3877 中越パルプ工業(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-10-0694595194294210,900942
2022-10-0594795294194314,500943
2022-10-0492694992694316,800943
2022-10-0392693191693122,400931
2022-09-3093493491691617,800916
2022-09-2994394392193627,700936
2022-09-2893494893194832,900948
2022-09-2793594493293715,700937
2022-09-2695395393093247,600932
2022-09-2294595994595725,900957
2022-09-2194094994094712,200947
2022-09-2094195494194213,600942
2022-09-1694895494194531,300945
2022-09-1595395595195115,200951
2022-09-1495296495295324,300953
2022-09-1396297596296914,800969
2022-09-1296996996096136,200961
2022-09-0996697696496430,800964
2022-09-0897298097097024,000970
2022-09-0795696995696818,600968
2022-09-0695396495395916,100959
2022-09-0596396595195236,600952
2022-09-0298098096796921,800969
2022-09-0199699797597650,800976
2022-08-319961,0079961,00018,8001,000
2022-08-301,0031,0069971,00130,4001,001
2022-08-299851,0079751,00370,8001,003
2022-08-269871,0089821,00565,0001,005
2022-08-2596698396698261,200982
2022-08-2496296695496636,800966
2022-08-2395496795496121,900961
2022-08-2295296994895733,600957
2022-08-1995295893995457,400954
2022-08-1892596392294874,600948
2022-08-1793594192592842,600928
2022-08-1693393492693420,800934
2022-08-1592393992193368,800933
2022-08-1292792891292738,800927
2022-08-1091192390792023,900920
2022-08-0992092291191839,400918
2022-08-0892092791292672,300926
2022-08-05899960895923148,000923
2022-08-0490790989889914,800899
2022-08-0390790789990513,200905
2022-08-029239239089128,100912
2022-08-019159229119187,500918
2022-07-2992292290690612,400906
2022-07-289239239159227,500922
2022-07-2792992991692012,400920
2022-07-2692692792192710,800927
2022-07-2591292090991918,300919
2022-07-229199199109108,400910
2022-07-2192192291291618,700916
2022-07-2091392090991810,000918
2022-07-1990891490791111,500911
2022-07-159069069029022,600902
2022-07-149029099019093,900909
2022-07-1391091089990218,600902
2022-07-1292692690090417,000904
2022-07-1191593991392963,900929
2022-07-0890992390690616,800906
2022-07-0790691890191511,100915
2022-07-0691391489790012,500900
2022-07-0591492491491510,400915
2022-07-0490991790790910,000909
2022-07-0190591289589912,500899
2022-06-3092592890690620,200906
2022-06-2991892591192520,600925
2022-06-2890992490992119,500921
2022-06-2793193191091920,500919
2022-06-2490191690191613,800916
2022-06-2389990789389611,800896
2022-06-2291091089089013,300890
2022-06-2189490689190611,800906
2022-06-2089990088888921,700889
2022-06-1789289888889224,900892
2022-06-169069099019028,500902
2022-06-1590190889689618,800896
2022-06-1490090890090218,400902
2022-06-1391091490290720,900907
2022-06-1093193391791719,700917
2022-06-0992994392993729,300937
2022-06-0892393792393122,200931
2022-06-079229259209228,700922
2022-06-069149209139159,500915
2022-06-0392892891191416,200914
2022-06-0292692691392013,300920
2022-06-0191292691092623,700926
2022-05-3191592190790730,700907
2022-05-3091291690191634,300916
2022-05-279099109029056,500905
2022-05-2689890989890425,400904
2022-05-2590590589189518,600895
2022-05-2491091089790025,200900
2022-05-2390690990190911,800909
2022-05-2090790789790319,600903
2022-05-1990091188891155,200911
2022-05-1891091690490524,000905
2022-05-1791792890690952,400909
2022-05-1692192490692348,900923
2022-05-1393094492292915,500929
2022-05-1293793892592718,400927
2022-05-1193794593193715,900937
2022-05-1093993992893817,300938
2022-05-0995795794394312,900943
2022-05-0694395993995618,100956
2022-05-0293094291194224,400942
2022-04-2892193791993715,100937
2022-04-2792992991991938,000919
2022-04-2694194193393510,600935
2022-04-2594594593894116,600941
2022-04-229459549419489,000948
2022-04-2194395094295022,400950
2022-04-2093894292794128,500941
2022-04-1992993592193513,600935
2022-04-1892793091892427,500924
2022-04-1593493492692811,600928
2022-04-1494294292893413,400934
2022-04-1392693492693413,100934
2022-04-1292393392392518,700925
2022-04-1193693692592730,600927
2022-04-0893594092893722,900937
2022-04-0793693692793422,900934
2022-04-0695495594094217,300942
2022-04-0596296294995418,100954
2022-04-049609609539548,300954
2022-04-0194695993795923,900959
2022-03-3195095994794913,400949
2022-03-3096296794896232,900962
2022-03-2996698096298024,100980
2022-03-2898298296396325,300963
2022-03-2598998997298122,900981
2022-03-2499099097098728,500987
2022-03-2396799396399147,100991
2022-03-2297097395796348,400963
2022-03-18953974940958311,800958
2022-03-1797397394996338,100963
2022-03-1694995994395841,200958
2022-03-1594194893394422,800944
2022-03-1493094192594033,900940
2022-03-1192994292492937,300929
2022-03-1094794893594432,300944
2022-03-0993094692693238,500932
2022-03-0894594792393053,800930
2022-03-0795896494495835,900958
2022-03-0496397595896730,600967
2022-03-0397897895996233,500962
2022-03-0297197196396927,900969
2022-03-0198598797998030,600980
2022-02-2897398797298544,700985
2022-02-2597097696197630,200976
2022-02-2496797095497042,900970
2022-02-2298699798198128,900981
2022-02-2199499998899032,400990
2022-02-181,0051,0121,0011,01017,9001,010
2022-02-171,0061,0161,0031,01324,1001,013
2022-02-161,0091,0091,0011,00620,9001,006
2022-02-151,0081,01199499430,000994
2022-02-141,0101,01298799943,500999
2022-02-109981,0229901,00872,2001,008
2022-02-0999199898999728,700997
2022-02-0898999698798711,800987
2022-02-0799499798798934,500989
2022-02-0497199197199121,200991
2022-02-0397798097097014,200970
2022-02-0296597996097718,400977
2022-02-0197397495695617,900956
2022-01-3197197796697716,300977
2022-01-2895597695597543,600975
2022-01-2796697094594538,500945
2022-01-2696797596496522,800965
2022-01-2598498495896731,000967
2022-01-2496397795497727,700977
2022-01-2195296594696021,200960
2022-01-2094396394095536,500955
2022-01-1994795394394337,800943
2022-01-1896096595195330,100953
2022-01-1795596795596019,200960
2022-01-1496596594895552,900955
2022-01-1396597396296225,700962
2022-01-1295797195796636,200966
2022-01-1196196195195624,300956
2022-01-0797497895596228,400962
2022-01-0698098997397343,400973
2022-01-0598398897298540,100985
2022-01-0496397996297930,600979

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