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
2021-04-201,2461,2541,2341,23414,1001,234
2021-04-191,2291,2691,2281,24652,7001,246
2021-04-161,2401,2461,2281,2289,1001,228
2021-04-151,2331,2471,2191,23910,8001,239
2021-04-141,2391,2401,2151,23214,4001,232
2021-04-131,2481,2641,2391,2395,9001,239
2021-04-121,2661,2661,2451,25012,2001,250
2021-04-091,2681,2841,2541,2548,5001,254
2021-04-081,2811,2871,2681,26814,1001,268
2021-04-071,2601,2971,2581,29221,8001,292
2021-04-061,2681,2841,2581,27214,6001,272
2021-04-051,2621,2681,2521,26512,5001,265
2021-04-021,2711,2761,2551,2603,1001,260
2021-04-011,2691,2811,2501,27019,5001,270
2021-03-311,2821,2821,2681,26810,9001,268
2021-03-301,3051,3051,2741,29014,2001,290
2021-03-291,3071,3071,2741,30519,8001,305
2021-03-261,3081,3141,2881,29622,5001,296
2021-03-251,2361,2891,2361,28815,0001,288
2021-03-241,2731,2731,2261,22825,0001,228
2021-03-231,3251,3281,2701,27220,2001,272
2021-03-221,3221,3281,2991,32520,8001,325
2021-03-191,2811,3361,2801,32431,0001,324
2021-03-181,2991,2991,2801,28915,7001,289
2021-03-171,2961,3141,2901,30115,4001,301
2021-03-161,3391,3391,2791,29721,4001,297
2021-03-151,3001,3471,2981,34730,1001,347
2021-03-121,2801,2981,2761,29829,8001,298
2021-03-111,2271,2891,2271,27819,1001,278
2021-03-101,2411,2581,2251,23018,4001,230
2021-03-091,2151,2601,2061,25529,2001,255
2021-03-081,2081,2251,1911,20418,2001,204
2021-03-051,1841,2101,1821,21012,8001,210
2021-03-041,1981,1991,1811,19810,8001,198
2021-03-031,1821,2001,1821,1987,6001,198
2021-03-021,2091,2091,1761,18916,2001,189
2021-03-011,2051,2091,1891,20812,2001,208
2021-02-261,2071,2181,1791,17919,6001,179
2021-02-251,2161,2351,2061,22426,5001,224
2021-02-241,2111,2241,1981,20915,4001,209
2021-02-221,2001,2261,1811,20226,7001,202
2021-02-191,1851,2041,1801,18013,6001,180
2021-02-181,1981,2061,1841,19420,1001,194
2021-02-171,1821,2161,1731,21319,2001,213
2021-02-161,1691,1761,1651,17610,0001,176
2021-02-151,1871,1871,1631,16921,0001,169
2021-02-121,1811,1871,1801,1825,1001,182
2021-02-101,1911,1931,1801,18015,4001,180
2021-02-091,2151,2201,1801,18420,3001,184
2021-02-081,1861,2251,1861,21434,4001,214
2021-02-051,1861,1941,1771,18218,7001,182
2021-02-041,1851,1941,1831,18615,7001,186
2021-02-031,1921,1921,1821,1826,2001,182
2021-02-021,1841,1941,1801,1829,2001,182
2021-02-011,1991,2061,1901,1909,5001,190
2021-01-291,2141,2171,1861,20310,0001,203
2021-01-281,1661,2181,1601,21453,0001,214
2021-01-271,1751,1761,1671,16716,2001,167
2021-01-261,1851,1931,1711,17616,3001,176
2021-01-251,1891,1901,1721,18019,6001,180
2021-01-221,2051,2051,1931,1939,5001,193
2021-01-211,2001,2081,1961,1998,9001,199
2021-01-201,2231,2231,2001,20310,9001,203
2021-01-191,2371,2371,2061,2109,6001,210
2021-01-181,2301,2341,2261,2263,9001,226
2021-01-151,2321,2381,2221,2239,3001,223
2021-01-141,2471,2471,2301,2359,4001,235
2021-01-131,2551,2591,2471,2526,8001,252
2021-01-121,2571,2591,2371,25610,8001,256
2021-01-081,2311,2591,2281,25524,1001,255
2021-01-071,2091,2251,2091,2209,9001,220
2021-01-061,2001,2151,2001,2147,8001,214
2021-01-051,1951,2061,1951,2003,7001,200
2021-01-041,2201,2201,1931,1956,9001,195

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