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 |
---|---|---|---|---|---|
2023/12/29 | 1,850 | 1,888 | 1,830 | 1,845 | 113,600 |
2023/12/28 | 1,831 | 1,846 | 1,794 | 1,821 | 65,400 |
2023/12/27 | 1,800 | 1,800 | 1,750 | 1,796 | 68,200 |
2023/12/26 | 1,740 | 1,810 | 1,738 | 1,800 | 120,300 |
2023/12/25 | 1,766 | 1,768 | 1,723 | 1,738 | 27,500 |
2023/12/22 | 1,695 | 1,750 | 1,695 | 1,740 | 36,000 |
2023/12/21 | 1,690 | 1,719 | 1,680 | 1,688 | 33,100 |
2023/12/20 | 1,712 | 1,728 | 1,702 | 1,706 | 35,700 |
2023/12/19 | 1,735 | 1,753 | 1,701 | 1,726 | 41,400 |
2023/12/18 | 1,751 | 1,774 | 1,713 | 1,755 | 78,900 |
2023/12/15 | 1,690 | 1,764 | 1,690 | 1,763 | 112,400 |
2023/12/14 | 1,677 | 1,724 | 1,667 | 1,688 | 80,000 |
2023/12/13 | 1,664 | 1,668 | 1,634 | 1,637 | 40,500 |
2023/12/12 | 1,699 | 1,699 | 1,674 | 1,680 | 33,000 |
2023/12/11 | 1,697 | 1,714 | 1,660 | 1,679 | 64,100 |
2023/12/08 | 1,647 | 1,689 | 1,638 | 1,678 | 140,000 |
2023/12/07 | 1,641 | 1,641 | 1,612 | 1,625 | 19,300 |
2023/12/06 | 1,601 | 1,653 | 1,600 | 1,641 | 41,900 |
2023/12/05 | 1,637 | 1,648 | 1,612 | 1,612 | 28,400 |
2023/12/04 | 1,680 | 1,686 | 1,633 | 1,637 | 66,300 |
2023/12/01 | 1,720 | 1,720 | 1,671 | 1,680 | 76,400 |
2023/11/30 | 1,680 | 1,726 | 1,672 | 1,726 | 111,900 |
2023/11/29 | 1,639 | 1,674 | 1,635 | 1,663 | 73,100 |
2023/11/28 | 1,615 | 1,643 | 1,614 | 1,629 | 40,600 |
2023/11/27 | 1,612 | 1,640 | 1,610 | 1,615 | 36,200 |
2023/11/24 | 1,615 | 1,619 | 1,582 | 1,595 | 51,600 |
2023/11/22 | 1,560 | 1,635 | 1,560 | 1,608 | 87,600 |
2023/11/21 | 1,536 | 1,557 | 1,526 | 1,557 | 31,700 |
2023/11/20 | 1,578 | 1,599 | 1,535 | 1,535 | 41,000 |
2023/11/17 | 1,532 | 1,589 | 1,532 | 1,575 | 47,600 |
2023/11/16 | 1,537 | 1,557 | 1,531 | 1,544 | 21,100 |
2023/11/15 | 1,521 | 1,565 | 1,521 | 1,553 | 77,400 |
2023/11/14 | 1,550 | 1,577 | 1,516 | 1,525 | 39,400 |
2023/11/13 | 1,547 | 1,557 | 1,501 | 1,550 | 103,600 |
2023/11/10 | 1,550 | 1,600 | 1,524 | 1,559 | 187,900 |
2023/11/09 | 1,456 | 1,563 | 1,432 | 1,530 | 411,300 |
2023/11/08 | 1,424 | 1,515 | 1,396 | 1,475 | 503,400 |
2023/11/07 | 1,340 | 1,360 | 1,328 | 1,334 | 28,300 |
2023/11/06 | 1,362 | 1,363 | 1,337 | 1,340 | 23,600 |
2023/11/02 | 1,367 | 1,369 | 1,333 | 1,351 | 30,300 |
2023/11/01 | 1,368 | 1,373 | 1,343 | 1,369 | 23,500 |
2023/10/31 | 1,306 | 1,355 | 1,304 | 1,352 | 42,400 |
2023/10/30 | 1,332 | 1,332 | 1,287 | 1,306 | 100,200 |
2023/10/27 | 1,291 | 1,332 | 1,291 | 1,332 | 22,000 |
2023/10/26 | 1,291 | 1,307 | 1,285 | 1,289 | 24,300 |
2023/10/25 | 1,314 | 1,333 | 1,301 | 1,307 | 30,300 |
2023/10/24 | 1,287 | 1,302 | 1,257 | 1,300 | 36,000 |
2023/10/23 | 1,311 | 1,313 | 1,290 | 1,292 | 26,400 |
2023/10/20 | 1,302 | 1,323 | 1,299 | 1,317 | 25,100 |
2023/10/19 | 1,313 | 1,329 | 1,300 | 1,311 | 22,500 |
2023/10/18 | 1,327 | 1,333 | 1,317 | 1,320 | 22,200 |
2023/10/17 | 1,325 | 1,340 | 1,315 | 1,320 | 22,600 |
2023/10/16 | 1,318 | 1,340 | 1,310 | 1,315 | 22,800 |
2023/10/13 | 1,357 | 1,357 | 1,319 | 1,328 | 43,300 |
2023/10/12 | 1,375 | 1,380 | 1,360 | 1,370 | 39,200 |
2023/10/11 | 1,380 | 1,385 | 1,365 | 1,375 | 36,800 |
2023/10/10 | 1,341 | 1,386 | 1,341 | 1,380 | 51,300 |
2023/10/06 | 1,332 | 1,375 | 1,324 | 1,366 | 29,900 |
2023/10/05 | 1,292 | 1,339 | 1,292 | 1,332 | 38,700 |
2023/10/04 | 1,300 | 1,315 | 1,284 | 1,285 | 75,500 |
2023/10/03 | 1,374 | 1,374 | 1,336 | 1,338 | 43,800 |
2023/10/02 | 1,398 | 1,425 | 1,373 | 1,374 | 42,400 |
2023/09/29 | 1,447 | 1,447 | 1,384 | 1,396 | 54,300 |
2023/09/28 | 1,429 | 1,471 | 1,429 | 1,436 | 38,300 |
2023/09/27 | 1,441 | 1,467 | 1,422 | 1,454 | 47,700 |
2023/09/26 | 1,465 | 1,465 | 1,443 | 1,461 | 31,600 |
2023/09/25 | 1,470 | 1,487 | 1,458 | 1,458 | 46,900 |
2023/09/22 | 1,432 | 1,467 | 1,420 | 1,461 | 41,900 |
2023/09/21 | 1,452 | 1,491 | 1,452 | 1,460 | 43,400 |
2023/09/20 | 1,515 | 1,523 | 1,464 | 1,470 | 88,700 |
2023/09/19 | 1,488 | 1,520 | 1,472 | 1,517 | 87,900 |
2023/09/15 | 1,450 | 1,513 | 1,450 | 1,489 | 128,600 |
2023/09/14 | 1,407 | 1,441 | 1,407 | 1,440 | 61,700 |
2023/09/13 | 1,399 | 1,412 | 1,390 | 1,399 | 39,300 |
2023/09/12 | 1,383 | 1,412 | 1,383 | 1,392 | 31,400 |
2023/09/11 | 1,372 | 1,380 | 1,370 | 1,373 | 31,500 |
2023/09/08 | 1,374 | 1,388 | 1,363 | 1,368 | 29,800 |
2023/09/07 | 1,362 | 1,395 | 1,358 | 1,381 | 36,100 |
2023/09/06 | 1,364 | 1,383 | 1,360 | 1,373 | 39,600 |
2023/09/05 | 1,364 | 1,379 | 1,361 | 1,372 | 56,600 |
2023/09/04 | 1,318 | 1,365 | 1,318 | 1,364 | 78,100 |
2023/09/01 | 1,286 | 1,312 | 1,277 | 1,307 | 45,600 |
2023/08/31 | 1,297 | 1,309 | 1,292 | 1,292 | 27,500 |
2023/08/30 | 1,311 | 1,311 | 1,291 | 1,297 | 25,800 |
2023/08/29 | 1,295 | 1,315 | 1,290 | 1,306 | 44,600 |
2023/08/28 | 1,289 | 1,304 | 1,287 | 1,296 | 40,700 |
2023/08/25 | 1,273 | 1,286 | 1,265 | 1,270 | 45,100 |
2023/08/24 | 1,274 | 1,290 | 1,260 | 1,288 | 71,300 |
2023/08/23 | 1,215 | 1,250 | 1,212 | 1,244 | 39,400 |
2023/08/22 | 1,205 | 1,214 | 1,203 | 1,211 | 41,600 |
2023/08/21 | 1,207 | 1,219 | 1,204 | 1,205 | 45,700 |
2023/08/18 | 1,201 | 1,214 | 1,195 | 1,209 | 40,000 |
2023/08/17 | 1,209 | 1,210 | 1,186 | 1,210 | 52,500 |
2023/08/16 | 1,235 | 1,235 | 1,212 | 1,215 | 38,300 |
2023/08/15 | 1,235 | 1,246 | 1,232 | 1,242 | 34,700 |
2023/08/14 | 1,235 | 1,253 | 1,227 | 1,235 | 39,300 |
2023/08/10 | 1,204 | 1,235 | 1,204 | 1,233 | 33,400 |
2023/08/09 | 1,239 | 1,239 | 1,213 | 1,213 | 60,000 |
2023/08/08 | 1,266 | 1,269 | 1,233 | 1,237 | 67,400 |
2023/08/07 | 1,277 | 1,331 | 1,261 | 1,269 | 155,900 |
2023/08/04 | 1,338 | 1,375 | 1,208 | 1,217 | 251,600 |
2023/08/03 | 1,356 | 1,356 | 1,329 | 1,338 | 49,300 |
2023/08/02 | 1,380 | 1,391 | 1,366 | 1,374 | 28,200 |
2023/08/01 | 1,387 | 1,405 | 1,384 | 1,388 | 34,300 |
2023/07/31 | 1,378 | 1,407 | 1,366 | 1,387 | 49,500 |
2023/07/28 | 1,368 | 1,371 | 1,331 | 1,354 | 162,100 |
2023/07/27 | 1,396 | 1,402 | 1,374 | 1,389 | 40,500 |
2023/07/26 | 1,347 | 1,405 | 1,331 | 1,398 | 64,600 |
2023/07/25 | 1,333 | 1,355 | 1,329 | 1,347 | 46,300 |
2023/07/24 | 1,327 | 1,340 | 1,310 | 1,337 | 24,100 |
2023/07/21 | 1,335 | 1,340 | 1,323 | 1,327 | 27,900 |
2023/07/20 | 1,334 | 1,346 | 1,331 | 1,335 | 34,300 |
2023/07/19 | 1,319 | 1,335 | 1,307 | 1,330 | 40,300 |
2023/07/18 | 1,267 | 1,309 | 1,267 | 1,296 | 27,000 |
2023/07/14 | 1,301 | 1,304 | 1,270 | 1,270 | 32,900 |
2023/07/13 | 1,307 | 1,307 | 1,273 | 1,301 | 32,800 |
2023/07/12 | 1,344 | 1,344 | 1,285 | 1,290 | 90,500 |
2023/07/11 | 1,390 | 1,390 | 1,343 | 1,343 | 47,800 |
2023/07/10 | 1,355 | 1,393 | 1,352 | 1,376 | 32,300 |
2023/07/07 | 1,346 | 1,370 | 1,326 | 1,356 | 47,100 |
2023/07/06 | 1,392 | 1,397 | 1,363 | 1,365 | 32,100 |
2023/07/05 | 1,377 | 1,391 | 1,372 | 1,385 | 33,100 |
2023/07/04 | 1,404 | 1,424 | 1,396 | 1,396 | 55,400 |
2023/07/03 | 1,354 | 1,404 | 1,354 | 1,404 | 53,500 |
2023/06/30 | 1,360 | 1,372 | 1,342 | 1,351 | 28,100 |
2023/06/29 | 1,385 | 1,389 | 1,359 | 1,372 | 24,100 |
2023/06/28 | 1,332 | 1,387 | 1,332 | 1,384 | 29,900 |
2023/06/27 | 1,315 | 1,324 | 1,308 | 1,321 | 18,600 |
2023/06/26 | 1,331 | 1,342 | 1,306 | 1,324 | 21,500 |
2023/06/23 | 1,349 | 1,360 | 1,314 | 1,333 | 54,800 |
2023/06/22 | 1,359 | 1,372 | 1,344 | 1,349 | 38,900 |
2023/06/21 | 1,334 | 1,367 | 1,329 | 1,352 | 17,900 |
2023/06/20 | 1,369 | 1,382 | 1,340 | 1,348 | 43,600 |
2023/06/19 | 1,356 | 1,406 | 1,350 | 1,391 | 58,000 |
2023/06/16 | 1,351 | 1,363 | 1,334 | 1,356 | 60,600 |
2023/06/15 | 1,343 | 1,387 | 1,335 | 1,373 | 43,800 |
2023/06/14 | 1,330 | 1,373 | 1,330 | 1,351 | 42,100 |
2023/06/13 | 1,375 | 1,380 | 1,323 | 1,330 | 82,400 |
2023/06/12 | 1,314 | 1,369 | 1,305 | 1,366 | 80,700 |
2023/06/09 | 1,286 | 1,314 | 1,272 | 1,310 | 47,800 |
2023/06/08 | 1,274 | 1,296 | 1,266 | 1,272 | 39,100 |
2023/06/07 | 1,307 | 1,314 | 1,275 | 1,285 | 57,000 |
2023/06/06 | 1,255 | 1,308 | 1,255 | 1,301 | 85,900 |
2023/06/05 | 1,230 | 1,275 | 1,223 | 1,255 | 49,200 |
2023/06/02 | 1,195 | 1,230 | 1,190 | 1,212 | 51,300 |
2023/06/01 | 1,195 | 1,195 | 1,171 | 1,181 | 48,300 |
2023/05/31 | 1,219 | 1,219 | 1,192 | 1,193 | 54,900 |
2023/05/30 | 1,238 | 1,238 | 1,212 | 1,212 | 27,900 |
2023/05/29 | 1,235 | 1,242 | 1,217 | 1,238 | 54,800 |
2023/05/26 | 1,264 | 1,264 | 1,209 | 1,209 | 58,500 |
2023/05/25 | 1,251 | 1,270 | 1,248 | 1,268 | 26,800 |
2023/05/24 | 1,262 | 1,270 | 1,246 | 1,258 | 52,400 |
2023/05/23 | 1,234 | 1,325 | 1,231 | 1,280 | 184,300 |
2023/05/22 | 1,223 | 1,236 | 1,218 | 1,231 | 28,400 |
2023/05/19 | 1,225 | 1,247 | 1,202 | 1,238 | 49,200 |
2023/05/18 | 1,261 | 1,264 | 1,215 | 1,222 | 130,900 |
2023/05/17 | 1,177 | 1,250 | 1,170 | 1,241 | 201,400 |
2023/05/16 | 1,120 | 1,183 | 1,101 | 1,178 | 188,000 |
2023/05/15 | 1,075 | 1,159 | 1,039 | 1,118 | 387,800 |
2023/05/12 | 1,080 | 1,110 | 1,069 | 1,089 | 138,400 |
2023/05/11 | 1,041 | 1,074 | 1,024 | 1,073 | 57,900 |
2023/05/10 | 1,040 | 1,043 | 1,034 | 1,036 | 16,100 |
2023/05/09 | 1,039 | 1,049 | 1,037 | 1,040 | 20,900 |
2023/05/08 | 1,027 | 1,040 | 1,027 | 1,039 | 19,800 |
2023/05/02 | 1,013 | 1,024 | 1,011 | 1,021 | 20,500 |
2023/05/01 | 1,004 | 1,020 | 1,004 | 1,013 | 28,900 |
2023/04/28 | 1,003 | 1,008 | 1,001 | 1,003 | 17,800 |
2023/04/27 | 998 | 1,008 | 998 | 1,007 | 70,800 |
2023/04/26 | 1,010 | 1,010 | 998 | 998 | 44,700 |
2023/04/25 | 1,014 | 1,021 | 1,012 | 1,016 | 20,000 |
2023/04/24 | 1,011 | 1,016 | 1,009 | 1,016 | 15,200 |
2023/04/21 | 1,014 | 1,017 | 1,009 | 1,011 | 22,400 |
2023/04/20 | 1,019 | 1,020 | 1,014 | 1,016 | 11,300 |
2023/04/19 | 1,018 | 1,020 | 1,012 | 1,015 | 13,300 |
2023/04/18 | 1,025 | 1,025 | 1,015 | 1,020 | 16,600 |
2023/04/17 | 1,023 | 1,023 | 1,013 | 1,016 | 18,700 |
2023/04/14 | 1,021 | 1,021 | 1,013 | 1,019 | 13,100 |
2023/04/13 | 1,009 | 1,020 | 1,009 | 1,016 | 30,600 |
2023/04/12 | 1,009 | 1,021 | 1,009 | 1,009 | 39,400 |
2023/04/11 | 1,025 | 1,025 | 1,013 | 1,023 | 21,700 |
2023/04/10 | 1,020 | 1,026 | 1,015 | 1,015 | 20,600 |
2023/04/07 | 1,006 | 1,023 | 1,006 | 1,016 | 29,400 |
2023/04/06 | 1,013 | 1,022 | 1,005 | 1,014 | 27,100 |
2023/04/05 | 1,031 | 1,031 | 1,010 | 1,013 | 23,400 |
2023/04/04 | 1,039 | 1,040 | 1,028 | 1,035 | 26,500 |
2023/04/03 | 1,034 | 1,043 | 1,030 | 1,034 | 35,600 |
2023/03/31 | 1,002 | 1,033 | 1,001 | 1,026 | 43,600 |
2023/03/30 | 990 | 1,003 | 984 | 1,002 | 29,700 |
2023/03/29 | 995 | 1,011 | 995 | 1,011 | 26,900 |
2023/03/28 | 1,010 | 1,010 | 990 | 994 | 21,000 |
2023/03/27 | 1,007 | 1,009 | 994 | 998 | 14,800 |
2023/03/24 | 1,011 | 1,011 | 1,001 | 1,005 | 32,900 |
2023/03/23 | 986 | 1,006 | 979 | 1,001 | 23,300 |
2023/03/22 | 983 | 993 | 983 | 986 | 23,100 |
2023/03/20 | 999 | 1,000 | 976 | 978 | 28,500 |
2023/03/17 | 996 | 1,007 | 988 | 996 | 16,100 |
2023/03/16 | 990 | 1,000 | 986 | 996 | 35,100 |
2023/03/15 | 1,004 | 1,022 | 1,004 | 1,014 | 24,900 |
2023/03/14 | 1,012 | 1,012 | 992 | 997 | 36,200 |
2023/03/13 | 1,036 | 1,036 | 1,015 | 1,026 | 47,500 |
2023/03/10 | 1,045 | 1,065 | 1,045 | 1,053 | 46,500 |
2023/03/09 | 1,044 | 1,062 | 1,042 | 1,059 | 36,600 |
2023/03/08 | 1,025 | 1,043 | 1,025 | 1,043 | 42,900 |
2023/03/07 | 1,025 | 1,040 | 1,025 | 1,038 | 39,900 |
2023/03/06 | 1,042 | 1,042 | 1,028 | 1,034 | 41,600 |
2023/03/03 | 1,025 | 1,031 | 1,016 | 1,029 | 33,700 |
2023/03/02 | 1,054 | 1,056 | 1,020 | 1,025 | 41,800 |
2023/03/01 | 1,033 | 1,051 | 1,033 | 1,045 | 25,100 |
2023/02/28 | 1,015 | 1,049 | 1,015 | 1,038 | 52,000 |
2023/02/27 | 1,001 | 1,015 | 1,000 | 1,010 | 24,400 |
2023/02/24 | 990 | 1,008 | 990 | 1,001 | 23,100 |
2023/02/22 | 991 | 998 | 984 | 987 | 47,400 |
2023/02/21 | 972 | 1,002 | 972 | 999 | 41,100 |
2023/02/20 | 966 | 972 | 966 | 972 | 28,800 |
2023/02/17 | 967 | 970 | 962 | 966 | 28,300 |
2023/02/16 | 972 | 978 | 967 | 967 | 23,200 |
2023/02/15 | 975 | 978 | 969 | 974 | 29,900 |
2023/02/14 | 966 | 982 | 966 | 971 | 35,100 |
2023/02/13 | 985 | 985 | 949 | 961 | 125,500 |
2023/02/10 | 1,061 | 1,083 | 978 | 1,005 | 208,600 |
2023/02/09 | 1,045 | 1,057 | 1,039 | 1,056 | 40,900 |
2023/02/08 | 1,057 | 1,066 | 1,044 | 1,045 | 68,500 |
2023/02/07 | 1,043 | 1,059 | 1,043 | 1,055 | 38,400 |
2023/02/06 | 1,035 | 1,051 | 1,033 | 1,046 | 51,400 |
2023/02/03 | 1,025 | 1,043 | 1,025 | 1,032 | 36,500 |
2023/02/02 | 1,048 | 1,050 | 1,014 | 1,014 | 61,900 |
2023/02/01 | 1,030 | 1,047 | 1,024 | 1,046 | 52,900 |
2023/01/31 | 1,015 | 1,041 | 1,014 | 1,028 | 71,200 |
2023/01/30 | 999 | 1,016 | 999 | 1,012 | 87,700 |
2023/01/27 | 1,005 | 1,009 | 997 | 1,003 | 30,500 |
2023/01/26 | 993 | 1,015 | 988 | 1,009 | 66,600 |
2023/01/25 | 993 | 993 | 983 | 993 | 18,600 |
2023/01/24 | 972 | 995 | 972 | 994 | 37,600 |
2023/01/23 | 975 | 976 | 967 | 972 | 33,700 |
2023/01/20 | 973 | 973 | 965 | 971 | 14,700 |
2023/01/19 | 964 | 974 | 954 | 968 | 23,200 |
2023/01/18 | 954 | 964 | 950 | 964 | 16,100 |
2023/01/17 | 961 | 963 | 950 | 957 | 15,900 |
2023/01/16 | 961 | 966 | 954 | 954 | 19,100 |
2023/01/13 | 968 | 976 | 961 | 961 | 33,700 |
2023/01/12 | 980 | 984 | 963 | 967 | 24,300 |
2023/01/11 | 986 | 990 | 978 | 987 | 26,400 |
2023/01/10 | 970 | 986 | 966 | 986 | 28,500 |
2023/01/06 | 960 | 971 | 960 | 960 | 16,600 |
2023/01/05 | 968 | 975 | 963 | 964 | 14,600 |
2023/01/04 | 962 | 980 | 956 | 975 | 22,100 |