 | 135,000 |
2014/12/19 | 177 | 178 | 175 | 176 | 249,000 |
2014/12/18 | 174 | 177 | 173 | 175 | 229,000 |
2014/12/17 | 170 | 172 | 169 | 171 | 214,000 |
2014/12/16 | 172 | 172 | 168 | 169 | 431,000 |
2014/12/15 | 174 | 175 | 172 | 173 | 211,000 |
2014/12/12 | 177 | 180 | 176 | 176 | 470,000 |
2014/12/11 | 179 | 180 | 178 | 178 | 343,000 |
2014/12/10 | 181 | 183 | 181 | 182 | 248,000 |
2014/12/09 | 185 | 187 | 184 | 185 | 201,000 |
2014/12/08 | 189 | 191 | 187 | 188 | 250,000 |
2014/12/05 | 193 | 193 | 189 | 191 | 327,000 |
2014/12/04 | 192 | 193 | 190 | 193 | 233,000 |
2014/12/03 | 198 | 206 | 191 | 192 | 1,725,000 |
2014/12/02 | 188 | 189 | 187 | 188 | 91,000 |
2014/12/01 | 191 | 191 | 189 | 190 | 303,000 |
2014/11/28 | 184 | 187 | 184 | 187 | 225,000 |
2014/11/27 | 185 | 185 | 183 | 183 | 186,000 |
2014/11/26 | 179 | 190 | 179 | 183 | 480,000 |
2014/11/25 | 178 | 179 | 178 | 179 | 102,000 |
2014/11/21 | 177 | 178 | 176 | 178 | 46,000 |
2014/11/20 | 179 | 180 | 176 | 176 | 89,000 |
2014/11/19 | 177 | 179 | 177 | 177 | 132,000 |
2014/11/18 | 176 | 177 | 176 | 177 | 40,000 |
2014/11/17 | 179 | 179 | 177 | 177 | 39,000 |
2014/11/14 | 181 | 181 | 176 | 177 | 101,000 |
2014/11/13 | 180 | 180 | 176 | 177 | 127,000 |
2014/11/12 | 180 | 183 | 175 | 179 | 205,000 |
2014/11/11 | 181 | 182 | 181 | 181 | 64,000 |
2014/11/10 | 182 | 183 | 181 | 183 | 41,000 |
2014/11/07 | 180 | 183 | 180 | 183 | 64,000 |
2014/11/06 | 183 | 183 | 180 | 180 | 115,000 |
2014/11/05 | 182 | 183 | 180 | 182 | 126,000 |
2014/11/04 | 184 | 184 | 179 | 181 | 202,000 |
2014/10/31 | 174 | 182 | 174 | 179 | 204,000 |
2014/10/30 | 175 | 178 | 174 | 175 | 135,000 |
2014/10/29 | 173 | 175 | 173 | 175 | 68,000 |
2014/10/28 | 174 | 174 | 171 | 172 | 61,000 |
2014/10/27 | 175 | 175 | 172 | 173 | 67,000 |
2014/10/24 | 171 | 171 | 169 | 170 | 59,000 |
2014/10/23 | 170 | 170 | 169 | 169 | 23,000 |
2014/10/22 | 167 | 170 | 167 | 170 | 44,000 |
2014/10/21 | 169 | 171 | 165 | 165 | 104,000 |
2014/10/20 | 168 | 170 | 168 | 169 | 67,000 |
2014/10/17 | 168 | 168 | 162 | 165 | 168,000 |
2014/10/16 | 169 | 169 | 165 | 165 | 102,000 |
2014/10/15 | 171 | 172 | 170 | 171 | 86,000 |
2014/10/14 | 171 | 171 | 169 | 170 | 126,000 |
2014/10/10 | 172 | 174 | 171 | 172 | 171,000 |
2014/10/09 | 179 | 179 | 176 | 176 | 161,000 |
2014/10/08 | 177 | 179 | 177 | 178 | 75,000 |
2014/10/07 | 182 | 183 | 180 | 180 | 80,000 |
2014/10/06 | 180 | 181 | 179 | 180 | 71,000 |
2014/10/03 | 178 | 179 | 177 | 177 | 110,000 |
2014/10/02 | 180 | 181 | 178 | 178 | 130,000 |
2014/10/01 | 183 | 183 | 181 | 182 | 93,000 |
2014/09/30 | 185 | 185 | 182 | 183 | 147,000 |
2014/09/29 | 187 | 187 | 184 | 185 | 100,000 |
2014/09/26 | 187 | 188 | 186 | 187 | 105,000 |
2014/09/25 | 189 | 190 | 188 | 190 | 121,000 |
2014/09/24 | 189 | 189 | 187 | 188 | 54,000 |
2014/09/22 | 188 | 189 | 187 | 189 | 92,000 |
2014/09/19 | 189 | 192 | 188 | 190 | 274,000 |
2014/09/18 | 184 | 190 | 184 | 190 | 106,000 |
2014/09/17 | 187 | 189 | 186 | 186 | 92,000 |
2014/09/16 | 191 | 191 | 185 | 189 | 167,000 |
2014/09/12 | 190 | 191 | 189 | 189 | 199,000 |
2014/09/11 | 189 | 189 | 187 | 189 | 102,000 |
2014/09/10 | 186 | 190 | 186 | 190 | 97,000 |
2014/09/09 | 186 | 189 | 186 | 187 | 102,000 |
2014/09/08 | 187 | 189 | 185 | 189 | 80,000 |
2014/09/05 | 186 | 187 | 184 | 185 | 98,000 |
2014/09/04 | 188 | 188 | 186 | 186 | 30,000 |
2014/09/03 | 191 | 192 | 187 | 188 | 130,000 |
2014/09/02 | 190 | 191 | 187 | 190 | 283,000 |
2014/09/01 | 184 | 192 | 184 | 188 | 417,000 |
2014/08/29 | 184 | 185 | 183 | 183 | 128,000 |
2014/08/28 | 183 | 184 | 182 | 183 | 109,000 |
2014/08/27 | 184 | 186 | 184 | 184 | 67,000 |
2014/08/26 | 185 | 187 | 184 | 184 | 96,000 |
2014/08/25 | 184 | 186 | 184 | 186 | 103,000 |
2014/08/22 | 184 | 184 | 182 | 183 | 121,000 |
2014/08/21 | 183 | 186 | 183 | 186 | 105,000 |
2014/08/20 | 186 | 186 | 184 | 185 | 53,000 |
2014/08/19 | 186 | 186 | 184 | 186 | 170,000 |
2014/08/18 | 184 | 186 | 183 | 186 | 268,000 |
2014/08/15 | 179 | 180 | 178 | 179 | 42,000 |
2014/08/14 | 179 | 181 | 178 | 179 | 210,000 |
2014/08/13 | 177 | 178 | 177 | 177 | 58,000 |
2014/08/12 | 174 | 177 | 173 | 177 | 183,000 |
2014/08/11 | 174 | 174 | 173 | 173 | 107,000 |
2014/08/08 | 173 | 175 | 171 | 172 | 201,000 |
2014/08/07 | 176 | 179 | 175 | 178 | 117,000 |
2014/08/06 | 175 | 176 | 173 | 174 | 191,000 |
2014/08/05 | 181 | 181 | 177 | 177 | 169,000 |
2014/08/04 | 181 | 181 | 180 | 180 | 116,000 |
2014/08/01 | 181 | 183 | 180 | 181 | 167,000 |
2014/07/31 | 183 | 184 | 183 | 183 | 112,000 |
2014/07/30 | 185 | 185 | 183 | 183 | 130,000 |
2014/07/29 | 186 | 186 | 184 | 184 | 82,000 |
2014/07/28 | 187 | 187 | 185 | 185 | 226,000 |
2014/07/25 | 183 | 189 | 183 | 186 | 373,000 |
2014/07/24 | 183 | 184 | 181 | 183 | 219,000 |
2014/07/23 | 186 | 186 | 183 | 183 | 145,000 |
2014/07/22 | 187 | 187 | 184 | 185 | 235,000 |
2014/07/18 | 185 | 189 | 185 | 187 | 191,000 |
2014/07/17 | 185 | 193 | 185 | 189 | 813,000 |
2014/07/16 | 182 | 184 | 181 | 183 | 214,000 |
2014/07/15 | 182 | 183 | 181 | 182 | 150,000 |
2014/07/14 | 181 | 183 | 181 | 182 | 86,000 |
2014/07/11 | 183 | 183 | 180 | 180 | 181,000 |
2014/07/10 | 186 | 187 | 184 | 185 | 120,000 |
2014/07/09 | 189 | 189 | 185 | 186 | 125,000 |
2014/07/08 | 188 | 191 | 187 | 189 | 118,000 |
2014/07/07 | 186 | 190 | 186 | 188 | 167,000 |
2014/07/04 | 186 | 189 | 186 | 188 | 170,000 |
2014/07/03 | 188 | 189 | 186 | 187 | 102,000 |
2014/07/02 | 190 | 191 | 185 | 186 | 184,000 |
2014/07/01 | 192 | 196 | 190 | 190 | 294,000 |
2014/06/30 | 184 | 193 | 184 | 192 | 337,000 |
2014/06/27 | 184 | 184 | 178 | 181 | 154,000 |
2014/06/26 | 180 | 186 | 180 | 184 | 288,000 |
2014/06/25 | 180 | 180 | 179 | 180 | 112,000 |
2014/06/24 | 180 | 181 | 179 | 181 | 91,000 |
2014/06/23 | 182 | 182 | 179 | 180 | 125,000 |
2014/06/20 | 183 | 183 | 180 | 180 | 138,000 |
2014/06/19 | 180 | 183 | 180 | 183 | 183,000 |
2014/06/18 | 178 | 181 | 177 | 179 | 255,000 |
2014/06/17 | 177 | 178 | 177 | 178 | 109,000 |
2014/06/16 | 178 | 179 | 176 | 176 | 174,000 |
2014/06/13 | 175 | 178 | 175 | 178 | 323,000 |
2014/06/12 | 175 | 178 | 172 | 177 | 281,000 |
2014/06/11 | 174 | 176 | 174 | 175 | 127,000 |
2014/06/10 | 174 | 176 | 174 | 175 | 164,000 |
2014/06/09 | 177 | 177 | 174 | 174 | 128,000 |
2014/06/06 | 175 | 176 | 175 | 176 | 46,000 |
2014/06/05 | 175 | 176 | 174 | 176 | 84,000 |
2014/06/04 | 174 | 176 | 173 | 174 | 87,000 |
2014/06/03 | 178 | 178 | 174 | 174 | 122,000 |
2014/06/02 | 177 | 177 | 174 | 175 | 99,000 |
2014/05/30 | 176 | 177 | 174 | 174 | 70,000 |
2014/05/29 | 174 | 176 | 174 | 176 | 47,000 |
2014/05/28 | 176 | 176 | 173 | 175 | 92,000 |
2014/05/27 | 177 | 177 | 175 | 176 | 36,000 |
2014/05/26 | 177 | 177 | 174 | 176 | 88,000 |
2014/05/23 | 171 | 175 | 171 | 173 | 118,000 |
2014/05/22 | 169 | 171 | 167 | 171 | 117,000 |
2014/05/21 | 163 | 167 | 163 | 166 | 123,000 |
2014/05/20 | 164 | 167 | 164 | 165 | 116,000 |
2014/05/19 | 170 | 172 | 163 | 164 | 173,000 |
2014/05/16 | 172 | 172 | 165 | 165 | 268,000 |
2014/05/15 | 173 | 175 | 171 | 172 | 243,000 |
2014/05/14 | 182 | 183 | 175 | 179 | 131,000 |
2014/05/13 | 184 | 184 | 177 | 180 | 102,000 |
2014/05/12 | 183 | 183 | 172 | 172 | 216,000 |
2014/05/09 | 186 | 189 | 183 | 183 | 75,000 |
2014/05/08 | 186 | 188 | 183 | 184 | 99,000 |
2014/05/07 | 190 | 194 | 185 | 186 | 167,000 |
2014/05/02 | 195 | 195 | 190 | 191 | 44,000 |
2014/05/01 | 191 | 194 | 190 | 193 | 116,000 |
2014/04/30 | 199 | 199 | 192 | 192 | 53,000 |
2014/04/28 | 199 | 199 | 194 | 197 | 93,000 |
2014/04/25 | 194 | 199 | 192 | 199 | 98,000 |
2014/04/24 | 197 | 197 | 193 | 194 | 49,000 |
2014/04/23 | 194 | 195 | 193 | 194 | 49,000 |
2014/04/22 | 196 | 198 | 194 | 194 | 72,000 |
2014/04/21 | 199 | 199 | 196 | 198 | 34,000 |
2014/04/18 | 203 | 203 | 196 | 199 | 49,000 |
2014/04/17 | 202 | 202 | 199 | 200 | 49,000 |
2014/04/16 | 194 | 200 | 194 | 198 | 81,000 |
2014/04/15 | 194 | 194 | 191 | 191 | 53,000 |
2014/04/14 | 194 | 197 | 191 | 191 | 70,000 |
2014/04/11 | 192 | 195 | 191 | 194 | 95,000 |
2014/04/10 | 197 | 202 | 197 | 197 | 110,000 |
2014/04/09 | 205 | 205 | 195 | 195 | 145,000 |
2014/04/08 | 209 | 209 | 205 | 205 | 58,000 |
2014/04/07 | 212 | 214 | 208 | 210 | 99,000 |
2014/04/04 | 217 | 219 | 213 | 214 | 115,000 |
2014/04/03 | 215 | 218 | 215 | 217 | 188,000 |
2014/04/02 | 213 | 218 | 212 | 214 | 271,000 |
2014/04/01 | 209 | 213 | 207 | 212 | 214,000 |
2014/03/31 | 204 | 213 | 204 | 213 | 308,000 |
2014/03/28 | 196 | 206 | 195 | 205 | 323,000 |
2014/03/27 | 185 | 197 | 185 | 196 | 214,000 |
2014/03/26 | 192 | 196 | 192 | 196 | 213,000 |
2014/03/25 | 186 | 192 | 183 | 187 | 211,000 |
2014/03/24 | 174 | 187 | 174 | 183 | 251,000 |
2014/03/20 | 184 | 184 | 175 | 175 | 308,000 |
2014/03/19 | 188 | 191 | 183 | 184 | 150,000 |
2014/03/18 | 188 | 190 | 188 | 190 | 80,000 |
2014/03/17 | 193 | 194 | 186 | 187 | 149,000 |
2014/03/14 | 193 | 196 | 193 | 194 | 442,000 |
2014/03/13 | 193 | 196 | 192 | 195 | 243,000 |
2014/03/12 | 194 | 196 | 193 | 195 | 253,000 |
2014/03/11 | 196 | 197 | 194 | 196 | 178,000 |
2014/03/10 | 193 | 197 | 193 | 196 | 350,000 |
2014/03/07 | 199 | 201 | 191 | 193 | 318,000 |
2014/03/06 | 198 | 200 | 198 | 198 | 151,000 |
2014/03/05 | 206 | 206 | 197 | 198 | 228,000 |
2014/03/04 | 201 | 203 | 200 | 202 | 84,000 |
2014/03/03 | 202 | 202 | 195 | 200 | 353,000 |
2014/02/28 | 215 | 215 | 205 | 208 | 166,000 |
2014/02/27 | 216 | 217 | 214 | 215 | 129,000 |
2014/02/26 | 217 | 218 | 215 | 216 | 158,000 |
2014/02/25 | 215 | 219 | 214 | 217 | 166,000 |
2014/02/24 | 213 | 219 | 212 | 215 | 156,000 |
2014/02/21 | 215 | 216 | 213 | 215 | 118,000 |
2014/02/20 | 215 | 218 | 209 | 211 | 164,000 |
2014/02/19 | 210 | 215 | 210 | 213 | 110,000 |
2014/02/18 | 213 | 216 | 208 | 214 | 158,000 |
2014/02/17 | 209 | 213 | 204 | 211 | 164,000 |
2014/02/14 | 209 | 210 | 201 | 208 | 271,000 |
2014/02/13 | 219 | 219 | 210 | 211 | 267,000 |
2014/02/12 | 214 | 223 | 209 | 222 | 454,000 |
2014/02/10 | 204 | 215 | 204 | 213 | 406,000 |
2014/02/07 | 198 | 205 | 196 | 203 | 471,000 |
2014/02/06 | 196 | 215 | 195 | 200 | 951,000 |
2014/02/05 | 196 | 201 | 193 | 201 | 442,000 |
2014/02/04 | 193 | 199 | 190 | 193 | 665,000 |
2014/02/03 | 210 | 212 | 203 | 206 | 445,000 |
2014/01/31 | 219 | 222 | 210 | 214 | 252,000 |
2014/01/30 | 221 | 221 | 214 | 219 | 459,000 |
2014/01/29 | 224 | 228 | 224 | 226 | 269,000 |
2014/01/28 | 226 | 232 | 220 | 221 | 480,000 |
2014/01/27 | 227 | 231 | 224 | 225 | 756,000 |
2014/01/24 | 236 | 240 | 231 | 232 | 1,467,000 |
2014/01/23 | 245 | 249 | 237 | 242 | 2,442,000 |
2014/01/22 | 253 | 259 | 237 | 246 | 8,449,000 |
2014/01/21 | 259 | 274 | 237 | 245 | 14,719,000 |
2014/01/20 | 217 | 260 | 215 | 251 | 9,736,000 |
2014/01/17 | 214 | 218 | 214 | 217 | 261,000 |
2014/01/16 | 222 | 226 | 214 | 216 | 523,000 |
2014/01/15 | 218 | 223 | 218 | 222 | 483,000 |
2014/01/14 | 217 | 221 | 214 | 218 | 367,000 |
2014/01/10 | 222 | 223 | 218 | 222 | 968,000 |
2014/01/09 | 217 | 218 | 212 | 214 | 237,000 |
2014/01/08 | 216 | 223 | 215 | 219 | 776,000 |
2014/01/07 | 201 | 217 | 198 | 210 | 1,194,000 |
2014/01/06 | 198 | 204 | 198 | 200 | 152,000 |