3877 中越パルプ工業(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-09-10 | 1,313 | 1,318 | 1,296 | 1,299 | 35,700 | 1,299 |
| 2024-09-09 | 1,285 | 1,316 | 1,280 | 1,313 | 54,300 | 1,313 |
| 2024-09-06 | 1,313 | 1,321 | 1,298 | 1,309 | 40,600 | 1,309 |
| 2024-09-05 | 1,301 | 1,334 | 1,296 | 1,312 | 44,300 | 1,312 |
| 2024-09-04 | 1,338 | 1,342 | 1,292 | 1,292 | 168,800 | 1,292 |
| 2024-09-03 | 1,390 | 1,392 | 1,372 | 1,374 | 36,800 | 1,374 |
| 2024-09-02 | 1,384 | 1,405 | 1,380 | 1,392 | 85,000 | 1,392 |
| 2024-08-30 | 1,369 | 1,375 | 1,361 | 1,375 | 26,700 | 1,375 |
| 2024-08-29 | 1,364 | 1,385 | 1,356 | 1,357 | 27,800 | 1,357 |
| 2024-08-28 | 1,380 | 1,380 | 1,356 | 1,364 | 34,300 | 1,364 |
| 2024-08-27 | 1,374 | 1,382 | 1,359 | 1,378 | 53,900 | 1,378 |
| 2024-08-26 | 1,320 | 1,365 | 1,319 | 1,365 | 50,100 | 1,365 |
| 2024-08-23 | 1,299 | 1,314 | 1,299 | 1,310 | 32,600 | 1,310 |
| 2024-08-22 | 1,313 | 1,314 | 1,300 | 1,305 | 24,300 | 1,305 |
| 2024-08-21 | 1,316 | 1,320 | 1,306 | 1,309 | 30,000 | 1,309 |
| 2024-08-20 | 1,318 | 1,333 | 1,310 | 1,322 | 24,100 | 1,322 |
| 2024-08-19 | 1,328 | 1,335 | 1,302 | 1,304 | 52,300 | 1,304 |
| 2024-08-16 | 1,327 | 1,340 | 1,320 | 1,338 | 43,400 | 1,338 |
| 2024-08-15 | 1,296 | 1,315 | 1,296 | 1,304 | 23,200 | 1,304 |
| 2024-08-14 | 1,293 | 1,314 | 1,284 | 1,294 | 38,400 | 1,294 |
| 2024-08-13 | 1,286 | 1,290 | 1,264 | 1,283 | 44,100 | 1,283 |
| 2024-08-09 | 1,300 | 1,302 | 1,228 | 1,248 | 66,100 | 1,248 |
| 2024-08-08 | 1,240 | 1,282 | 1,221 | 1,270 | 108,100 | 1,270 |
| 2024-08-07 | 1,275 | 1,400 | 1,268 | 1,327 | 147,300 | 1,327 |
| 2024-08-06 | 1,270 | 1,325 | 1,267 | 1,319 | 72,800 | 1,319 |
| 2024-08-05 | 1,312 | 1,312 | 1,175 | 1,236 | 161,000 | 1,236 |
| 2024-08-02 | 1,406 | 1,415 | 1,371 | 1,372 | 135,300 | 1,372 |
| 2024-08-01 | 1,500 | 1,500 | 1,447 | 1,466 | 72,000 | 1,466 |
| 2024-07-31 | 1,463 | 1,495 | 1,459 | 1,495 | 25,600 | 1,495 |
| 2024-07-30 | 1,487 | 1,488 | 1,452 | 1,461 | 117,100 | 1,461 |
| 2024-07-29 | 1,482 | 1,498 | 1,475 | 1,491 | 27,800 | 1,491 |
| 2024-07-26 | 1,500 | 1,506 | 1,478 | 1,478 | 32,600 | 1,478 |
| 2024-07-25 | 1,476 | 1,513 | 1,470 | 1,494 | 68,300 | 1,494 |
| 2024-07-24 | 1,497 | 1,497 | 1,481 | 1,481 | 57,700 | 1,481 |
| 2024-07-23 | 1,479 | 1,495 | 1,479 | 1,492 | 22,500 | 1,492 |
| 2024-07-22 | 1,501 | 1,504 | 1,478 | 1,478 | 32,100 | 1,478 |
| 2024-07-19 | 1,524 | 1,524 | 1,491 | 1,501 | 49,000 | 1,501 |
| 2024-07-18 | 1,516 | 1,532 | 1,511 | 1,524 | 45,300 | 1,524 |
| 2024-07-17 | 1,497 | 1,515 | 1,497 | 1,502 | 23,600 | 1,502 |
| 2024-07-16 | 1,506 | 1,513 | 1,495 | 1,497 | 31,200 | 1,497 |
| 2024-07-12 | 1,498 | 1,517 | 1,490 | 1,504 | 50,900 | 1,504 |
| 2024-07-11 | 1,474 | 1,492 | 1,474 | 1,482 | 42,900 | 1,482 |
| 2024-07-10 | 1,458 | 1,470 | 1,451 | 1,464 | 40,600 | 1,464 |
| 2024-07-09 | 1,480 | 1,482 | 1,460 | 1,462 | 71,400 | 1,462 |
| 2024-07-08 | 1,501 | 1,501 | 1,478 | 1,480 | 57,900 | 1,480 |
| 2024-07-05 | 1,525 | 1,525 | 1,501 | 1,501 | 43,200 | 1,501 |
| 2024-07-04 | 1,508 | 1,527 | 1,508 | 1,515 | 40,700 | 1,515 |
| 2024-07-03 | 1,515 | 1,517 | 1,506 | 1,507 | 23,900 | 1,507 |
| 2024-07-02 | 1,506 | 1,517 | 1,502 | 1,515 | 31,900 | 1,515 |
| 2024-07-01 | 1,532 | 1,534 | 1,504 | 1,510 | 32,400 | 1,510 |
| 2024-06-28 | 1,532 | 1,540 | 1,531 | 1,531 | 16,900 | 1,531 |
| 2024-06-27 | 1,542 | 1,554 | 1,531 | 1,531 | 20,600 | 1,531 |
| 2024-06-26 | 1,544 | 1,549 | 1,535 | 1,548 | 24,300 | 1,548 |
| 2024-06-25 | 1,505 | 1,533 | 1,505 | 1,533 | 36,300 | 1,533 |
| 2024-06-24 | 1,505 | 1,506 | 1,493 | 1,499 | 30,700 | 1,499 |
| 2024-06-21 | 1,504 | 1,512 | 1,492 | 1,492 | 44,000 | 1,492 |
| 2024-06-20 | 1,512 | 1,522 | 1,490 | 1,510 | 43,400 | 1,510 |
| 2024-06-19 | 1,530 | 1,542 | 1,518 | 1,518 | 15,600 | 1,518 |
| 2024-06-18 | 1,529 | 1,543 | 1,512 | 1,524 | 25,800 | 1,524 |
| 2024-06-17 | 1,551 | 1,551 | 1,507 | 1,529 | 38,100 | 1,529 |
| 2024-06-14 | 1,527 | 1,565 | 1,527 | 1,557 | 23,700 | 1,557 |
| 2024-06-13 | 1,564 | 1,564 | 1,530 | 1,535 | 19,200 | 1,535 |
| 2024-06-12 | 1,578 | 1,588 | 1,563 | 1,569 | 17,400 | 1,569 |
| 2024-06-11 | 1,588 | 1,610 | 1,581 | 1,581 | 32,400 | 1,581 |
| 2024-06-10 | 1,540 | 1,577 | 1,540 | 1,576 | 29,700 | 1,576 |
| 2024-06-07 | 1,525 | 1,540 | 1,525 | 1,540 | 19,700 | 1,540 |
| 2024-06-06 | 1,532 | 1,534 | 1,515 | 1,515 | 28,700 | 1,515 |
| 2024-06-05 | 1,548 | 1,548 | 1,523 | 1,532 | 24,500 | 1,532 |
| 2024-06-04 | 1,555 | 1,570 | 1,550 | 1,550 | 30,100 | 1,550 |
| 2024-06-03 | 1,576 | 1,576 | 1,555 | 1,555 | 19,500 | 1,555 |
| 2024-05-31 | 1,533 | 1,569 | 1,521 | 1,559 | 40,300 | 1,559 |
| 2024-05-30 | 1,526 | 1,537 | 1,520 | 1,533 | 30,400 | 1,533 |
| 2024-05-29 | 1,595 | 1,595 | 1,547 | 1,552 | 26,700 | 1,552 |
| 2024-05-28 | 1,572 | 1,596 | 1,572 | 1,587 | 19,500 | 1,587 |
| 2024-05-27 | 1,588 | 1,588 | 1,573 | 1,579 | 15,000 | 1,579 |
| 2024-05-24 | 1,575 | 1,589 | 1,565 | 1,582 | 22,800 | 1,582 |
| 2024-05-23 | 1,584 | 1,601 | 1,573 | 1,592 | 29,900 | 1,592 |
| 2024-05-22 | 1,602 | 1,610 | 1,586 | 1,586 | 19,800 | 1,586 |
| 2024-05-21 | 1,611 | 1,626 | 1,603 | 1,605 | 24,000 | 1,605 |
| 2024-05-20 | 1,600 | 1,622 | 1,596 | 1,611 | 24,600 | 1,611 |
| 2024-05-17 | 1,589 | 1,596 | 1,563 | 1,595 | 45,500 | 1,595 |
| 2024-05-16 | 1,607 | 1,607 | 1,570 | 1,598 | 59,900 | 1,598 |
| 2024-05-15 | 1,635 | 1,643 | 1,606 | 1,606 | 73,800 | 1,606 |
| 2024-05-14 | 1,760 | 1,764 | 1,591 | 1,644 | 173,300 | 1,644 |
| 2024-05-13 | 1,720 | 1,740 | 1,700 | 1,740 | 42,000 | 1,740 |
| 2024-05-10 | 1,700 | 1,713 | 1,699 | 1,709 | 19,300 | 1,709 |
| 2024-05-09 | 1,712 | 1,712 | 1,684 | 1,698 | 20,600 | 1,698 |
| 2024-05-08 | 1,699 | 1,710 | 1,686 | 1,703 | 37,000 | 1,703 |
| 2024-05-07 | 1,681 | 1,694 | 1,665 | 1,684 | 52,600 | 1,684 |
| 2024-05-02 | 1,679 | 1,679 | 1,651 | 1,661 | 51,100 | 1,661 |
| 2024-05-01 | 1,708 | 1,708 | 1,682 | 1,682 | 33,400 | 1,682 |
| 2024-04-30 | 1,696 | 1,709 | 1,688 | 1,709 | 41,400 | 1,709 |
| 2024-04-26 | 1,682 | 1,704 | 1,669 | 1,701 | 137,200 | 1,701 |
| 2024-04-25 | 1,700 | 1,700 | 1,682 | 1,686 | 25,200 | 1,686 |
| 2024-04-24 | 1,688 | 1,705 | 1,678 | 1,699 | 26,000 | 1,699 |
| 2024-04-23 | 1,690 | 1,700 | 1,671 | 1,688 | 25,700 | 1,688 |
| 2024-04-22 | 1,684 | 1,700 | 1,673 | 1,688 | 33,600 | 1,688 |
| 2024-04-19 | 1,697 | 1,697 | 1,641 | 1,674 | 72,300 | 1,674 |
| 2024-04-18 | 1,693 | 1,709 | 1,681 | 1,706 | 32,300 | 1,706 |
| 2024-04-17 | 1,717 | 1,718 | 1,671 | 1,695 | 55,000 | 1,695 |
| 2024-04-16 | 1,755 | 1,760 | 1,717 | 1,717 | 57,000 | 1,717 |
| 2024-04-15 | 1,771 | 1,783 | 1,757 | 1,767 | 30,200 | 1,767 |
| 2024-04-12 | 1,800 | 1,807 | 1,779 | 1,780 | 37,400 | 1,780 |
| 2024-04-11 | 1,792 | 1,802 | 1,780 | 1,797 | 29,400 | 1,797 |
| 2024-04-10 | 1,804 | 1,835 | 1,804 | 1,807 | 36,900 | 1,807 |
| 2024-04-09 | 1,790 | 1,816 | 1,790 | 1,807 | 41,300 | 1,807 |
| 2024-04-08 | 1,818 | 1,828 | 1,790 | 1,798 | 50,600 | 1,798 |
| 2024-04-05 | 1,816 | 1,836 | 1,809 | 1,816 | 27,800 | 1,816 |
| 2024-04-04 | 1,867 | 1,867 | 1,846 | 1,851 | 27,300 | 1,851 |
| 2024-04-03 | 1,821 | 1,869 | 1,813 | 1,854 | 33,900 | 1,854 |
| 2024-04-02 | 1,895 | 1,895 | 1,831 | 1,846 | 60,700 | 1,846 |
| 2024-04-01 | 1,928 | 1,928 | 1,884 | 1,894 | 47,400 | 1,894 |
| 2024-03-29 | 1,889 | 1,940 | 1,887 | 1,919 | 30,900 | 1,919 |
| 2024-03-28 | 1,924 | 1,936 | 1,884 | 1,884 | 42,500 | 1,884 |
| 2024-03-27 | 1,931 | 1,957 | 1,916 | 1,935 | 56,300 | 1,935 |
| 2024-03-26 | 1,939 | 1,958 | 1,933 | 1,942 | 37,800 | 1,942 |
| 2024-03-25 | 1,955 | 1,955 | 1,922 | 1,932 | 40,500 | 1,932 |
| 2024-03-22 | 1,977 | 1,980 | 1,945 | 1,970 | 59,100 | 1,970 |
| 2024-03-21 | 1,930 | 1,979 | 1,913 | 1,977 | 85,200 | 1,977 |
| 2024-03-19 | 1,903 | 1,910 | 1,885 | 1,908 | 52,800 | 1,908 |
| 2024-03-18 | 1,908 | 1,930 | 1,889 | 1,901 | 56,600 | 1,901 |
| 2024-03-15 | 1,853 | 1,891 | 1,835 | 1,884 | 45,100 | 1,884 |
| 2024-03-14 | 1,891 | 1,908 | 1,859 | 1,867 | 61,900 | 1,867 |
| 2024-03-13 | 1,989 | 1,989 | 1,885 | 1,891 | 95,200 | 1,891 |
| 2024-03-12 | 1,977 | 2,009 | 1,955 | 1,989 | 149,400 | 1,989 |
| 2024-03-11 | 1,951 | 2,008 | 1,935 | 1,955 | 191,300 | 1,955 |
| 2024-03-08 | 1,840 | 1,963 | 1,837 | 1,957 | 131,900 | 1,957 |
| 2024-03-07 | 1,869 | 1,869 | 1,836 | 1,851 | 59,600 | 1,851 |
| 2024-03-06 | 1,814 | 1,853 | 1,810 | 1,851 | 62,200 | 1,851 |
| 2024-03-05 | 1,800 | 1,838 | 1,789 | 1,829 | 119,900 | 1,829 |
| 2024-03-04 | 1,807 | 1,812 | 1,785 | 1,794 | 65,300 | 1,794 |
| 2024-03-01 | 1,819 | 1,823 | 1,800 | 1,800 | 47,600 | 1,800 |
| 2024-02-29 | 1,820 | 1,833 | 1,798 | 1,808 | 55,800 | 1,808 |
| 2024-02-28 | 1,809 | 1,853 | 1,806 | 1,829 | 61,400 | 1,829 |
| 2024-02-27 | 1,800 | 1,828 | 1,796 | 1,809 | 47,500 | 1,809 |
| 2024-02-26 | 1,832 | 1,837 | 1,801 | 1,801 | 81,200 | 1,801 |
| 2024-02-22 | 1,803 | 1,833 | 1,799 | 1,829 | 78,200 | 1,829 |
| 2024-02-21 | 1,791 | 1,804 | 1,776 | 1,790 | 38,800 | 1,790 |
| 2024-02-20 | 1,818 | 1,836 | 1,793 | 1,796 | 55,300 | 1,796 |
| 2024-02-19 | 1,769 | 1,819 | 1,747 | 1,800 | 85,700 | 1,800 |
| 2024-02-16 | 1,780 | 1,801 | 1,764 | 1,775 | 50,200 | 1,775 |
| 2024-02-15 | 1,805 | 1,815 | 1,764 | 1,779 | 68,500 | 1,779 |
| 2024-02-14 | 1,858 | 1,858 | 1,796 | 1,802 | 98,800 | 1,802 |
| 2024-02-13 | 1,915 | 1,925 | 1,840 | 1,879 | 205,000 | 1,879 |
| 2024-02-09 | 2,025 | 2,072 | 1,853 | 1,918 | 349,500 | 1,918 |
| 2024-02-08 | 2,009 | 2,023 | 1,970 | 2,019 | 118,900 | 2,019 |
| 2024-02-07 | 2,016 | 2,026 | 1,991 | 2,008 | 51,100 | 2,008 |
| 2024-02-06 | 2,046 | 2,053 | 2,015 | 2,018 | 85,600 | 2,018 |
| 2024-02-05 | 1,971 | 2,030 | 1,970 | 2,030 | 79,600 | 2,030 |
| 2024-02-02 | 1,993 | 1,993 | 1,932 | 1,942 | 38,000 | 1,942 |
| 2024-02-01 | 1,990 | 2,015 | 1,972 | 1,983 | 53,700 | 1,983 |
| 2024-01-31 | 1,930 | 1,998 | 1,909 | 1,998 | 100,300 | 1,998 |
| 2024-01-30 | 1,921 | 1,937 | 1,906 | 1,929 | 92,500 | 1,929 |
| 2024-01-29 | 1,899 | 1,928 | 1,892 | 1,909 | 40,200 | 1,909 |
| 2024-01-26 | 1,920 | 1,923 | 1,889 | 1,890 | 58,400 | 1,890 |
| 2024-01-25 | 1,917 | 1,963 | 1,917 | 1,932 | 105,600 | 1,932 |
| 2024-01-24 | 1,916 | 1,924 | 1,889 | 1,920 | 68,400 | 1,920 |
| 2024-01-23 | 1,941 | 1,956 | 1,900 | 1,917 | 110,000 | 1,917 |
| 2024-01-22 | 1,947 | 1,969 | 1,934 | 1,962 | 40,500 | 1,962 |
| 2024-01-19 | 1,939 | 1,954 | 1,904 | 1,944 | 79,500 | 1,944 |
| 2024-01-18 | 1,910 | 1,955 | 1,910 | 1,913 | 65,800 | 1,913 |
| 2024-01-17 | 1,940 | 1,958 | 1,887 | 1,887 | 72,100 | 1,887 |
| 2024-01-16 | 1,946 | 1,956 | 1,919 | 1,935 | 53,700 | 1,935 |
| 2024-01-15 | 1,901 | 1,978 | 1,900 | 1,965 | 99,700 | 1,965 |
| 2024-01-12 | 1,898 | 1,910 | 1,865 | 1,878 | 85,700 | 1,878 |
| 2024-01-11 | 1,959 | 1,978 | 1,908 | 1,915 | 97,700 | 1,915 |
| 2024-01-10 | 1,994 | 1,994 | 1,952 | 1,964 | 67,400 | 1,964 |
| 2024-01-09 | 1,925 | 2,005 | 1,925 | 1,989 | 162,400 | 1,989 |
| 2024-01-05 | 1,889 | 1,909 | 1,873 | 1,909 | 56,600 | 1,909 |
| 2024-01-04 | 1,820 | 1,855 | 1,790 | 1,851 | 78,400 | 1,851 |
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
