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 |
---|---|---|---|---|---|
2016/12/30 | 237 | 239 | 237 | 238 | 112,000 |
2016/12/29 | 239 | 240 | 236 | 238 | 194,000 |
2016/12/28 | 237 | 241 | 236 | 241 | 197,000 |
2016/12/27 | 240 | 240 | 237 | 239 | 141,000 |
2016/12/26 | 240 | 241 | 238 | 239 | 197,000 |
2016/12/22 | 243 | 243 | 239 | 242 | 236,000 |
2016/12/21 | 242 | 243 | 240 | 243 | 233,000 |
2016/12/20 | 244 | 244 | 238 | 243 | 271,000 |
2016/12/19 | 244 | 244 | 241 | 243 | 145,000 |
2016/12/16 | 243 | 243 | 241 | 242 | 218,000 |
2016/12/15 | 242 | 244 | 241 | 243 | 251,000 |
2016/12/14 | 244 | 244 | 241 | 242 | 233,000 |
2016/12/13 | 246 | 247 | 243 | 245 | 245,000 |
2016/12/12 | 245 | 248 | 242 | 246 | 637,000 |
2016/12/09 | 244 | 245 | 240 | 245 | 265,000 |
2016/12/08 | 245 | 245 | 240 | 244 | 432,000 |
2016/12/07 | 242 | 245 | 241 | 244 | 406,000 |
2016/12/06 | 242 | 244 | 239 | 241 | 351,000 |
2016/12/05 | 242 | 242 | 232 | 240 | 361,000 |
2016/12/02 | 237 | 238 | 235 | 237 | 250,000 |
2016/12/01 | 242 | 243 | 238 | 239 | 621,000 |
2016/11/30 | 245 | 245 | 238 | 240 | 740,000 |
2016/11/29 | 237 | 244 | 236 | 244 | 1,103,000 |
2016/11/28 | 228 | 237 | 228 | 237 | 693,000 |
2016/11/25 | 226 | 229 | 226 | 228 | 487,000 |
2016/11/24 | 227 | 227 | 225 | 226 | 201,000 |
2016/11/22 | 225 | 227 | 224 | 227 | 260,000 |
2016/11/21 | 222 | 224 | 222 | 224 | 145,000 |
2016/11/18 | 222 | 223 | 220 | 221 | 184,000 |
2016/11/17 | 219 | 222 | 219 | 222 | 148,000 |
2016/11/16 | 218 | 221 | 218 | 220 | 152,000 |
2016/11/15 | 217 | 218 | 216 | 217 | 129,000 |
2016/11/14 | 218 | 220 | 216 | 217 | 272,000 |
2016/11/11 | 222 | 223 | 216 | 218 | 304,000 |
2016/11/10 | 215 | 225 | 215 | 221 | 560,000 |
2016/11/09 | 220 | 220 | 208 | 209 | 423,000 |
2016/11/08 | 226 | 227 | 217 | 219 | 519,000 |
2016/11/07 | 219 | 220 | 219 | 220 | 171,000 |
2016/11/04 | 222 | 223 | 217 | 218 | 313,000 |
2016/11/02 | 225 | 225 | 221 | 223 | 205,000 |
2016/11/01 | 228 | 231 | 225 | 228 | 344,000 |
2016/10/31 | 227 | 230 | 226 | 230 | 225,000 |
2016/10/28 | 226 | 229 | 224 | 229 | 557,000 |
2016/10/27 | 227 | 227 | 225 | 226 | 277,000 |
2016/10/26 | 219 | 227 | 219 | 226 | 446,000 |
2016/10/25 | 222 | 222 | 216 | 218 | 536,000 |
2016/10/24 | 222 | 222 | 219 | 220 | 171,000 |
2016/10/21 | 221 | 222 | 220 | 221 | 116,000 |
2016/10/20 | 221 | 222 | 219 | 220 | 237,000 |
2016/10/19 | 221 | 221 | 219 | 221 | 184,000 |
2016/10/18 | 220 | 222 | 220 | 221 | 244,000 |
2016/10/17 | 224 | 225 | 221 | 222 | 147,000 |
2016/10/14 | 225 | 226 | 224 | 224 | 111,000 |
2016/10/13 | 226 | 227 | 224 | 225 | 103,000 |
2016/10/12 | 224 | 226 | 223 | 225 | 67,000 |
2016/10/11 | 225 | 228 | 225 | 227 | 127,000 |
2016/10/07 | 227 | 227 | 224 | 226 | 96,000 |
2016/10/06 | 228 | 230 | 226 | 228 | 140,000 |
2016/10/05 | 221 | 228 | 221 | 227 | 264,000 |
2016/10/04 | 221 | 222 | 220 | 221 | 76,000 |
2016/10/03 | 221 | 222 | 220 | 220 | 136,000 |
2016/09/30 | 223 | 223 | 220 | 222 | 121,000 |
2016/09/29 | 224 | 225 | 222 | 225 | 136,000 |
2016/09/28 | 226 | 226 | 221 | 223 | 192,000 |
2016/09/27 | 226 | 228 | 221 | 228 | 345,000 |
2016/09/26 | 228 | 232 | 227 | 228 | 323,000 |
2016/09/23 | 228 | 232 | 227 | 232 | 482,000 |
2016/09/21 | 225 | 229 | 223 | 228 | 274,000 |
2016/09/20 | 227 | 227 | 222 | 225 | 386,000 |
2016/09/16 | 226 | 229 | 221 | 226 | 571,000 |
2016/09/15 | 217 | 227 | 216 | 226 | 655,000 |
2016/09/14 | 217 | 217 | 215 | 216 | 103,000 |
2016/09/13 | 219 | 219 | 216 | 217 | 132,000 |
2016/09/12 | 218 | 219 | 216 | 217 | 158,000 |
2016/09/09 | 221 | 222 | 219 | 219 | 184,000 |
2016/09/08 | 223 | 223 | 221 | 221 | 131,000 |
2016/09/07 | 222 | 223 | 221 | 222 | 85,000 |
2016/09/06 | 220 | 222 | 220 | 222 | 139,000 |
2016/09/05 | 226 | 227 | 222 | 223 | 213,000 |
2016/09/02 | 227 | 227 | 222 | 224 | 208,000 |
2016/09/01 | 220 | 227 | 220 | 227 | 512,000 |
2016/08/31 | 219 | 219 | 218 | 219 | 90,000 |
2016/08/30 | 218 | 220 | 218 | 219 | 42,000 |
2016/08/29 | 221 | 221 | 218 | 218 | 76,000 |
2016/08/26 | 219 | 220 | 217 | 218 | 111,000 |
2016/08/25 | 220 | 221 | 217 | 219 | 181,000 |
2016/08/24 | 221 | 221 | 219 | 221 | 77,000 |
2016/08/23 | 220 | 220 | 218 | 220 | 169,000 |
2016/08/22 | 216 | 219 | 216 | 218 | 115,000 |
2016/08/19 | 217 | 217 | 213 | 216 | 136,000 |
2016/08/18 | 217 | 222 | 211 | 214 | 673,000 |
2016/08/17 | 210 | 215 | 210 | 213 | 100,000 |
2016/08/16 | 215 | 216 | 210 | 210 | 183,000 |
2016/08/15 | 217 | 217 | 215 | 215 | 26,000 |
2016/08/12 | 213 | 216 | 212 | 216 | 170,000 |
2016/08/10 | 210 | 212 | 209 | 211 | 78,000 |
2016/08/09 | 210 | 210 | 208 | 210 | 74,000 |
2016/08/08 | 211 | 211 | 208 | 210 | 82,000 |
2016/08/05 | 210 | 210 | 208 | 208 | 52,000 |
2016/08/04 | 214 | 214 | 208 | 208 | 149,000 |
2016/08/03 | 210 | 215 | 207 | 209 | 379,000 |
2016/08/02 | 213 | 213 | 210 | 210 | 86,000 |
2016/08/01 | 213 | 213 | 211 | 213 | 113,000 |
2016/07/29 | 214 | 215 | 210 | 215 | 167,000 |
2016/07/28 | 210 | 214 | 210 | 214 | 142,000 |
2016/07/27 | 209 | 212 | 208 | 212 | 134,000 |
2016/07/26 | 211 | 211 | 207 | 207 | 196,000 |
2016/07/25 | 209 | 211 | 208 | 211 | 156,000 |
2016/07/22 | 210 | 212 | 209 | 209 | 136,000 |
2016/07/21 | 216 | 216 | 211 | 212 | 118,000 |
2016/07/20 | 212 | 215 | 211 | 215 | 126,000 |
2016/07/19 | 215 | 215 | 210 | 213 | 136,000 |
2016/07/15 | 214 | 215 | 211 | 213 | 193,000 |
2016/07/14 | 217 | 217 | 213 | 213 | 158,000 |
2016/07/13 | 216 | 220 | 212 | 212 | 354,000 |
2016/07/12 | 209 | 217 | 209 | 215 | 420,000 |
2016/07/11 | 201 | 210 | 201 | 208 | 176,000 |
2016/07/08 | 203 | 205 | 200 | 200 | 193,000 |
2016/07/07 | 207 | 207 | 204 | 205 | 193,000 |
2016/07/06 | 209 | 210 | 206 | 208 | 183,000 |
2016/07/05 | 209 | 212 | 207 | 212 | 187,000 |
2016/07/04 | 205 | 207 | 204 | 207 | 102,000 |
2016/07/01 | 208 | 208 | 204 | 205 | 67,000 |
2016/06/30 | 210 | 210 | 203 | 204 | 169,000 |
2016/06/29 | 204 | 208 | 203 | 207 | 198,000 |
2016/06/28 | 200 | 205 | 196 | 203 | 207,000 |
2016/06/27 | 202 | 206 | 197 | 204 | 284,000 |
2016/06/24 | 210 | 211 | 182 | 197 | 673,000 |
2016/06/23 | 209 | 210 | 208 | 210 | 216,000 |
2016/06/22 | 212 | 212 | 208 | 209 | 143,000 |
2016/06/21 | 206 | 217 | 205 | 214 | 362,000 |
2016/06/20 | 207 | 209 | 206 | 209 | 91,000 |
2016/06/17 | 205 | 206 | 201 | 203 | 291,000 |
2016/06/16 | 206 | 208 | 201 | 202 | 233,000 |
2016/06/15 | 203 | 207 | 202 | 205 | 279,000 |
2016/06/14 | 211 | 214 | 205 | 206 | 311,000 |
2016/06/13 | 220 | 220 | 212 | 212 | 260,000 |
2016/06/10 | 229 | 229 | 222 | 224 | 269,000 |
2016/06/09 | 228 | 229 | 226 | 227 | 246,000 |
2016/06/08 | 224 | 229 | 222 | 228 | 413,000 |
2016/06/07 | 224 | 224 | 219 | 223 | 299,000 |
2016/06/06 | 220 | 220 | 217 | 219 | 232,000 |
2016/06/03 | 220 | 220 | 215 | 219 | 317,000 |
2016/06/02 | 222 | 224 | 218 | 220 | 322,000 |
2016/06/01 | 228 | 228 | 224 | 224 | 441,000 |
2016/05/31 | 231 | 232 | 228 | 231 | 299,000 |
2016/05/30 | 229 | 231 | 228 | 231 | 351,000 |
2016/05/27 | 227 | 233 | 227 | 229 | 495,000 |
2016/05/26 | 229 | 229 | 225 | 226 | 591,000 |
2016/05/25 | 230 | 233 | 227 | 229 | 1,124,000 |
2016/05/24 | 220 | 226 | 218 | 225 | 1,329,000 |
2016/05/23 | 215 | 217 | 214 | 215 | 222,000 |
2016/05/20 | 212 | 216 | 212 | 215 | 248,000 |
2016/05/19 | 219 | 219 | 214 | 215 | 238,000 |
2016/05/18 | 214 | 221 | 211 | 219 | 782,000 |
2016/05/17 | 208 | 213 | 208 | 213 | 233,000 |
2016/05/16 | 207 | 211 | 207 | 208 | 225,000 |
2016/05/13 | 212 | 212 | 204 | 207 | 534,000 |
2016/05/12 | 209 | 213 | 205 | 213 | 387,000 |
2016/05/11 | 210 | 213 | 206 | 210 | 426,000 |
2016/05/10 | 199 | 207 | 199 | 206 | 337,000 |
2016/05/09 | 192 | 198 | 192 | 197 | 196,000 |
2016/05/06 | 195 | 196 | 191 | 191 | 243,000 |
2016/05/02 | 199 | 199 | 194 | 196 | 319,000 |
2016/04/28 | 204 | 209 | 202 | 203 | 323,000 |
2016/04/27 | 206 | 206 | 204 | 205 | 149,000 |
2016/04/26 | 206 | 207 | 203 | 205 | 299,000 |
2016/04/25 | 212 | 212 | 206 | 208 | 295,000 |
2016/04/22 | 210 | 212 | 208 | 212 | 357,000 |
2016/04/21 | 210 | 211 | 207 | 211 | 278,000 |
2016/04/20 | 211 | 212 | 209 | 210 | 315,000 |
2016/04/19 | 212 | 213 | 210 | 211 | 133,000 |
2016/04/18 | 212 | 212 | 208 | 209 | 401,000 |
2016/04/15 | 212 | 215 | 211 | 215 | 361,000 |
2016/04/14 | 213 | 215 | 211 | 213 | 622,000 |
2016/04/13 | 212 | 213 | 209 | 211 | 412,000 |
2016/04/12 | 213 | 216 | 209 | 212 | 743,000 |
2016/04/11 | 208 | 212 | 204 | 211 | 651,000 |
2016/04/08 | 204 | 209 | 204 | 206 | 435,000 |
2016/04/07 | 204 | 209 | 204 | 207 | 450,000 |
2016/04/06 | 203 | 209 | 203 | 204 | 831,000 |
2016/04/05 | 203 | 209 | 202 | 206 | 1,004,000 |
2016/04/04 | 210 | 215 | 201 | 203 | 1,942,000 |
2016/04/01 | 225 | 237 | 208 | 215 | 9,502,000 |
2016/03/31 | 200 | 200 | 196 | 196 | 236,000 |
2016/03/30 | 196 | 201 | 195 | 199 | 261,000 |
2016/03/29 | 192 | 196 | 191 | 196 | 147,000 |
2016/03/28 | 195 | 198 | 194 | 196 | 166,000 |
2016/03/25 | 198 | 199 | 195 | 195 | 195,000 |
2016/03/24 | 202 | 202 | 198 | 199 | 244,000 |
2016/03/23 | 198 | 200 | 198 | 200 | 116,000 |
2016/03/22 | 202 | 204 | 197 | 201 | 527,000 |
2016/03/18 | 191 | 198 | 189 | 198 | 388,000 |
2016/03/17 | 192 | 193 | 188 | 190 | 155,000 |
2016/03/16 | 189 | 193 | 188 | 191 | 206,000 |
2016/03/15 | 190 | 193 | 187 | 192 | 174,000 |
2016/03/14 | 192 | 193 | 191 | 193 | 354,000 |
2016/03/11 | 182 | 186 | 182 | 186 | 258,000 |
2016/03/10 | 180 | 185 | 180 | 183 | 251,000 |
2016/03/09 | 179 | 180 | 176 | 179 | 164,000 |
2016/03/08 | 178 | 182 | 175 | 179 | 323,000 |
2016/03/07 | 176 | 178 | 176 | 177 | 118,000 |
2016/03/04 | 170 | 175 | 169 | 175 | 283,000 |
2016/03/03 | 171 | 174 | 170 | 172 | 182,000 |
2016/03/02 | 173 | 173 | 170 | 172 | 149,000 |
2016/03/01 | 167 | 170 | 167 | 168 | 291,000 |
2016/02/29 | 173 | 177 | 169 | 169 | 396,000 |
2016/02/26 | 175 | 175 | 171 | 173 | 396,000 |
2016/02/25 | 166 | 172 | 166 | 172 | 271,000 |
2016/02/24 | 161 | 167 | 158 | 166 | 794,000 |
2016/02/23 | 164 | 168 | 159 | 161 | 871,000 |
2016/02/22 | 158 | 160 | 157 | 159 | 266,000 |
2016/02/19 | 160 | 161 | 158 | 160 | 204,000 |
2016/02/18 | 163 | 165 | 161 | 162 | 280,000 |
2016/02/17 | 160 | 162 | 158 | 160 | 310,000 |
2016/02/16 | 159 | 165 | 157 | 162 | 454,000 |
2016/02/15 | 152 | 159 | 152 | 158 | 417,000 |
2016/02/12 | 151 | 157 | 145 | 146 | 961,000 |
2016/02/10 | 176 | 178 | 159 | 162 | 980,000 |
2016/02/09 | 188 | 188 | 175 | 176 | 1,181,000 |
2016/02/08 | 185 | 196 | 184 | 192 | 593,000 |
2016/02/05 | 185 | 190 | 184 | 185 | 164,000 |
2016/02/04 | 184 | 190 | 184 | 188 | 261,000 |
2016/02/03 | 189 | 190 | 187 | 188 | 271,000 |
2016/02/02 | 194 | 196 | 192 | 194 | 237,000 |
2016/02/01 | 198 | 198 | 193 | 195 | 481,000 |
2016/01/29 | 191 | 196 | 188 | 195 | 540,000 |
2016/01/28 | 188 | 193 | 187 | 191 | 749,000 |
2016/01/27 | 193 | 195 | 188 | 190 | 629,000 |
2016/01/26 | 189 | 193 | 185 | 191 | 607,000 |
2016/01/25 | 189 | 193 | 183 | 192 | 833,000 |
2016/01/22 | 181 | 184 | 179 | 184 | 647,000 |
2016/01/21 | 183 | 186 | 176 | 176 | 614,000 |
2016/01/20 | 190 | 194 | 182 | 183 | 685,000 |
2016/01/19 | 189 | 194 | 187 | 189 | 324,000 |
2016/01/18 | 188 | 190 | 186 | 189 | 602,000 |
2016/01/15 | 200 | 202 | 192 | 193 | 822,000 |
2016/01/14 | 201 | 201 | 197 | 199 | 1,364,000 |
2016/01/13 | 219 | 219 | 205 | 207 | 1,793,000 |
2016/01/12 | 227 | 234 | 208 | 212 | 3,241,000 |
2016/01/08 | 212 | 239 | 201 | 227 | 5,749,000 |
2016/01/07 | 200 | 214 | 197 | 210 | 1,079,000 |
2016/01/06 | 201 | 202 | 200 | 201 | 245,000 |
2016/01/05 | 204 | 204 | 201 | 202 | 224,000 |
2016/01/04 | 205 | 211 | 203 | 205 | 373,000 |