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 |
---|---|---|---|---|---|
2021/12/30 | 963 | 965 | 956 | 962 | 11,300 |
2021/12/29 | 954 | 964 | 951 | 961 | 24,900 |
2021/12/28 | 940 | 954 | 940 | 954 | 59,000 |
2021/12/27 | 936 | 939 | 934 | 937 | 52,000 |
2021/12/24 | 937 | 940 | 932 | 934 | 39,500 |
2021/12/23 | 939 | 941 | 935 | 935 | 37,000 |
2021/12/22 | 943 | 944 | 937 | 938 | 40,500 |
2021/12/21 | 946 | 949 | 934 | 934 | 62,500 |
2021/12/20 | 968 | 970 | 945 | 945 | 80,600 |
2021/12/17 | 970 | 976 | 968 | 972 | 59,000 |
2021/12/16 | 972 | 977 | 966 | 972 | 49,000 |
2021/12/15 | 970 | 975 | 965 | 966 | 38,700 |
2021/12/14 | 984 | 987 | 967 | 967 | 40,700 |
2021/12/13 | 996 | 996 | 980 | 983 | 52,900 |
2021/12/10 | 984 | 988 | 976 | 982 | 57,200 |
2021/12/09 | 1,001 | 1,001 | 983 | 984 | 58,000 |
2021/12/08 | 1,015 | 1,022 | 1,001 | 1,001 | 87,300 |
2021/12/07 | 1,024 | 1,025 | 998 | 1,008 | 353,000 |
2021/12/06 | 986 | 1,018 | 986 | 1,017 | 235,100 |
2021/12/03 | 965 | 986 | 959 | 986 | 87,500 |
2021/12/02 | 978 | 978 | 960 | 960 | 83,500 |
2021/12/01 | 960 | 984 | 937 | 979 | 118,800 |
2021/11/30 | 983 | 989 | 970 | 970 | 79,200 |
2021/11/29 | 982 | 999 | 971 | 976 | 246,000 |
2021/11/26 | 1,118 | 1,118 | 1,101 | 1,102 | 20,300 |
2021/11/25 | 1,120 | 1,125 | 1,114 | 1,124 | 18,800 |
2021/11/24 | 1,113 | 1,128 | 1,111 | 1,114 | 29,300 |
2021/11/22 | 1,116 | 1,119 | 1,110 | 1,113 | 20,900 |
2021/11/19 | 1,116 | 1,125 | 1,112 | 1,118 | 25,400 |
2021/11/18 | 1,140 | 1,149 | 1,111 | 1,125 | 37,500 |
2021/11/17 | 1,150 | 1,165 | 1,133 | 1,136 | 36,000 |
2021/11/16 | 1,171 | 1,176 | 1,146 | 1,148 | 25,900 |
2021/11/15 | 1,159 | 1,173 | 1,151 | 1,168 | 69,500 |
2021/11/12 | 1,123 | 1,165 | 1,123 | 1,151 | 65,700 |
2021/11/11 | 1,146 | 1,183 | 1,116 | 1,136 | 49,000 |
2021/11/10 | 1,145 | 1,155 | 1,145 | 1,152 | 10,500 |
2021/11/09 | 1,155 | 1,157 | 1,141 | 1,145 | 20,400 |
2021/11/08 | 1,172 | 1,172 | 1,150 | 1,150 | 26,900 |
2021/11/05 | 1,190 | 1,190 | 1,167 | 1,168 | 19,300 |
2021/11/04 | 1,190 | 1,200 | 1,183 | 1,199 | 50,200 |
2021/11/02 | 1,197 | 1,199 | 1,179 | 1,179 | 13,700 |
2021/11/01 | 1,187 | 1,207 | 1,180 | 1,202 | 47,500 |
2021/10/29 | 1,172 | 1,179 | 1,165 | 1,174 | 27,300 |
2021/10/28 | 1,180 | 1,180 | 1,163 | 1,163 | 32,600 |
2021/10/27 | 1,186 | 1,186 | 1,177 | 1,178 | 11,800 |
2021/10/26 | 1,193 | 1,197 | 1,183 | 1,187 | 12,600 |
2021/10/25 | 1,185 | 1,192 | 1,181 | 1,187 | 14,400 |
2021/10/22 | 1,193 | 1,197 | 1,184 | 1,185 | 14,600 |
2021/10/21 | 1,208 | 1,208 | 1,181 | 1,193 | 18,100 |
2021/10/20 | 1,219 | 1,224 | 1,204 | 1,208 | 21,300 |
2021/10/19 | 1,204 | 1,219 | 1,196 | 1,219 | 13,300 |
2021/10/18 | 1,203 | 1,214 | 1,187 | 1,214 | 44,800 |
2021/10/15 | 1,180 | 1,212 | 1,180 | 1,208 | 19,200 |
2021/10/14 | 1,195 | 1,195 | 1,178 | 1,179 | 12,500 |
2021/10/13 | 1,191 | 1,203 | 1,190 | 1,196 | 20,500 |
2021/10/12 | 1,216 | 1,216 | 1,194 | 1,196 | 10,800 |
2021/10/11 | 1,200 | 1,217 | 1,190 | 1,217 | 20,700 |
2021/10/08 | 1,180 | 1,203 | 1,178 | 1,190 | 25,000 |
2021/10/07 | 1,178 | 1,185 | 1,172 | 1,178 | 24,700 |
2021/10/06 | 1,177 | 1,182 | 1,172 | 1,175 | 65,300 |
2021/10/05 | 1,192 | 1,192 | 1,165 | 1,165 | 56,100 |
2021/10/04 | 1,203 | 1,203 | 1,186 | 1,196 | 33,700 |
2021/10/01 | 1,210 | 1,236 | 1,182 | 1,185 | 128,000 |
2021/09/30 | 1,220 | 1,221 | 1,211 | 1,217 | 65,700 |
2021/09/29 | 1,216 | 1,222 | 1,209 | 1,222 | 92,100 |
2021/09/28 | 1,240 | 1,249 | 1,236 | 1,247 | 61,300 |
2021/09/27 | 1,258 | 1,258 | 1,239 | 1,246 | 117,100 |
2021/09/24 | 1,230 | 1,247 | 1,228 | 1,245 | 104,600 |
2021/09/22 | 1,235 | 1,236 | 1,220 | 1,223 | 26,900 |
2021/09/21 | 1,247 | 1,247 | 1,233 | 1,234 | 44,200 |
2021/09/17 | 1,262 | 1,279 | 1,251 | 1,271 | 171,100 |
2021/09/16 | 1,255 | 1,270 | 1,247 | 1,270 | 49,300 |
2021/09/15 | 1,233 | 1,242 | 1,230 | 1,242 | 69,400 |
2021/09/14 | 1,229 | 1,245 | 1,229 | 1,237 | 46,000 |
2021/09/13 | 1,231 | 1,239 | 1,226 | 1,236 | 17,800 |
2021/09/10 | 1,233 | 1,246 | 1,229 | 1,240 | 41,100 |
2021/09/09 | 1,234 | 1,246 | 1,226 | 1,236 | 61,400 |
2021/09/08 | 1,238 | 1,238 | 1,223 | 1,234 | 33,500 |
2021/09/07 | 1,219 | 1,257 | 1,219 | 1,238 | 112,600 |
2021/09/06 | 1,209 | 1,224 | 1,204 | 1,219 | 59,000 |
2021/09/03 | 1,202 | 1,214 | 1,198 | 1,209 | 33,500 |
2021/09/02 | 1,204 | 1,207 | 1,193 | 1,200 | 16,600 |
2021/09/01 | 1,191 | 1,204 | 1,191 | 1,200 | 23,500 |
2021/08/31 | 1,193 | 1,200 | 1,184 | 1,191 | 24,100 |
2021/08/30 | 1,190 | 1,195 | 1,182 | 1,190 | 14,600 |
2021/08/27 | 1,191 | 1,198 | 1,181 | 1,187 | 24,200 |
2021/08/26 | 1,191 | 1,196 | 1,187 | 1,192 | 14,500 |
2021/08/25 | 1,201 | 1,209 | 1,183 | 1,193 | 17,300 |
2021/08/24 | 1,194 | 1,212 | 1,194 | 1,198 | 14,800 |
2021/08/23 | 1,185 | 1,199 | 1,185 | 1,193 | 10,000 |
2021/08/20 | 1,205 | 1,205 | 1,183 | 1,185 | 14,500 |
2021/08/19 | 1,207 | 1,210 | 1,195 | 1,195 | 13,800 |
2021/08/18 | 1,200 | 1,222 | 1,195 | 1,220 | 17,500 |
2021/08/17 | 1,218 | 1,218 | 1,196 | 1,198 | 14,300 |
2021/08/16 | 1,232 | 1,232 | 1,201 | 1,201 | 17,500 |
2021/08/13 | 1,244 | 1,244 | 1,223 | 1,227 | 14,200 |
2021/08/12 | 1,248 | 1,248 | 1,236 | 1,243 | 13,200 |
2021/08/11 | 1,255 | 1,258 | 1,242 | 1,248 | 11,900 |
2021/08/10 | 1,262 | 1,268 | 1,248 | 1,255 | 17,400 |
2021/08/06 | 1,272 | 1,297 | 1,261 | 1,262 | 24,500 |
2021/08/05 | 1,276 | 1,278 | 1,263 | 1,273 | 11,400 |
2021/08/04 | 1,262 | 1,272 | 1,252 | 1,269 | 13,400 |
2021/08/03 | 1,283 | 1,283 | 1,259 | 1,263 | 11,100 |
2021/08/02 | 1,281 | 1,296 | 1,280 | 1,283 | 16,100 |
2021/07/30 | 1,282 | 1,282 | 1,255 | 1,273 | 16,100 |
2021/07/29 | 1,269 | 1,288 | 1,249 | 1,288 | 22,300 |
2021/07/28 | 1,270 | 1,275 | 1,258 | 1,263 | 9,500 |
2021/07/27 | 1,272 | 1,282 | 1,263 | 1,282 | 14,300 |
2021/07/26 | 1,268 | 1,276 | 1,260 | 1,265 | 37,800 |
2021/07/21 | 1,262 | 1,267 | 1,240 | 1,250 | 26,800 |
2021/07/20 | 1,252 | 1,271 | 1,248 | 1,250 | 55,200 |
2021/07/19 | 1,261 | 1,269 | 1,245 | 1,269 | 27,400 |
2021/07/16 | 1,269 | 1,283 | 1,260 | 1,272 | 16,300 |
2021/07/15 | 1,277 | 1,285 | 1,258 | 1,269 | 19,900 |
2021/07/14 | 1,286 | 1,287 | 1,265 | 1,275 | 14,000 |
2021/07/13 | 1,265 | 1,293 | 1,265 | 1,293 | 29,000 |
2021/07/12 | 1,243 | 1,286 | 1,232 | 1,271 | 96,700 |
2021/07/09 | 1,241 | 1,241 | 1,220 | 1,235 | 50,500 |
2021/07/08 | 1,243 | 1,285 | 1,238 | 1,248 | 115,300 |
2021/07/07 | 1,245 | 1,249 | 1,234 | 1,238 | 30,600 |
2021/07/06 | 1,269 | 1,297 | 1,263 | 1,270 | 106,700 |
2021/07/05 | 1,260 | 1,299 | 1,260 | 1,269 | 97,200 |
2021/07/02 | 1,249 | 1,268 | 1,244 | 1,264 | 21,400 |
2021/07/01 | 1,268 | 1,269 | 1,244 | 1,249 | 27,200 |
2021/06/30 | 1,241 | 1,294 | 1,241 | 1,280 | 105,800 |
2021/06/29 | 1,272 | 1,272 | 1,234 | 1,237 | 28,900 |
2021/06/28 | 1,295 | 1,295 | 1,253 | 1,279 | 134,200 |
2021/06/25 | 1,290 | 1,296 | 1,267 | 1,290 | 122,300 |
2021/06/24 | 1,272 | 1,290 | 1,254 | 1,284 | 90,500 |
2021/06/23 | 1,244 | 1,278 | 1,234 | 1,265 | 118,200 |
2021/06/22 | 1,220 | 1,247 | 1,220 | 1,232 | 103,600 |
2021/06/21 | 1,213 | 1,223 | 1,209 | 1,213 | 47,100 |
2021/06/18 | 1,219 | 1,238 | 1,217 | 1,223 | 49,500 |
2021/06/17 | 1,214 | 1,234 | 1,214 | 1,219 | 17,600 |
2021/06/16 | 1,212 | 1,228 | 1,208 | 1,214 | 22,200 |
2021/06/15 | 1,220 | 1,235 | 1,212 | 1,222 | 20,800 |
2021/06/14 | 1,242 | 1,245 | 1,215 | 1,217 | 12,800 |
2021/06/11 | 1,255 | 1,260 | 1,219 | 1,237 | 40,000 |
2021/06/10 | 1,231 | 1,247 | 1,224 | 1,247 | 12,100 |
2021/06/09 | 1,216 | 1,250 | 1,216 | 1,231 | 66,000 |
2021/06/08 | 1,239 | 1,239 | 1,214 | 1,217 | 16,600 |
2021/06/07 | 1,243 | 1,246 | 1,228 | 1,242 | 15,700 |
2021/06/04 | 1,215 | 1,271 | 1,215 | 1,255 | 107,200 |
2021/06/03 | 1,225 | 1,234 | 1,214 | 1,215 | 20,300 |
2021/06/02 | 1,213 | 1,229 | 1,200 | 1,214 | 22,900 |
2021/06/01 | 1,201 | 1,219 | 1,195 | 1,203 | 20,000 |
2021/05/31 | 1,200 | 1,212 | 1,194 | 1,198 | 15,700 |
2021/05/28 | 1,195 | 1,218 | 1,195 | 1,213 | 16,400 |
2021/05/27 | 1,220 | 1,225 | 1,202 | 1,205 | 12,200 |
2021/05/26 | 1,244 | 1,244 | 1,220 | 1,222 | 12,000 |
2021/05/25 | 1,288 | 1,288 | 1,244 | 1,244 | 14,000 |
2021/05/24 | 1,281 | 1,288 | 1,275 | 1,284 | 15,200 |
2021/05/21 | 1,281 | 1,292 | 1,275 | 1,281 | 13,400 |
2021/05/20 | 1,270 | 1,290 | 1,266 | 1,284 | 17,200 |
2021/05/19 | 1,272 | 1,292 | 1,260 | 1,276 | 20,800 |
2021/05/18 | 1,251 | 1,295 | 1,251 | 1,293 | 16,400 |
2021/05/17 | 1,234 | 1,274 | 1,230 | 1,262 | 41,100 |
2021/05/14 | 1,224 | 1,273 | 1,198 | 1,222 | 47,900 |
2021/05/13 | 1,204 | 1,231 | 1,190 | 1,206 | 20,400 |
2021/05/12 | 1,235 | 1,235 | 1,209 | 1,209 | 22,600 |
2021/05/11 | 1,268 | 1,268 | 1,225 | 1,226 | 16,700 |
2021/05/10 | 1,275 | 1,285 | 1,255 | 1,263 | 21,100 |
2021/05/07 | 1,215 | 1,287 | 1,215 | 1,287 | 30,100 |
2021/05/06 | 1,229 | 1,242 | 1,209 | 1,211 | 32,600 |
2021/04/30 | 1,233 | 1,249 | 1,210 | 1,218 | 242,600 |
2021/04/28 | 1,276 | 1,309 | 1,223 | 1,241 | 59,200 |
2021/04/27 | 1,246 | 1,307 | 1,222 | 1,300 | 122,800 |
2021/04/26 | 1,243 | 1,246 | 1,220 | 1,223 | 92,600 |
2021/04/23 | 1,205 | 1,242 | 1,196 | 1,227 | 49,900 |
2021/04/22 | 1,200 | 1,219 | 1,195 | 1,202 | 17,400 |
2021/04/21 | 1,218 | 1,228 | 1,187 | 1,187 | 26,400 |
2021/04/20 | 1,246 | 1,254 | 1,234 | 1,234 | 14,100 |
2021/04/19 | 1,229 | 1,269 | 1,228 | 1,246 | 52,700 |
2021/04/16 | 1,240 | 1,246 | 1,228 | 1,228 | 9,100 |
2021/04/15 | 1,233 | 1,247 | 1,219 | 1,239 | 10,800 |
2021/04/14 | 1,239 | 1,240 | 1,215 | 1,232 | 14,400 |
2021/04/13 | 1,248 | 1,264 | 1,239 | 1,239 | 5,900 |
2021/04/12 | 1,266 | 1,266 | 1,245 | 1,250 | 12,200 |
2021/04/09 | 1,268 | 1,284 | 1,254 | 1,254 | 8,500 |
2021/04/08 | 1,281 | 1,287 | 1,268 | 1,268 | 14,100 |
2021/04/07 | 1,260 | 1,297 | 1,258 | 1,292 | 21,800 |
2021/04/06 | 1,268 | 1,284 | 1,258 | 1,272 | 14,600 |
2021/04/05 | 1,262 | 1,268 | 1,252 | 1,265 | 12,500 |
2021/04/02 | 1,271 | 1,276 | 1,255 | 1,260 | 3,100 |
2021/04/01 | 1,269 | 1,281 | 1,250 | 1,270 | 19,500 |
2021/03/31 | 1,282 | 1,282 | 1,268 | 1,268 | 10,900 |
2021/03/30 | 1,305 | 1,305 | 1,274 | 1,290 | 14,200 |
2021/03/29 | 1,307 | 1,307 | 1,274 | 1,305 | 19,800 |
2021/03/26 | 1,308 | 1,314 | 1,288 | 1,296 | 22,500 |
2021/03/25 | 1,236 | 1,289 | 1,236 | 1,288 | 15,000 |
2021/03/24 | 1,273 | 1,273 | 1,226 | 1,228 | 25,000 |
2021/03/23 | 1,325 | 1,328 | 1,270 | 1,272 | 20,200 |
2021/03/22 | 1,322 | 1,328 | 1,299 | 1,325 | 20,800 |
2021/03/19 | 1,281 | 1,336 | 1,280 | 1,324 | 31,000 |
2021/03/18 | 1,299 | 1,299 | 1,280 | 1,289 | 15,700 |
2021/03/17 | 1,296 | 1,314 | 1,290 | 1,301 | 15,400 |
2021/03/16 | 1,339 | 1,339 | 1,279 | 1,297 | 21,400 |
2021/03/15 | 1,300 | 1,347 | 1,298 | 1,347 | 30,100 |
2021/03/12 | 1,280 | 1,298 | 1,276 | 1,298 | 29,800 |
2021/03/11 | 1,227 | 1,289 | 1,227 | 1,278 | 19,100 |
2021/03/10 | 1,241 | 1,258 | 1,225 | 1,230 | 18,400 |
2021/03/09 | 1,215 | 1,260 | 1,206 | 1,255 | 29,200 |
2021/03/08 | 1,208 | 1,225 | 1,191 | 1,204 | 18,200 |
2021/03/05 | 1,184 | 1,210 | 1,182 | 1,210 | 12,800 |
2021/03/04 | 1,198 | 1,199 | 1,181 | 1,198 | 10,800 |
2021/03/03 | 1,182 | 1,200 | 1,182 | 1,198 | 7,600 |
2021/03/02 | 1,209 | 1,209 | 1,176 | 1,189 | 16,200 |
2021/03/01 | 1,205 | 1,209 | 1,189 | 1,208 | 12,200 |
2021/02/26 | 1,207 | 1,218 | 1,179 | 1,179 | 19,600 |
2021/02/25 | 1,216 | 1,235 | 1,206 | 1,224 | 26,500 |
2021/02/24 | 1,211 | 1,224 | 1,198 | 1,209 | 15,400 |
2021/02/22 | 1,200 | 1,226 | 1,181 | 1,202 | 26,700 |
2021/02/19 | 1,185 | 1,204 | 1,180 | 1,180 | 13,600 |
2021/02/18 | 1,198 | 1,206 | 1,184 | 1,194 | 20,100 |
2021/02/17 | 1,182 | 1,216 | 1,173 | 1,213 | 19,200 |
2021/02/16 | 1,169 | 1,176 | 1,165 | 1,176 | 10,000 |
2021/02/15 | 1,187 | 1,187 | 1,163 | 1,169 | 21,000 |
2021/02/12 | 1,181 | 1,187 | 1,180 | 1,182 | 5,100 |
2021/02/10 | 1,191 | 1,193 | 1,180 | 1,180 | 15,400 |
2021/02/09 | 1,215 | 1,220 | 1,180 | 1,184 | 20,300 |
2021/02/08 | 1,186 | 1,225 | 1,186 | 1,214 | 34,400 |
2021/02/05 | 1,186 | 1,194 | 1,177 | 1,182 | 18,700 |
2021/02/04 | 1,185 | 1,194 | 1,183 | 1,186 | 15,700 |
2021/02/03 | 1,192 | 1,192 | 1,182 | 1,182 | 6,200 |
2021/02/02 | 1,184 | 1,194 | 1,180 | 1,182 | 9,200 |
2021/02/01 | 1,199 | 1,206 | 1,190 | 1,190 | 9,500 |
2021/01/29 | 1,214 | 1,217 | 1,186 | 1,203 | 10,000 |
2021/01/28 | 1,166 | 1,218 | 1,160 | 1,214 | 53,000 |
2021/01/27 | 1,175 | 1,176 | 1,167 | 1,167 | 16,200 |
2021/01/26 | 1,185 | 1,193 | 1,171 | 1,176 | 16,300 |
2021/01/25 | 1,189 | 1,190 | 1,172 | 1,180 | 19,600 |
2021/01/22 | 1,205 | 1,205 | 1,193 | 1,193 | 9,500 |
2021/01/21 | 1,200 | 1,208 | 1,196 | 1,199 | 8,900 |
2021/01/20 | 1,223 | 1,223 | 1,200 | 1,203 | 10,900 |
2021/01/19 | 1,237 | 1,237 | 1,206 | 1,210 | 9,600 |
2021/01/18 | 1,230 | 1,234 | 1,226 | 1,226 | 3,900 |
2021/01/15 | 1,232 | 1,238 | 1,222 | 1,223 | 9,300 |
2021/01/14 | 1,247 | 1,247 | 1,230 | 1,235 | 9,400 |
2021/01/13 | 1,255 | 1,259 | 1,247 | 1,252 | 6,800 |
2021/01/12 | 1,257 | 1,259 | 1,237 | 1,256 | 10,800 |
2021/01/08 | 1,231 | 1,259 | 1,228 | 1,255 | 24,100 |
2021/01/07 | 1,209 | 1,225 | 1,209 | 1,220 | 9,900 |
2021/01/06 | 1,200 | 1,215 | 1,200 | 1,214 | 7,800 |
2021/01/05 | 1,195 | 1,206 | 1,195 | 1,200 | 3,700 |
2021/01/04 | 1,220 | 1,220 | 1,193 | 1,195 | 6,900 |