3877 中越パルプ工業(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-11-27	1,329	1,400	1,321	1,400	20,800	1,400
2020-11-26	1,338	1,338	1,281	1,320	22,600	1,320
2020-11-25	1,259	1,266	1,244	1,248	10,100	1,248
2020-11-24	1,259	1,259	1,242	1,242	3,300	1,242
2020-11-20	1,261	1,262	1,236	1,237	5,400	1,237
2020-11-19	1,268	1,271	1,260	1,264	4,200	1,264
2020-11-18	1,290	1,295	1,272	1,283	6,900	1,283
2020-11-17	1,329	1,329	1,290	1,290	8,100	1,290
2020-11-16	1,315	1,356	1,315	1,344	18,100	1,344
2020-11-13	1,355	1,355	1,308	1,315	7,700	1,315
2020-11-12	1,366	1,373	1,313	1,355	9,300	1,355
2020-11-11	1,373	1,373	1,334	1,368	12,600	1,368
2020-11-10	1,355	1,356	1,323	1,355	15,400	1,355
2020-11-09	1,331	1,346	1,324	1,346	6,900	1,346
2020-11-06	1,290	1,321	1,290	1,313	9,300	1,313
2020-11-05	1,256	1,285	1,245	1,285	11,100	1,285
2020-11-04	1,243	1,252	1,227	1,237	8,800	1,237
2020-11-02	1,223	1,238	1,223	1,234	7,500	1,234
2020-10-30	1,240	1,240	1,223	1,223	4,200	1,223
2020-10-29	1,245	1,245	1,231	1,232	4,900	1,232
2020-10-28	1,250	1,250	1,232	1,246	6,000	1,246
2020-10-27	1,249	1,257	1,240	1,249	6,000	1,249
2020-10-26	1,269	1,269	1,246	1,248	5,900	1,248
2020-10-23	1,255	1,263	1,247	1,255	8,200	1,255
2020-10-22	1,296	1,300	1,264	1,264	8,000	1,264
2020-10-21	1,335	1,342	1,312	1,316	9,000	1,316
2020-10-20	1,361	1,370	1,344	1,344	4,500	1,344
2020-10-19	1,382	1,384	1,380	1,383	3,200	1,383
2020-10-16	1,380	1,388	1,380	1,381	700	1,381
2020-10-15	1,400	1,400	1,380	1,380	6,200	1,380
2020-10-14	1,409	1,413	1,390	1,390	3,800	1,390
2020-10-13	1,422	1,422	1,400	1,400	4,600	1,400
2020-10-12	1,442	1,442	1,425	1,425	5,500	1,425
2020-10-09	1,451	1,451	1,439	1,444	1,500	1,444
2020-10-08	1,479	1,479	1,432	1,437	9,300	1,437
2020-10-07	1,501	1,501	1,478	1,478	4,200	1,478
2020-10-06	1,511	1,516	1,491	1,501	5,100	1,501
2020-10-05	1,518	1,535	1,514	1,522	10,800	1,522
2020-10-02	1,530	1,531	1,505	1,510	6,900	1,510
2020-09-30	1,520	1,529	1,509	1,522	8,700	1,522
2020-09-29	1,524	1,525	1,504	1,525	13,000	1,525
2020-09-28	1,518	1,531	1,508	1,531	18,800	1,531
2020-09-25	1,517	1,517	1,492	1,517	9,200	1,517
2020-09-24	1,501	1,518	1,494	1,507	7,600	1,507
2020-09-23	1,502	1,520	1,499	1,520	9,700	1,520
2020-09-18	1,518	1,520	1,510	1,520	9,100	1,520
2020-09-17	1,518	1,520	1,505	1,520	6,200	1,520
2020-09-16	1,503	1,517	1,476	1,517	7,900	1,517
2020-09-15	1,500	1,500	1,489	1,493	3,900	1,493
2020-09-14	1,500	1,512	1,496	1,497	8,900	1,497
2020-09-11	1,473	1,500	1,473	1,500	9,800	1,500
2020-09-10	1,452	1,454	1,440	1,443	9,000	1,443
2020-09-09	1,457	1,457	1,431	1,435	10,800	1,435
2020-09-08	1,445	1,460	1,442	1,460	7,600	1,460
2020-09-07	1,440	1,449	1,433	1,446	3,500	1,446
2020-09-04	1,419	1,429	1,396	1,427	5,400	1,427
2020-09-03	1,411	1,423	1,405	1,420	3,900	1,420
2020-09-02	1,412	1,412	1,390	1,395	7,100	1,395
2020-09-01	1,425	1,425	1,411	1,412	6,500	1,412
2020-08-31	1,456	1,470	1,414	1,425	18,700	1,425
2020-08-28	1,491	1,510	1,489	1,489	4,800	1,489
2020-08-27	1,499	1,506	1,498	1,506	2,100	1,506
2020-08-26	1,524	1,524	1,491	1,514	3,800	1,514
2020-08-25	1,495	1,506	1,479	1,506	4,600	1,506
2020-08-24	1,472	1,482	1,469	1,473	2,700	1,473
2020-08-21	1,470	1,500	1,470	1,472	3,300	1,472
2020-08-20	1,505	1,505	1,468	1,468	10,800	1,468
2020-08-19	1,561	1,561	1,545	1,545	1,500	1,545
2020-08-18	1,568	1,571	1,551	1,561	4,500	1,561
2020-08-17	1,550	1,570	1,550	1,568	8,700	1,568
2020-08-14	1,550	1,560	1,543	1,543	6,400	1,543
2020-08-13	1,529	1,550	1,529	1,550	6,000	1,550
2020-08-12	1,480	1,546	1,480	1,527	8,100	1,527
2020-08-11	1,431	1,504	1,431	1,500	11,500	1,500
2020-08-07	1,520	1,546	1,490	1,491	8,200	1,491
2020-08-06	1,501	1,547	1,501	1,537	2,900	1,537
2020-08-05	1,460	1,510	1,460	1,506	4,600	1,506
2020-08-04	1,438	1,490	1,438	1,490	3,400	1,490
2020-08-03	1,431	1,456	1,421	1,448	6,200	1,448
2020-07-31	1,517	1,517	1,431	1,431	5,800	1,431
2020-07-30	1,507	1,524	1,507	1,517	4,500	1,517
2020-07-29	1,565	1,565	1,521	1,521	2,800	1,521
2020-07-28	1,560	1,568	1,540	1,549	4,800	1,549
2020-07-27	1,558	1,561	1,515	1,561	12,500	1,561
2020-07-22	1,488	1,515	1,488	1,502	3,900	1,502
2020-07-21	1,489	1,497	1,482	1,491	3,200	1,491
2020-07-20	1,474	1,488	1,474	1,488	3,800	1,488
2020-07-17	1,466	1,466	1,442	1,448	2,100	1,448
2020-07-16	1,453	1,454	1,449	1,449	1,100	1,449
2020-07-15	1,447	1,450	1,431	1,450	3,600	1,450
2020-07-14	1,435	1,435	1,417	1,422	4,300	1,422
2020-07-13	1,467	1,467	1,411	1,424	6,900	1,424
2020-07-10	1,443	1,474	1,438	1,438	3,400	1,438
2020-07-09	1,485	1,488	1,435	1,450	4,400	1,450
2020-07-08	1,500	1,500	1,483	1,483	2,600	1,483
2020-07-07	1,529	1,529	1,510	1,512	2,400	1,512
2020-07-06	1,521	1,521	1,500	1,509	3,000	1,509
2020-07-03	1,506	1,526	1,501	1,521	2,400	1,521
2020-07-02	1,530	1,530	1,506	1,506	3,400	1,506
2020-07-01	1,550	1,550	1,499	1,510	3,600	1,510
2020-06-30	1,579	1,588	1,550	1,550	5,900	1,550
2020-06-29	1,562	1,580	1,538	1,573	6,700	1,573
2020-06-26	1,560	1,562	1,520	1,562	11,300	1,562
2020-06-25	1,522	1,551	1,522	1,544	4,100	1,544
2020-06-24	1,557	1,557	1,522	1,522	5,700	1,522
2020-06-23	1,536	1,557	1,518	1,557	6,200	1,557
2020-06-22	1,556	1,561	1,542	1,545	4,300	1,545
2020-06-19	1,510	1,566	1,475	1,564	13,900	1,564
2020-06-18	1,472	1,510	1,467	1,493	8,100	1,493
2020-06-17	1,500	1,525	1,477	1,512	8,500	1,512
2020-06-16	1,442	1,500	1,430	1,500	8,400	1,500
2020-06-15	1,420	1,423	1,397	1,397	8,400	1,397
2020-06-12	1,390	1,416	1,371	1,406	8,000	1,406
2020-06-11	1,487	1,487	1,450	1,450	6,700	1,450
2020-06-10	1,499	1,500	1,476	1,486	4,100	1,486
2020-06-09	1,489	1,505	1,484	1,485	7,200	1,485
2020-06-08	1,496	1,527	1,465	1,511	11,300	1,511
2020-06-05	1,495	1,499	1,474	1,496	6,300	1,496
2020-06-04	1,480	1,530	1,470	1,491	9,600	1,491
2020-06-03	1,475	1,488	1,453	1,484	8,500	1,484
2020-06-02	1,456	1,512	1,456	1,482	7,200	1,482
2020-06-01	1,472	1,499	1,456	1,476	5,100	1,476
2020-05-29	1,506	1,532	1,436	1,473	13,300	1,473
2020-05-28	1,500	1,535	1,496	1,531	14,100	1,531
2020-05-27	1,485	1,515	1,456	1,515	12,900	1,515
2020-05-26	1,401	1,500	1,401	1,481	17,900	1,481
2020-05-25	1,376	1,387	1,362	1,387	5,600	1,387
2020-05-22	1,356	1,369	1,342	1,357	2,800	1,357
2020-05-21	1,388	1,388	1,356	1,368	5,500	1,368
2020-05-20	1,335	1,386	1,331	1,386	10,200	1,386
2020-05-19	1,295	1,350	1,295	1,350	10,900	1,350
2020-05-18	1,313	1,313	1,270	1,285	7,900	1,285
2020-05-15	1,340	1,340	1,301	1,310	8,000	1,310
2020-05-14	1,348	1,357	1,274	1,341	15,200	1,341
2020-05-13	1,353	1,355	1,340	1,348	3,900	1,348
2020-05-12	1,353	1,364	1,353	1,362	1,400	1,362
2020-05-11	1,352	1,378	1,335	1,365	4,400	1,365
2020-05-08	1,321	1,351	1,319	1,342	4,900	1,342
2020-05-07	1,306	1,321	1,306	1,311	4,600	1,311
2020-05-01	1,361	1,361	1,306	1,306	8,300	1,306
2020-04-30	1,372	1,381	1,349	1,361	7,100	1,361
2020-04-28	1,379	1,387	1,353	1,372	7,700	1,372
2020-04-27	1,360	1,371	1,350	1,371	7,100	1,371
2020-04-24	1,341	1,356	1,332	1,356	7,400	1,356
2020-04-23	1,308	1,370	1,308	1,370	8,200	1,370
2020-04-22	1,340	1,375	1,331	1,338	7,200	1,338
2020-04-21	1,358	1,364	1,343	1,364	3,600	1,364
2020-04-20	1,371	1,372	1,332	1,358	7,000	1,358
2020-04-17	1,411	1,424	1,382	1,390	12,200	1,390
2020-04-16	1,307	1,414	1,307	1,414	13,500	1,414
2020-04-15	1,357	1,357	1,303	1,307	6,200	1,307
2020-04-14	1,368	1,368	1,324	1,344	9,800	1,344
2020-04-13	1,379	1,387	1,342	1,364	5,100	1,364
2020-04-10	1,353	1,372	1,340	1,372	4,100	1,372
2020-04-09	1,387	1,397	1,326	1,349	11,100	1,349
2020-04-08	1,350	1,400	1,334	1,387	11,000	1,387
2020-04-07	1,301	1,346	1,277	1,346	10,400	1,346
2020-04-06	1,237	1,291	1,221	1,290	16,600	1,290
2020-04-03	1,302	1,310	1,260	1,271	7,300	1,271
2020-04-02	1,304	1,327	1,287	1,293	12,300	1,293
2020-04-01	1,354	1,392	1,329	1,329	8,700	1,329
2020-03-31	1,425	1,425	1,350	1,382	16,400	1,382
2020-03-30	1,388	1,429	1,330	1,429	31,000	1,429
2020-03-27	1,382	1,416	1,332	1,410	21,600	1,410
2020-03-26	1,299	1,356	1,251	1,356	19,900	1,356
2020-03-25	1,279	1,296	1,240	1,296	27,100	1,296
2020-03-24	1,240	1,253	1,207	1,253	21,700	1,253
2020-03-23	1,185	1,245	1,162	1,245	17,900	1,245
2020-03-19	1,242	1,242	1,177	1,201	16,500	1,201
2020-03-18	1,257	1,287	1,188	1,198	18,400	1,198
2020-03-17	1,054	1,240	1,053	1,227	37,500	1,227
2020-03-16	1,090	1,120	1,064	1,080	26,700	1,080
2020-03-13	1,028	1,121	1,023	1,081	33,900	1,081
2020-03-12	1,133	1,150	1,092	1,099	24,700	1,099
2020-03-11	1,181	1,206	1,160	1,162	12,000	1,162
2020-03-10	1,130	1,199	1,111	1,181	24,300	1,181
2020-03-09	1,205	1,235	1,161	1,190	28,600	1,190
2020-03-06	1,271	1,280	1,240	1,240	19,500	1,240
2020-03-05	1,317	1,331	1,284	1,285	20,100	1,285
2020-03-04	1,291	1,318	1,291	1,303	13,900	1,303
2020-03-03	1,345	1,377	1,286	1,287	35,400	1,287
2020-03-02	1,323	1,382	1,323	1,367	13,000	1,367
2020-02-28	1,356	1,367	1,317	1,321	20,300	1,321
2020-02-27	1,397	1,432	1,392	1,401	15,600	1,401
2020-02-26	1,364	1,398	1,361	1,398	16,500	1,398
2020-02-25	1,450	1,450	1,393	1,394	20,200	1,394
2020-02-21	1,465	1,479	1,465	1,472	6,700	1,472
2020-02-20	1,502	1,502	1,471	1,478	7,400	1,478
2020-02-19	1,480	1,495	1,460	1,472	8,500	1,472
2020-02-18	1,514	1,515	1,490	1,490	8,600	1,490
2020-02-17	1,539	1,539	1,512	1,514	9,500	1,514
2020-02-14	1,530	1,568	1,530	1,568	9,900	1,568
2020-02-13	1,560	1,582	1,545	1,553	12,600	1,553
2020-02-12	1,585	1,585	1,544	1,547	4,400	1,547
2020-02-10	1,520	1,589	1,520	1,579	10,700	1,579
2020-02-07	1,589	1,600	1,583	1,600	3,500	1,600
2020-02-06	1,627	1,630	1,593	1,593	16,700	1,593
2020-02-05	1,573	1,623	1,571	1,616	9,000	1,616
2020-02-04	1,545	1,579	1,545	1,573	5,300	1,573
2020-02-03	1,532	1,558	1,532	1,552	4,700	1,552
2020-01-31	1,530	1,571	1,530	1,547	11,300	1,547
2020-01-30	1,575	1,582	1,537	1,543	11,600	1,543
2020-01-29	1,575	1,591	1,575	1,575	7,100	1,575
2020-01-28	1,600	1,600	1,565	1,569	18,500	1,569
2020-01-27	1,629	1,631	1,596	1,596	13,800	1,596
2020-01-24	1,632	1,640	1,628	1,632	5,800	1,632
2020-01-23	1,636	1,659	1,630	1,631	10,700	1,631
2020-01-22	1,640	1,645	1,637	1,639	4,000	1,639
2020-01-21	1,633	1,654	1,633	1,648	4,000	1,648
2020-01-20	1,644	1,647	1,632	1,636	7,700	1,636
2020-01-17	1,638	1,648	1,631	1,646	9,800	1,646
2020-01-16	1,639	1,639	1,629	1,629	4,500	1,629
2020-01-15	1,633	1,645	1,631	1,644	7,400	1,644
2020-01-14	1,632	1,641	1,632	1,639	6,100	1,639
2020-01-10	1,630	1,642	1,629	1,630	3,200	1,630
2020-01-09	1,630	1,638	1,627	1,627	7,100	1,627
2020-01-08	1,659	1,659	1,625	1,625	8,200	1,625
2020-01-07	1,640	1,657	1,640	1,649	6,400	1,649
2020-01-06	1,650	1,650	1,635	1,641	7,900	1,641

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