3877 中越パルプ工業(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-04-20	1,246	1,254	1,234	1,234	14,100	1,234
2021-04-19	1,229	1,269	1,228	1,246	52,700	1,246
2021-04-16	1,240	1,246	1,228	1,228	9,100	1,228
2021-04-15	1,233	1,247	1,219	1,239	10,800	1,239
2021-04-14	1,239	1,240	1,215	1,232	14,400	1,232
2021-04-13	1,248	1,264	1,239	1,239	5,900	1,239
2021-04-12	1,266	1,266	1,245	1,250	12,200	1,250
2021-04-09	1,268	1,284	1,254	1,254	8,500	1,254
2021-04-08	1,281	1,287	1,268	1,268	14,100	1,268
2021-04-07	1,260	1,297	1,258	1,292	21,800	1,292
2021-04-06	1,268	1,284	1,258	1,272	14,600	1,272
2021-04-05	1,262	1,268	1,252	1,265	12,500	1,265
2021-04-02	1,271	1,276	1,255	1,260	3,100	1,260
2021-04-01	1,269	1,281	1,250	1,270	19,500	1,270
2021-03-31	1,282	1,282	1,268	1,268	10,900	1,268
2021-03-30	1,305	1,305	1,274	1,290	14,200	1,290
2021-03-29	1,307	1,307	1,274	1,305	19,800	1,305
2021-03-26	1,308	1,314	1,288	1,296	22,500	1,296
2021-03-25	1,236	1,289	1,236	1,288	15,000	1,288
2021-03-24	1,273	1,273	1,226	1,228	25,000	1,228
2021-03-23	1,325	1,328	1,270	1,272	20,200	1,272
2021-03-22	1,322	1,328	1,299	1,325	20,800	1,325
2021-03-19	1,281	1,336	1,280	1,324	31,000	1,324
2021-03-18	1,299	1,299	1,280	1,289	15,700	1,289
2021-03-17	1,296	1,314	1,290	1,301	15,400	1,301
2021-03-16	1,339	1,339	1,279	1,297	21,400	1,297
2021-03-15	1,300	1,347	1,298	1,347	30,100	1,347
2021-03-12	1,280	1,298	1,276	1,298	29,800	1,298
2021-03-11	1,227	1,289	1,227	1,278	19,100	1,278
2021-03-10	1,241	1,258	1,225	1,230	18,400	1,230
2021-03-09	1,215	1,260	1,206	1,255	29,200	1,255
2021-03-08	1,208	1,225	1,191	1,204	18,200	1,204
2021-03-05	1,184	1,210	1,182	1,210	12,800	1,210
2021-03-04	1,198	1,199	1,181	1,198	10,800	1,198
2021-03-03	1,182	1,200	1,182	1,198	7,600	1,198
2021-03-02	1,209	1,209	1,176	1,189	16,200	1,189
2021-03-01	1,205	1,209	1,189	1,208	12,200	1,208
2021-02-26	1,207	1,218	1,179	1,179	19,600	1,179
2021-02-25	1,216	1,235	1,206	1,224	26,500	1,224
2021-02-24	1,211	1,224	1,198	1,209	15,400	1,209
2021-02-22	1,200	1,226	1,181	1,202	26,700	1,202
2021-02-19	1,185	1,204	1,180	1,180	13,600	1,180
2021-02-18	1,198	1,206	1,184	1,194	20,100	1,194
2021-02-17	1,182	1,216	1,173	1,213	19,200	1,213
2021-02-16	1,169	1,176	1,165	1,176	10,000	1,176
2021-02-15	1,187	1,187	1,163	1,169	21,000	1,169
2021-02-12	1,181	1,187	1,180	1,182	5,100	1,182
2021-02-10	1,191	1,193	1,180	1,180	15,400	1,180
2021-02-09	1,215	1,220	1,180	1,184	20,300	1,184
2021-02-08	1,186	1,225	1,186	1,214	34,400	1,214
2021-02-05	1,186	1,194	1,177	1,182	18,700	1,182
2021-02-04	1,185	1,194	1,183	1,186	15,700	1,186
2021-02-03	1,192	1,192	1,182	1,182	6,200	1,182
2021-02-02	1,184	1,194	1,180	1,182	9,200	1,182
2021-02-01	1,199	1,206	1,190	1,190	9,500	1,190
2021-01-29	1,214	1,217	1,186	1,203	10,000	1,203
2021-01-28	1,166	1,218	1,160	1,214	53,000	1,214
2021-01-27	1,175	1,176	1,167	1,167	16,200	1,167
2021-01-26	1,185	1,193	1,171	1,176	16,300	1,176
2021-01-25	1,189	1,190	1,172	1,180	19,600	1,180
2021-01-22	1,205	1,205	1,193	1,193	9,500	1,193
2021-01-21	1,200	1,208	1,196	1,199	8,900	1,199
2021-01-20	1,223	1,223	1,200	1,203	10,900	1,203
2021-01-19	1,237	1,237	1,206	1,210	9,600	1,210
2021-01-18	1,230	1,234	1,226	1,226	3,900	1,226
2021-01-15	1,232	1,238	1,222	1,223	9,300	1,223
2021-01-14	1,247	1,247	1,230	1,235	9,400	1,235
2021-01-13	1,255	1,259	1,247	1,252	6,800	1,252
2021-01-12	1,257	1,259	1,237	1,256	10,800	1,256
2021-01-08	1,231	1,259	1,228	1,255	24,100	1,255
2021-01-07	1,209	1,225	1,209	1,220	9,900	1,220
2021-01-06	1,200	1,215	1,200	1,214	7,800	1,214
2021-01-05	1,195	1,206	1,195	1,200	3,700	1,200
2021-01-04	1,220	1,220	1,193	1,195	6,900	1,195

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