3877 中越パルプ工業(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-12 | 1,529 | 1,540 | 1,519 | 1,531 | 25,700 | 1,531 |
| 2025-05-09 | 1,532 | 1,542 | 1,517 | 1,529 | 78,500 | 1,529 |
| 2025-05-08 | 1,524 | 1,527 | 1,512 | 1,525 | 27,800 | 1,525 |
| 2025-05-07 | 1,519 | 1,537 | 1,512 | 1,524 | 48,400 | 1,524 |
| 2025-05-02 | 1,520 | 1,523 | 1,504 | 1,511 | 26,100 | 1,511 |
| 2025-05-01 | 1,520 | 1,531 | 1,506 | 1,523 | 48,000 | 1,523 |
| 2025-04-30 | 1,533 | 1,534 | 1,513 | 1,516 | 25,600 | 1,516 |
| 2025-04-28 | 1,500 | 1,533 | 1,497 | 1,524 | 90,500 | 1,524 |
| 2025-04-25 | 1,534 | 1,536 | 1,518 | 1,519 | 33,500 | 1,519 |
| 2025-04-24 | 1,538 | 1,548 | 1,518 | 1,518 | 45,400 | 1,518 |
| 2025-04-23 | 1,526 | 1,555 | 1,517 | 1,551 | 83,300 | 1,551 |
| 2025-04-22 | 1,510 | 1,554 | 1,494 | 1,549 | 145,100 | 1,549 |
| 2025-04-21 | 1,450 | 1,499 | 1,436 | 1,494 | 57,300 | 1,494 |
| 2025-04-18 | 1,432 | 1,445 | 1,426 | 1,440 | 34,000 | 1,440 |
| 2025-04-17 | 1,417 | 1,431 | 1,414 | 1,427 | 18,900 | 1,427 |
| 2025-04-16 | 1,404 | 1,431 | 1,400 | 1,426 | 53,400 | 1,426 |
| 2025-04-15 | 1,391 | 1,420 | 1,389 | 1,402 | 44,300 | 1,402 |
| 2025-04-14 | 1,373 | 1,391 | 1,354 | 1,387 | 37,200 | 1,387 |
| 2025-04-11 | 1,334 | 1,343 | 1,298 | 1,343 | 37,000 | 1,343 |
| 2025-04-10 | 1,382 | 1,382 | 1,337 | 1,347 | 58,300 | 1,347 |
| 2025-04-09 | 1,290 | 1,313 | 1,271 | 1,306 | 72,400 | 1,306 |
| 2025-04-08 | 1,285 | 1,336 | 1,283 | 1,314 | 89,800 | 1,314 |
| 2025-04-07 | 1,205 | 1,259 | 1,200 | 1,225 | 196,100 | 1,225 |
| 2025-04-04 | 1,328 | 1,332 | 1,275 | 1,307 | 125,100 | 1,307 |
| 2025-04-03 | 1,349 | 1,370 | 1,322 | 1,365 | 100,500 | 1,365 |
| 2025-04-02 | 1,401 | 1,402 | 1,377 | 1,388 | 40,100 | 1,388 |
| 2025-04-01 | 1,421 | 1,426 | 1,400 | 1,400 | 44,600 | 1,400 |
| 2025-03-31 | 1,443 | 1,443 | 1,414 | 1,418 | 54,800 | 1,418 |
| 2025-03-28 | 1,455 | 1,474 | 1,455 | 1,457 | 35,000 | 1,457 |
| 2025-03-27 | 1,505 | 1,507 | 1,495 | 1,500 | 19,200 | 1,500 |
| 2025-03-26 | 1,505 | 1,520 | 1,496 | 1,510 | 35,700 | 1,510 |
| 2025-03-25 | 1,511 | 1,511 | 1,497 | 1,504 | 18,000 | 1,504 |
| 2025-03-24 | 1,505 | 1,511 | 1,498 | 1,504 | 32,000 | 1,504 |
| 2025-03-21 | 1,512 | 1,516 | 1,506 | 1,508 | 25,100 | 1,508 |
| 2025-03-19 | 1,483 | 1,507 | 1,483 | 1,506 | 40,000 | 1,506 |
| 2025-03-18 | 1,484 | 1,484 | 1,475 | 1,476 | 23,600 | 1,476 |
| 2025-03-17 | 1,489 | 1,489 | 1,474 | 1,478 | 27,600 | 1,478 |
| 2025-03-14 | 1,468 | 1,479 | 1,461 | 1,479 | 22,700 | 1,479 |
| 2025-03-13 | 1,478 | 1,486 | 1,468 | 1,468 | 29,000 | 1,468 |
| 2025-03-12 | 1,451 | 1,478 | 1,451 | 1,469 | 29,000 | 1,469 |
| 2025-03-11 | 1,454 | 1,454 | 1,435 | 1,450 | 38,500 | 1,450 |
| 2025-03-10 | 1,479 | 1,481 | 1,457 | 1,458 | 50,600 | 1,458 |
| 2025-03-07 | 1,454 | 1,471 | 1,447 | 1,471 | 24,000 | 1,471 |
| 2025-03-06 | 1,450 | 1,462 | 1,450 | 1,450 | 19,400 | 1,450 |
| 2025-03-05 | 1,436 | 1,450 | 1,435 | 1,444 | 30,600 | 1,444 |
| 2025-03-04 | 1,425 | 1,439 | 1,415 | 1,439 | 21,400 | 1,439 |
| 2025-03-03 | 1,428 | 1,434 | 1,425 | 1,428 | 13,700 | 1,428 |
| 2025-02-28 | 1,433 | 1,433 | 1,414 | 1,420 | 26,500 | 1,420 |
| 2025-02-27 | 1,429 | 1,442 | 1,428 | 1,434 | 12,700 | 1,434 |
| 2025-02-26 | 1,435 | 1,443 | 1,419 | 1,430 | 44,900 | 1,430 |
| 2025-02-25 | 1,438 | 1,445 | 1,433 | 1,435 | 31,800 | 1,435 |
| 2025-02-21 | 1,444 | 1,454 | 1,438 | 1,441 | 22,100 | 1,441 |
| 2025-02-20 | 1,458 | 1,458 | 1,438 | 1,442 | 22,400 | 1,442 |
| 2025-02-19 | 1,471 | 1,476 | 1,453 | 1,453 | 26,000 | 1,453 |
| 2025-02-18 | 1,450 | 1,470 | 1,450 | 1,462 | 56,100 | 1,462 |
| 2025-02-17 | 1,432 | 1,445 | 1,425 | 1,425 | 34,200 | 1,425 |
| 2025-02-14 | 1,459 | 1,462 | 1,435 | 1,435 | 70,300 | 1,435 |
| 2025-02-13 | 1,445 | 1,469 | 1,433 | 1,458 | 194,200 | 1,458 |
| 2025-02-12 | 1,538 | 1,588 | 1,519 | 1,552 | 133,800 | 1,552 |
| 2025-02-10 | 1,498 | 1,531 | 1,495 | 1,526 | 50,400 | 1,526 |
| 2025-02-07 | 1,496 | 1,513 | 1,496 | 1,498 | 23,100 | 1,498 |
| 2025-02-06 | 1,482 | 1,500 | 1,482 | 1,496 | 18,400 | 1,496 |
| 2025-02-05 | 1,476 | 1,484 | 1,463 | 1,475 | 34,700 | 1,475 |
| 2025-02-04 | 1,488 | 1,497 | 1,480 | 1,480 | 27,700 | 1,480 |
| 2025-02-03 | 1,496 | 1,508 | 1,488 | 1,488 | 41,400 | 1,488 |
| 2025-01-31 | 1,508 | 1,520 | 1,495 | 1,498 | 37,900 | 1,498 |
| 2025-01-30 | 1,527 | 1,538 | 1,486 | 1,510 | 215,600 | 1,510 |
| 2025-01-29 | 1,517 | 1,520 | 1,509 | 1,510 | 23,900 | 1,510 |
| 2025-01-28 | 1,509 | 1,529 | 1,507 | 1,517 | 24,700 | 1,517 |
| 2025-01-27 | 1,520 | 1,534 | 1,504 | 1,515 | 61,700 | 1,515 |
| 2025-01-24 | 1,513 | 1,513 | 1,482 | 1,490 | 31,900 | 1,490 |
| 2025-01-23 | 1,478 | 1,518 | 1,464 | 1,507 | 53,600 | 1,507 |
| 2025-01-22 | 1,466 | 1,477 | 1,457 | 1,468 | 16,300 | 1,468 |
| 2025-01-21 | 1,461 | 1,477 | 1,458 | 1,466 | 12,900 | 1,466 |
| 2025-01-20 | 1,459 | 1,467 | 1,458 | 1,461 | 17,600 | 1,461 |
| 2025-01-17 | 1,435 | 1,456 | 1,428 | 1,454 | 20,200 | 1,454 |
| 2025-01-16 | 1,469 | 1,477 | 1,438 | 1,443 | 54,000 | 1,443 |
| 2025-01-15 | 1,470 | 1,480 | 1,455 | 1,469 | 27,800 | 1,469 |
| 2025-01-14 | 1,499 | 1,507 | 1,460 | 1,469 | 77,900 | 1,469 |
| 2025-01-10 | 1,491 | 1,531 | 1,491 | 1,506 | 31,700 | 1,506 |
| 2025-01-09 | 1,513 | 1,513 | 1,498 | 1,501 | 27,200 | 1,501 |
| 2025-01-08 | 1,502 | 1,518 | 1,497 | 1,506 | 34,000 | 1,506 |
| 2025-01-07 | 1,512 | 1,515 | 1,497 | 1,503 | 30,600 | 1,503 |
| 2025-01-06 | 1,515 | 1,515 | 1,490 | 1,508 | 42,200 | 1,508 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1987-12-24]1株→1.04株 [1986-12-24]1株→1.05株 [1985-12-26]1株→1.1株