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 |
---|---|---|---|---|---|
2017/12/29 | 2,025 | 2,041 | 2,016 | 2,037 | 11,700 |
2017/12/28 | 2,016 | 2,031 | 2,016 | 2,024 | 11,400 |
2017/12/27 | 2,010 | 2,028 | 2,010 | 2,024 | 15,100 |
2017/12/26 | 2,026 | 2,027 | 2,015 | 2,022 | 21,600 |
2017/12/25 | 2,017 | 2,029 | 2,011 | 2,025 | 26,800 |
2017/12/22 | 2,020 | 2,029 | 2,013 | 2,017 | 29,600 |
2017/12/21 | 2,025 | 2,031 | 2,022 | 2,029 | 18,200 |
2017/12/20 | 2,029 | 2,039 | 2,021 | 2,025 | 17,600 |
2017/12/19 | 2,045 | 2,059 | 2,030 | 2,031 | 33,600 |
2017/12/18 | 2,052 | 2,065 | 2,047 | 2,047 | 17,000 |
2017/12/15 | 2,065 | 2,073 | 2,051 | 2,052 | 26,500 |
2017/12/14 | 2,074 | 2,077 | 2,060 | 2,073 | 11,800 |
2017/12/13 | 2,074 | 2,079 | 2,057 | 2,062 | 12,100 |
2017/12/12 | 2,090 | 2,090 | 2,051 | 2,076 | 15,300 |
2017/12/11 | 2,089 | 2,089 | 2,055 | 2,079 | 12,600 |
2017/12/08 | 2,039 | 2,061 | 2,039 | 2,061 | 18,300 |
2017/12/07 | 2,050 | 2,077 | 2,045 | 2,056 | 11,800 |
2017/12/06 | 2,062 | 2,069 | 2,047 | 2,047 | 16,600 |
2017/12/05 | 2,070 | 2,070 | 2,047 | 2,068 | 20,300 |
2017/12/04 | 2,090 | 2,090 | 2,061 | 2,064 | 10,300 |
2017/12/01 | 2,075 | 2,084 | 2,074 | 2,083 | 7,700 |
2017/11/30 | 2,071 | 2,084 | 2,071 | 2,077 | 8,500 |
2017/11/29 | 2,068 | 2,082 | 2,063 | 2,081 | 11,200 |
2017/11/28 | 2,056 | 2,064 | 2,051 | 2,054 | 5,600 |
2017/11/27 | 2,072 | 2,079 | 2,056 | 2,056 | 7,400 |
2017/11/24 | 2,060 | 2,078 | 2,055 | 2,072 | 8,100 |
2017/11/22 | 2,080 | 2,085 | 2,041 | 2,062 | 17,100 |
2017/11/21 | 2,048 | 2,069 | 2,048 | 2,060 | 11,400 |
2017/11/20 | 2,042 | 2,060 | 2,035 | 2,050 | 18,800 |
2017/11/17 | 2,079 | 2,099 | 2,043 | 2,045 | 26,400 |
2017/11/16 | 2,082 | 2,101 | 2,070 | 2,074 | 19,400 |
2017/11/15 | 2,142 | 2,142 | 2,094 | 2,098 | 22,900 |
2017/11/14 | 2,176 | 2,176 | 2,135 | 2,147 | 14,500 |
2017/11/13 | 2,220 | 2,229 | 2,170 | 2,175 | 20,200 |
2017/11/10 | 2,162 | 2,234 | 2,161 | 2,220 | 26,000 |
2017/11/09 | 2,165 | 2,195 | 2,162 | 2,188 | 23,700 |
2017/11/08 | 2,191 | 2,194 | 2,166 | 2,194 | 12,500 |
2017/11/07 | 2,166 | 2,199 | 2,160 | 2,198 | 13,200 |
2017/11/06 | 2,187 | 2,193 | 2,160 | 2,165 | 15,600 |
2017/11/02 | 2,212 | 2,212 | 2,183 | 2,187 | 8,500 |
2017/11/01 | 2,192 | 2,218 | 2,192 | 2,209 | 22,000 |
2017/10/31 | 2,190 | 2,195 | 2,178 | 2,190 | 9,300 |
2017/10/30 | 2,186 | 2,194 | 2,165 | 2,190 | 24,000 |
2017/10/27 | 2,175 | 2,188 | 2,167 | 2,186 | 22,000 |
2017/10/26 | 2,162 | 2,185 | 2,162 | 2,171 | 14,100 |
2017/10/25 | 2,180 | 2,188 | 2,157 | 2,163 | 12,200 |
2017/10/24 | 2,151 | 2,177 | 2,151 | 2,176 | 15,700 |
2017/10/23 | 2,133 | 2,158 | 2,132 | 2,155 | 13,000 |
2017/10/20 | 2,139 | 2,140 | 2,126 | 2,133 | 12,500 |
2017/10/19 | 2,134 | 2,150 | 2,131 | 2,139 | 9,200 |
2017/10/18 | 2,140 | 2,149 | 2,135 | 2,147 | 8,600 |
2017/10/17 | 2,129 | 2,146 | 2,129 | 2,144 | 11,000 |
2017/10/16 | 2,133 | 2,149 | 2,115 | 2,130 | 14,900 |
2017/10/13 | 2,148 | 2,155 | 2,115 | 2,135 | 16,900 |
2017/10/12 | 2,164 | 2,164 | 2,140 | 2,147 | 13,100 |
2017/10/11 | 2,174 | 2,174 | 2,150 | 2,164 | 14,400 |
2017/10/10 | 2,134 | 2,170 | 2,122 | 2,169 | 20,700 |
2017/10/06 | 2,125 | 2,130 | 2,103 | 2,112 | 19,100 |
2017/10/05 | 2,141 | 2,141 | 2,126 | 2,128 | 10,800 |
2017/10/04 | 2,163 | 2,163 | 2,142 | 2,142 | 8,900 |
2017/10/03 | 2,152 | 2,165 | 2,145 | 2,163 | 9,800 |
2017/10/02 | 2,151 | 2,165 | 2,133 | 2,152 | 14,300 |
2017/09/29 | 2,173 | 2,174 | 2,125 | 2,126 | 29,700 |
2017/09/28 | 2,199 | 2,207 | 2,163 | 2,182 | 56,200 |
2017/09/27 | 2,265 | 2,271 | 2,243 | 2,246 | 10,300 |
2017/09/27 | 1 -> 0.10 分割 | ||||
2017/09/26 | 227 | 230 | 226 | 229 | 163,000 |
2017/09/25 | 225 | 227 | 224 | 225 | 179,000 |
2017/09/22 | 225 | 225 | 221 | 224 | 227,000 |
2017/09/21 | 224 | 226 | 223 | 225 | 110,000 |
2017/09/20 | 224 | 227 | 224 | 225 | 169,000 |
2017/09/19 | 226 | 228 | 225 | 227 | 162,000 |
2017/09/15 | 220 | 226 | 220 | 226 | 206,000 |
2017/09/14 | 226 | 227 | 212 | 223 | 218,000 |
2017/09/13 | 225 | 230 | 225 | 225 | 329,000 |
2017/09/12 | 224 | 226 | 222 | 224 | 147,000 |
2017/09/11 | 220 | 223 | 220 | 223 | 87,000 |
2017/09/08 | 218 | 221 | 218 | 221 | 116,000 |
2017/09/07 | 216 | 220 | 216 | 220 | 84,000 |
2017/09/06 | 217 | 217 | 214 | 216 | 198,000 |
2017/09/05 | 221 | 221 | 217 | 217 | 240,000 |
2017/09/04 | 224 | 224 | 220 | 220 | 120,000 |
2017/09/01 | 225 | 226 | 223 | 224 | 81,000 |
2017/08/31 | 224 | 227 | 223 | 226 | 75,000 |
2017/08/30 | 224 | 224 | 222 | 223 | 122,000 |
2017/08/29 | 223 | 224 | 222 | 223 | 88,000 |
2017/08/28 | 226 | 226 | 223 | 225 | 159,000 |
2017/08/25 | 225 | 226 | 223 | 226 | 96,000 |
2017/08/24 | 224 | 224 | 223 | 224 | 79,000 |
2017/08/23 | 226 | 226 | 223 | 224 | 68,000 |
2017/08/22 | 223 | 225 | 223 | 225 | 65,000 |
2017/08/21 | 222 | 224 | 222 | 223 | 98,000 |
2017/08/18 | 222 | 224 | 222 | 223 | 97,000 |
2017/08/17 | 224 | 224 | 223 | 223 | 69,000 |
2017/08/16 | 226 | 226 | 224 | 224 | 36,000 |
2017/08/15 | 223 | 226 | 223 | 224 | 69,000 |
2017/08/14 | 222 | 223 | 221 | 222 | 94,000 |
2017/08/10 | 222 | 225 | 222 | 225 | 70,000 |
2017/08/09 | 224 | 224 | 221 | 222 | 251,000 |
2017/08/08 | 226 | 227 | 224 | 225 | 253,000 |
2017/08/07 | 226 | 228 | 226 | 227 | 108,000 |
2017/08/04 | 227 | 228 | 223 | 225 | 283,000 |
2017/08/03 | 229 | 233 | 221 | 230 | 361,000 |
2017/08/02 | 231 | 231 | 228 | 228 | 77,000 |
2017/08/01 | 230 | 231 | 228 | 231 | 120,000 |
2017/07/31 | 231 | 232 | 230 | 230 | 91,000 |
2017/07/28 | 232 | 232 | 228 | 231 | 155,000 |
2017/07/27 | 231 | 231 | 230 | 231 | 108,000 |
2017/07/26 | 231 | 231 | 229 | 230 | 66,000 |
2017/07/25 | 231 | 231 | 229 | 230 | 49,000 |
2017/07/24 | 230 | 231 | 228 | 231 | 85,000 |
2017/07/21 | 230 | 231 | 229 | 231 | 136,000 |
2017/07/20 | 231 | 231 | 229 | 230 | 103,000 |
2017/07/19 | 229 | 231 | 228 | 231 | 114,000 |
2017/07/18 | 228 | 230 | 228 | 229 | 95,000 |
2017/07/14 | 229 | 229 | 227 | 228 | 191,000 |
2017/07/13 | 231 | 231 | 229 | 230 | 168,000 |
2017/07/12 | 232 | 232 | 230 | 230 | 148,000 |
2017/07/11 | 233 | 234 | 232 | 232 | 63,000 |
2017/07/10 | 232 | 234 | 231 | 233 | 204,000 |
2017/07/07 | 233 | 234 | 233 | 233 | 51,000 |
2017/07/06 | 235 | 235 | 234 | 234 | 79,000 |
2017/07/05 | 234 | 237 | 234 | 236 | 103,000 |
2017/07/04 | 239 | 239 | 235 | 235 | 143,000 |
2017/07/03 | 237 | 238 | 236 | 238 | 88,000 |
2017/06/30 | 240 | 240 | 235 | 236 | 167,000 |
2017/06/29 | 242 | 244 | 240 | 240 | 194,000 |
2017/06/28 | 240 | 242 | 239 | 241 | 124,000 |
2017/06/27 | 239 | 242 | 239 | 242 | 72,000 |
2017/06/26 | 241 | 242 | 239 | 239 | 94,000 |
2017/06/23 | 242 | 246 | 238 | 241 | 459,000 |
2017/06/22 | 242 | 242 | 241 | 241 | 66,000 |
2017/06/21 | 246 | 246 | 242 | 242 | 65,000 |
2017/06/20 | 246 | 246 | 243 | 245 | 122,000 |
2017/06/19 | 244 | 246 | 243 | 245 | 121,000 |
2017/06/16 | 241 | 245 | 241 | 244 | 213,000 |
2017/06/15 | 243 | 243 | 240 | 241 | 81,000 |
2017/06/14 | 244 | 244 | 242 | 242 | 72,000 |
2017/06/13 | 241 | 243 | 241 | 243 | 52,000 |
2017/06/12 | 244 | 244 | 240 | 241 | 165,000 |
2017/06/09 | 243 | 244 | 242 | 244 | 201,000 |
2017/06/08 | 244 | 244 | 242 | 244 | 55,000 |
2017/06/07 | 240 | 243 | 240 | 243 | 177,000 |
2017/06/06 | 243 | 243 | 232 | 238 | 276,000 |
2017/06/05 | 245 | 245 | 243 | 243 | 74,000 |
2017/06/02 | 243 | 245 | 240 | 245 | 280,000 |
2017/06/01 | 242 | 244 | 242 | 243 | 101,000 |
2017/05/31 | 245 | 245 | 242 | 242 | 141,000 |
2017/05/30 | 245 | 245 | 241 | 244 | 226,000 |
2017/05/29 | 245 | 247 | 243 | 244 | 343,000 |
2017/05/26 | 246 | 246 | 244 | 245 | 147,000 |
2017/05/25 | 247 | 247 | 244 | 246 | 118,000 |
2017/05/24 | 246 | 247 | 245 | 247 | 96,000 |
2017/05/23 | 247 | 247 | 243 | 246 | 196,000 |
2017/05/22 | 246 | 248 | 245 | 246 | 114,000 |
2017/05/19 | 246 | 247 | 245 | 247 | 78,000 |
2017/05/18 | 243 | 246 | 242 | 243 | 377,000 |
2017/05/17 | 246 | 247 | 245 | 245 | 133,000 |
2017/05/16 | 246 | 249 | 246 | 248 | 351,000 |
2017/05/15 | 242 | 250 | 242 | 245 | 374,000 |
2017/05/12 | 241 | 244 | 240 | 242 | 187,000 |
2017/05/11 | 242 | 242 | 239 | 241 | 157,000 |
2017/05/10 | 242 | 242 | 240 | 240 | 173,000 |
2017/05/09 | 240 | 243 | 240 | 243 | 172,000 |
2017/05/08 | 239 | 241 | 239 | 240 | 204,000 |
2017/05/02 | 236 | 238 | 236 | 237 | 87,000 |
2017/05/01 | 236 | 237 | 234 | 235 | 122,000 |
2017/04/28 | 238 | 239 | 235 | 237 | 233,000 |
2017/04/27 | 235 | 240 | 234 | 238 | 248,000 |
2017/04/26 | 243 | 243 | 231 | 234 | 705,000 |
2017/04/25 | 228 | 229 | 226 | 227 | 151,000 |
2017/04/24 | 225 | 228 | 225 | 228 | 111,000 |
2017/04/21 | 226 | 226 | 225 | 225 | 94,000 |
2017/04/20 | 227 | 227 | 224 | 224 | 105,000 |
2017/04/19 | 221 | 226 | 221 | 224 | 128,000 |
2017/04/18 | 221 | 223 | 221 | 221 | 99,000 |
2017/04/17 | 218 | 221 | 218 | 220 | 128,000 |
2017/04/14 | 219 | 220 | 218 | 218 | 148,000 |
2017/04/13 | 220 | 223 | 219 | 222 | 178,000 |
2017/04/12 | 221 | 222 | 220 | 221 | 208,000 |
2017/04/11 | 223 | 223 | 221 | 221 | 135,000 |
2017/04/10 | 219 | 223 | 219 | 223 | 132,000 |
2017/04/07 | 221 | 223 | 219 | 219 | 152,000 |
2017/04/06 | 223 | 224 | 220 | 221 | 223,000 |
2017/04/05 | 224 | 226 | 223 | 223 | 110,000 |
2017/04/04 | 226 | 227 | 223 | 225 | 318,000 |
2017/04/03 | 230 | 230 | 226 | 227 | 268,000 |
2017/03/31 | 232 | 233 | 227 | 230 | 447,000 |
2017/03/30 | 235 | 235 | 232 | 232 | 174,000 |
2017/03/29 | 238 | 238 | 236 | 237 | 85,000 |
2017/03/28 | 238 | 239 | 238 | 239 | 137,000 |
2017/03/27 | 242 | 242 | 237 | 237 | 145,000 |
2017/03/24 | 235 | 242 | 235 | 242 | 202,000 |
2017/03/23 | 237 | 237 | 235 | 235 | 120,000 |
2017/03/22 | 240 | 240 | 237 | 237 | 295,000 |
2017/03/21 | 240 | 242 | 240 | 241 | 176,000 |
2017/03/17 | 241 | 242 | 240 | 240 | 125,000 |
2017/03/16 | 241 | 242 | 240 | 242 | 121,000 |
2017/03/15 | 242 | 242 | 240 | 240 | 153,000 |
2017/03/14 | 243 | 243 | 241 | 243 | 170,000 |
2017/03/13 | 243 | 244 | 241 | 242 | 103,000 |
2017/03/10 | 240 | 245 | 240 | 242 | 610,000 |
2017/03/09 | 239 | 240 | 238 | 239 | 176,000 |
2017/03/08 | 239 | 240 | 238 | 240 | 107,000 |
2017/03/07 | 240 | 240 | 238 | 238 | 138,000 |
2017/03/06 | 241 | 241 | 239 | 239 | 117,000 |
2017/03/03 | 241 | 243 | 240 | 241 | 51,000 |
2017/03/02 | 242 | 243 | 242 | 242 | 141,000 |
2017/03/01 | 241 | 241 | 239 | 241 | 204,000 |
2017/02/28 | 239 | 243 | 239 | 241 | 208,000 |
2017/02/27 | 244 | 244 | 237 | 238 | 382,000 |
2017/02/24 | 241 | 244 | 241 | 244 | 165,000 |
2017/02/23 | 245 | 245 | 242 | 243 | 105,000 |
2017/02/22 | 246 | 246 | 244 | 245 | 114,000 |
2017/02/21 | 242 | 246 | 242 | 245 | 263,000 |
2017/02/20 | 244 | 244 | 241 | 242 | 130,000 |
2017/02/17 | 241 | 244 | 241 | 244 | 180,000 |
2017/02/16 | 243 | 244 | 241 | 243 | 145,000 |
2017/02/15 | 240 | 244 | 239 | 243 | 283,000 |
2017/02/14 | 245 | 245 | 240 | 240 | 218,000 |
2017/02/13 | 243 | 245 | 242 | 243 | 192,000 |
2017/02/10 | 240 | 243 | 240 | 241 | 257,000 |
2017/02/09 | 245 | 245 | 238 | 239 | 345,000 |
2017/02/08 | 246 | 247 | 242 | 245 | 354,000 |
2017/02/07 | 247 | 247 | 245 | 247 | 89,000 |
2017/02/06 | 247 | 247 | 245 | 247 | 104,000 |
2017/02/03 | 248 | 249 | 245 | 246 | 270,000 |
2017/02/02 | 252 | 252 | 247 | 248 | 207,000 |
2017/02/01 | 250 | 252 | 246 | 251 | 209,000 |
2017/01/31 | 250 | 252 | 249 | 250 | 201,000 |
2017/01/30 | 250 | 253 | 249 | 253 | 415,000 |
2017/01/27 | 248 | 252 | 246 | 249 | 482,000 |
2017/01/26 | 247 | 249 | 246 | 248 | 273,000 |
2017/01/25 | 245 | 246 | 243 | 246 | 194,000 |
2017/01/24 | 241 | 244 | 241 | 243 | 135,000 |
2017/01/23 | 244 | 244 | 242 | 243 | 78,000 |
2017/01/20 | 243 | 244 | 242 | 244 | 116,000 |
2017/01/19 | 242 | 244 | 242 | 244 | 101,000 |
2017/01/18 | 240 | 241 | 236 | 240 | 235,000 |
2017/01/17 | 241 | 243 | 240 | 241 | 203,000 |
2017/01/16 | 243 | 244 | 240 | 242 | 185,000 |
2017/01/13 | 246 | 246 | 241 | 243 | 316,000 |
2017/01/12 | 246 | 248 | 243 | 244 | 345,000 |
2017/01/11 | 251 | 252 | 245 | 247 | 506,000 |
2017/01/10 | 247 | 254 | 246 | 251 | 929,000 |
2017/01/06 | 246 | 248 | 244 | 245 | 241,000 |
2017/01/05 | 245 | 247 | 242 | 247 | 333,000 |
2017/01/04 | 241 | 245 | 241 | 245 | 354,000 |