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 |
|---|---|---|---|---|---|
| 2024/10/11 | 1,269 | 1,269 | 1,251 | 1,258 | 24,300 |
| 2024/10/10 | 1,260 | 1,260 | 1,245 | 1,257 | 18,500 |
| 2024/10/09 | 1,268 | 1,270 | 1,243 | 1,249 | 80,800 |
| 2024/10/08 | 1,286 | 1,287 | 1,255 | 1,260 | 65,500 |
| 2024/10/07 | 1,301 | 1,302 | 1,287 | 1,295 | 29,900 |
| 2024/10/04 | 1,284 | 1,300 | 1,284 | 1,292 | 29,000 |
| 2024/10/03 | 1,290 | 1,301 | 1,280 | 1,283 | 21,600 |
| 2024/10/02 | 1,286 | 1,297 | 1,280 | 1,282 | 30,800 |
| 2024/10/01 | 1,286 | 1,292 | 1,279 | 1,288 | 29,400 |
| 2024/09/30 | 1,267 | 1,288 | 1,257 | 1,273 | 48,000 |
| 2024/09/27 | 1,294 | 1,299 | 1,282 | 1,292 | 30,500 |
| 2024/09/26 | 1,300 | 1,310 | 1,294 | 1,310 | 62,400 |
| 2024/09/25 | 1,302 | 1,308 | 1,283 | 1,299 | 43,600 |
| 2024/09/24 | 1,322 | 1,322 | 1,298 | 1,306 | 53,700 |
| 2024/09/20 | 1,316 | 1,329 | 1,310 | 1,319 | 38,800 |
| 2024/09/19 | 1,310 | 1,313 | 1,306 | 1,310 | 29,500 |
| 2024/09/18 | 1,302 | 1,316 | 1,288 | 1,298 | 30,000 |
| 2024/09/17 | 1,291 | 1,309 | 1,278 | 1,297 | 58,800 |
| 2024/09/13 | 1,304 | 1,307 | 1,284 | 1,290 | 48,500 |
| 2024/09/12 | 1,289 | 1,315 | 1,287 | 1,302 | 39,100 |
| 2024/09/11 | 1,299 | 1,299 | 1,255 | 1,269 | 74,900 |
| 2024/09/10 | 1,313 | 1,318 | 1,296 | 1,299 | 35,700 |
| 2024/09/09 | 1,285 | 1,316 | 1,280 | 1,313 | 54,300 |
| 2024/09/06 | 1,313 | 1,321 | 1,298 | 1,309 | 40,600 |
| 2024/09/05 | 1,301 | 1,334 | 1,296 | 1,312 | 44,300 |
| 2024/09/04 | 1,338 | 1,342 | 1,292 | 1,292 | 168,800 |
| 2024/09/03 | 1,390 | 1,392 | 1,372 | 1,374 | 36,800 |
| 2024/09/02 | 1,384 | 1,405 | 1,380 | 1,392 | 85,000 |
| 2024/08/30 | 1,369 | 1,375 | 1,361 | 1,375 | 26,700 |
| 2024/08/29 | 1,364 | 1,385 | 1,356 | 1,357 | 27,800 |
| 2024/08/28 | 1,380 | 1,380 | 1,356 | 1,364 | 34,300 |
| 2024/08/27 | 1,374 | 1,382 | 1,359 | 1,378 | 53,900 |
| 2024/08/26 | 1,320 | 1,365 | 1,319 | 1,365 | 50,100 |
| 2024/08/23 | 1,299 | 1,314 | 1,299 | 1,310 | 32,600 |
| 2024/08/22 | 1,313 | 1,314 | 1,300 | 1,305 | 24,300 |
| 2024/08/21 | 1,316 | 1,320 | 1,306 | 1,309 | 30,000 |
| 2024/08/20 | 1,318 | 1,333 | 1,310 | 1,322 | 24,100 |
| 2024/08/19 | 1,328 | 1,335 | 1,302 | 1,304 | 52,300 |
| 2024/08/16 | 1,327 | 1,340 | 1,320 | 1,338 | 43,400 |
| 2024/08/15 | 1,296 | 1,315 | 1,296 | 1,304 | 23,200 |
| 2024/08/14 | 1,293 | 1,314 | 1,284 | 1,294 | 38,400 |
| 2024/08/13 | 1,286 | 1,290 | 1,264 | 1,283 | 44,100 |
| 2024/08/09 | 1,300 | 1,302 | 1,228 | 1,248 | 66,100 |
| 2024/08/08 | 1,240 | 1,282 | 1,221 | 1,270 | 108,100 |
| 2024/08/07 | 1,275 | 1,400 | 1,268 | 1,327 | 147,300 |
| 2024/08/06 | 1,270 | 1,325 | 1,267 | 1,319 | 72,800 |
| 2024/08/05 | 1,312 | 1,312 | 1,175 | 1,236 | 161,000 |
| 2024/08/02 | 1,406 | 1,415 | 1,371 | 1,372 | 135,300 |
| 2024/08/01 | 1,500 | 1,500 | 1,447 | 1,466 | 72,000 |
| 2024/07/31 | 1,463 | 1,495 | 1,459 | 1,495 | 25,600 |
| 2024/07/30 | 1,487 | 1,488 | 1,452 | 1,461 | 117,100 |
| 2024/07/29 | 1,482 | 1,498 | 1,475 | 1,491 | 27,800 |
| 2024/07/26 | 1,500 | 1,506 | 1,478 | 1,478 | 32,600 |
| 2024/07/25 | 1,476 | 1,513 | 1,470 | 1,494 | 68,300 |
| 2024/07/24 | 1,497 | 1,497 | 1,481 | 1,481 | 57,700 |
| 2024/07/23 | 1,479 | 1,495 | 1,479 | 1,492 | 22,500 |
| 2024/07/22 | 1,501 | 1,504 | 1,478 | 1,478 | 32,100 |
| 2024/07/19 | 1,524 | 1,524 | 1,491 | 1,501 | 49,000 |
| 2024/07/18 | 1,516 | 1,532 | 1,511 | 1,524 | 45,300 |
| 2024/07/17 | 1,497 | 1,515 | 1,497 | 1,502 | 23,600 |
| 2024/07/16 | 1,506 | 1,513 | 1,495 | 1,497 | 31,200 |
| 2024/07/12 | 1,498 | 1,517 | 1,490 | 1,504 | 50,900 |
| 2024/07/11 | 1,474 | 1,492 | 1,474 | 1,482 | 42,900 |
| 2024/07/10 | 1,458 | 1,470 | 1,451 | 1,464 | 40,600 |
| 2024/07/09 | 1,480 | 1,482 | 1,460 | 1,462 | 71,400 |
| 2024/07/08 | 1,501 | 1,501 | 1,478 | 1,480 | 57,900 |
| 2024/07/05 | 1,525 | 1,525 | 1,501 | 1,501 | 43,200 |
| 2024/07/04 | 1,508 | 1,527 | 1,508 | 1,515 | 40,700 |
| 2024/07/03 | 1,515 | 1,517 | 1,506 | 1,507 | 23,900 |
| 2024/07/02 | 1,506 | 1,517 | 1,502 | 1,515 | 31,900 |
| 2024/07/01 | 1,532 | 1,534 | 1,504 | 1,510 | 32,400 |
| 2024/06/28 | 1,532 | 1,540 | 1,531 | 1,531 | 16,900 |
| 2024/06/27 | 1,542 | 1,554 | 1,531 | 1,531 | 20,600 |
| 2024/06/26 | 1,544 | 1,549 | 1,535 | 1,548 | 24,300 |
| 2024/06/25 | 1,505 | 1,533 | 1,505 | 1,533 | 36,300 |
| 2024/06/24 | 1,505 | 1,506 | 1,493 | 1,499 | 30,700 |
| 2024/06/21 | 1,504 | 1,512 | 1,492 | 1,492 | 44,000 |
| 2024/06/20 | 1,512 | 1,522 | 1,490 | 1,510 | 43,400 |
| 2024/06/19 | 1,530 | 1,542 | 1,518 | 1,518 | 15,600 |
| 2024/06/18 | 1,529 | 1,543 | 1,512 | 1,524 | 25,800 |
| 2024/06/17 | 1,551 | 1,551 | 1,507 | 1,529 | 38,100 |
| 2024/06/14 | 1,527 | 1,565 | 1,527 | 1,557 | 23,700 |
| 2024/06/13 | 1,564 | 1,564 | 1,530 | 1,535 | 19,200 |
| 2024/06/12 | 1,578 | 1,588 | 1,563 | 1,569 | 17,400 |
| 2024/06/11 | 1,588 | 1,610 | 1,581 | 1,581 | 32,400 |
| 2024/06/10 | 1,540 | 1,577 | 1,540 | 1,576 | 29,700 |
| 2024/06/07 | 1,525 | 1,540 | 1,525 | 1,540 | 19,700 |
| 2024/06/06 | 1,532 | 1,534 | 1,515 | 1,515 | 28,700 |
| 2024/06/05 | 1,548 | 1,548 | 1,523 | 1,532 | 24,500 |
| 2024/06/04 | 1,555 | 1,570 | 1,550 | 1,550 | 30,100 |
| 2024/06/03 | 1,576 | 1,576 | 1,555 | 1,555 | 19,500 |
| 2024/05/31 | 1,533 | 1,569 | 1,521 | 1,559 | 40,300 |
| 2024/05/30 | 1,526 | 1,537 | 1,520 | 1,533 | 30,400 |
| 2024/05/29 | 1,595 | 1,595 | 1,547 | 1,552 | 26,700 |
| 2024/05/28 | 1,572 | 1,596 | 1,572 | 1,587 | 19,500 |
| 2024/05/27 | 1,588 | 1,588 | 1,573 | 1,579 | 15,000 |
| 2024/05/24 | 1,575 | 1,589 | 1,565 | 1,582 | 22,800 |
| 2024/05/23 | 1,584 | 1,601 | 1,573 | 1,592 | 29,900 |
| 2024/05/22 | 1,602 | 1,610 | 1,586 | 1,586 | 19,800 |
| 2024/05/21 | 1,611 | 1,626 | 1,603 | 1,605 | 24,000 |
| 2024/05/20 | 1,600 | 1,622 | 1,596 | 1,611 | 24,600 |
| 2024/05/17 | 1,589 | 1,596 | 1,563 | 1,595 | 45,500 |
| 2024/05/16 | 1,607 | 1,607 | 1,570 | 1,598 | 59,900 |
| 2024/05/15 | 1,635 | 1,643 | 1,606 | 1,606 | 73,800 |
| 2024/05/14 | 1,760 | 1,764 | 1,591 | 1,644 | 173,300 |
| 2024/05/13 | 1,720 | 1,740 | 1,700 | 1,740 | 42,000 |
| 2024/05/10 | 1,700 | 1,713 | 1,699 | 1,709 | 19,300 |
| 2024/05/09 | 1,712 | 1,712 | 1,684 | 1,698 | 20,600 |
| 2024/05/08 | 1,699 | 1,710 | 1,686 | 1,703 | 37,000 |
| 2024/05/07 | 1,681 | 1,694 | 1,665 | 1,684 | 52,600 |
| 2024/05/02 | 1,679 | 1,679 | 1,651 | 1,661 | 51,100 |
| 2024/05/01 | 1,708 | 1,708 | 1,682 | 1,682 | 33,400 |
| 2024/04/30 | 1,696 | 1,709 | 1,688 | 1,709 | 41,400 |
| 2024/04/26 | 1,682 | 1,704 | 1,669 | 1,701 | 137,200 |
| 2024/04/25 | 1,700 | 1,700 | 1,682 | 1,686 | 25,200 |
| 2024/04/24 | 1,688 | 1,705 | 1,678 | 1,699 | 26,000 |
| 2024/04/23 | 1,690 | 1,700 | 1,671 | 1,688 | 25,700 |
| 2024/04/22 | 1,684 | 1,700 | 1,673 | 1,688 | 33,600 |
| 2024/04/19 | 1,697 | 1,697 | 1,641 | 1,674 | 72,300 |
| 2024/04/18 | 1,693 | 1,709 | 1,681 | 1,706 | 32,300 |
| 2024/04/17 | 1,717 | 1,718 | 1,671 | 1,695 | 55,000 |
| 2024/04/16 | 1,755 | 1,760 | 1,717 | 1,717 | 57,000 |
| 2024/04/15 | 1,771 | 1,783 | 1,757 | 1,767 | 30,200 |
| 2024/04/12 | 1,800 | 1,807 | 1,779 | 1,780 | 37,400 |
| 2024/04/11 | 1,792 | 1,802 | 1,780 | 1,797 | 29,400 |
| 2024/04/10 | 1,804 | 1,835 | 1,804 | 1,807 | 36,900 |
| 2024/04/09 | 1,790 | 1,816 | 1,790 | 1,807 | 41,300 |
| 2024/04/08 | 1,818 | 1,828 | 1,790 | 1,798 | 50,600 |
| 2024/04/05 | 1,816 | 1,836 | 1,809 | 1,816 | 27,800 |
| 2024/04/04 | 1,867 | 1,867 | 1,846 | 1,851 | 27,300 |
| 2024/04/03 | 1,821 | 1,869 | 1,813 | 1,854 | 33,900 |
| 2024/04/02 | 1,895 | 1,895 | 1,831 | 1,846 | 60,700 |
| 2024/04/01 | 1,928 | 1,928 | 1,884 | 1,894 | 47,400 |
| 2024/03/29 | 1,889 | 1,940 | 1,887 | 1,919 | 30,900 |
| 2024/03/28 | 1,924 | 1,936 | 1,884 | 1,884 | 42,500 |
| 2024/03/27 | 1,931 | 1,957 | 1,916 | 1,935 | 56,300 |
| 2024/03/26 | 1,939 | 1,958 | 1,933 | 1,942 | 37,800 |
| 2024/03/25 | 1,955 | 1,955 | 1,922 | 1,932 | 40,500 |
| 2024/03/22 | 1,977 | 1,980 | 1,945 | 1,970 | 59,100 |
| 2024/03/21 | 1,930 | 1,979 | 1,913 | 1,977 | 85,200 |
| 2024/03/19 | 1,903 | 1,910 | 1,885 | 1,908 | 52,800 |
| 2024/03/18 | 1,908 | 1,930 | 1,889 | 1,901 | 56,600 |
| 2024/03/15 | 1,853 | 1,891 | 1,835 | 1,884 | 45,100 |
| 2024/03/14 | 1,891 | 1,908 | 1,859 | 1,867 | 61,900 |
| 2024/03/13 | 1,989 | 1,989 | 1,885 | 1,891 | 95,200 |
| 2024/03/12 | 1,977 | 2,009 | 1,955 | 1,989 | 149,400 |
| 2024/03/11 | 1,951 | 2,008 | 1,935 | 1,955 | 191,300 |
| 2024/03/08 | 1,840 | 1,963 | 1,837 | 1,957 | 131,900 |
| 2024/03/07 | 1,869 | 1,869 | 1,836 | 1,851 | 59,600 |
| 2024/03/06 | 1,814 | 1,853 | 1,810 | 1,851 | 62,200 |
| 2024/03/05 | 1,800 | 1,838 | 1,789 | 1,829 | 119,900 |
| 2024/03/04 | 1,807 | 1,812 | 1,785 | 1,794 | 65,300 |
| 2024/03/01 | 1,819 | 1,823 | 1,800 | 1,800 | 47,600 |
| 2024/02/29 | 1,820 | 1,833 | 1,798 | 1,808 | 55,800 |
| 2024/02/28 | 1,809 | 1,853 | 1,806 | 1,829 | 61,400 |
| 2024/02/27 | 1,800 | 1,828 | 1,796 | 1,809 | 47,500 |
| 2024/02/26 | 1,832 | 1,837 | 1,801 | 1,801 | 81,200 |
| 2024/02/22 | 1,803 | 1,833 | 1,799 | 1,829 | 78,200 |
| 2024/02/21 | 1,791 | 1,804 | 1,776 | 1,790 | 38,800 |
| 2024/02/20 | 1,818 | 1,836 | 1,793 | 1,796 | 55,300 |
| 2024/02/19 | 1,769 | 1,819 | 1,747 | 1,800 | 85,700 |
| 2024/02/16 | 1,780 | 1,801 | 1,764 | 1,775 | 50,200 |
| 2024/02/15 | 1,805 | 1,815 | 1,764 | 1,779 | 68,500 |
| 2024/02/14 | 1,858 | 1,858 | 1,796 | 1,802 | 98,800 |
| 2024/02/13 | 1,915 | 1,925 | 1,840 | 1,879 | 205,000 |
| 2024/02/09 | 2,025 | 2,072 | 1,853 | 1,918 | 349,500 |
| 2024/02/08 | 2,009 | 2,023 | 1,970 | 2,019 | 118,900 |
| 2024/02/07 | 2,016 | 2,026 | 1,991 | 2,008 | 51,100 |
| 2024/02/06 | 2,046 | 2,053 | 2,015 | 2,018 | 85,600 |
| 2024/02/05 | 1,971 | 2,030 | 1,970 | 2,030 | 79,600 |
| 2024/02/02 | 1,993 | 1,993 | 1,932 | 1,942 | 38,000 |
| 2024/02/01 | 1,990 | 2,015 | 1,972 | 1,983 | 53,700 |
| 2024/01/31 | 1,930 | 1,998 | 1,909 | 1,998 | 100,300 |
| 2024/01/30 | 1,921 | 1,937 | 1,906 | 1,929 | 92,500 |
| 2024/01/29 | 1,899 | 1,928 | 1,892 | 1,909 | 40,200 |
| 2024/01/26 | 1,920 | 1,923 | 1,889 | 1,890 | 58,400 |
| 2024/01/25 | 1,917 | 1,963 | 1,917 | 1,932 | 105,600 |
| 2024/01/24 | 1,916 | 1,924 | 1,889 | 1,920 | 68,400 |
| 2024/01/23 | 1,941 | 1,956 | 1,900 | 1,917 | 110,000 |
| 2024/01/22 | 1,947 | 1,969 | 1,934 | 1,962 | 40,500 |
| 2024/01/19 | 1,939 | 1,954 | 1,904 | 1,944 | 79,500 |
| 2024/01/18 | 1,910 | 1,955 | 1,910 | 1,913 | 65,800 |
| 2024/01/17 | 1,940 | 1,958 | 1,887 | 1,887 | 72,100 |
| 2024/01/16 | 1,946 | 1,956 | 1,919 | 1,935 | 53,700 |
| 2024/01/15 | 1,901 | 1,978 | 1,900 | 1,965 | 99,700 |
| 2024/01/12 | 1,898 | 1,910 | 1,865 | 1,878 | 85,700 |
| 2024/01/11 | 1,959 | 1,978 | 1,908 | 1,915 | 97,700 |
| 2024/01/10 | 1,994 | 1,994 | 1,952 | 1,964 | 67,400 |
| 2024/01/09 | 1,925 | 2,005 | 1,925 | 1,989 | 162,400 |
| 2024/01/05 | 1,889 | 1,909 | 1,873 | 1,909 | 56,600 |
| 2024/01/04 | 1,820 | 1,855 | 1,790 | 1,851 | 78,400 |