3877 中越パルプ工業(株) の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-06-08 | 1,274 | 1,296 | 1,266 | 1,272 | 39,100 | 1,272 |
2023-06-07 | 1,307 | 1,314 | 1,275 | 1,285 | 57,000 | 1,285 |
2023-06-06 | 1,255 | 1,308 | 1,255 | 1,301 | 85,900 | 1,301 |
2023-06-05 | 1,230 | 1,275 | 1,223 | 1,255 | 49,200 | 1,255 |
2023-06-02 | 1,195 | 1,230 | 1,190 | 1,212 | 51,300 | 1,212 |
2023-06-01 | 1,195 | 1,195 | 1,171 | 1,181 | 48,300 | 1,181 |
2023-05-31 | 1,219 | 1,219 | 1,192 | 1,193 | 54,900 | 1,193 |
2023-05-30 | 1,238 | 1,238 | 1,212 | 1,212 | 27,900 | 1,212 |
2023-05-29 | 1,235 | 1,242 | 1,217 | 1,238 | 54,800 | 1,238 |
2023-05-26 | 1,264 | 1,264 | 1,209 | 1,209 | 58,500 | 1,209 |
2023-05-25 | 1,251 | 1,270 | 1,248 | 1,268 | 26,800 | 1,268 |
2023-05-24 | 1,262 | 1,270 | 1,246 | 1,258 | 52,400 | 1,258 |
2023-05-23 | 1,234 | 1,325 | 1,231 | 1,280 | 184,300 | 1,280 |
2023-05-22 | 1,223 | 1,236 | 1,218 | 1,231 | 28,400 | 1,231 |
2023-05-19 | 1,225 | 1,247 | 1,202 | 1,238 | 49,200 | 1,238 |
2023-05-18 | 1,261 | 1,264 | 1,215 | 1,222 | 130,900 | 1,222 |
2023-05-17 | 1,177 | 1,250 | 1,170 | 1,241 | 201,400 | 1,241 |
2023-05-16 | 1,120 | 1,183 | 1,101 | 1,178 | 188,000 | 1,178 |
2023-05-15 | 1,075 | 1,159 | 1,039 | 1,118 | 387,800 | 1,118 |
2023-05-12 | 1,080 | 1,110 | 1,069 | 1,089 | 138,400 | 1,089 |
2023-05-11 | 1,041 | 1,074 | 1,024 | 1,073 | 57,900 | 1,073 |
2023-05-10 | 1,040 | 1,043 | 1,034 | 1,036 | 16,100 | 1,036 |
2023-05-09 | 1,039 | 1,049 | 1,037 | 1,040 | 20,900 | 1,040 |
2023-05-08 | 1,027 | 1,040 | 1,027 | 1,039 | 19,800 | 1,039 |
2023-05-02 | 1,013 | 1,024 | 1,011 | 1,021 | 20,500 | 1,021 |
2023-05-01 | 1,004 | 1,020 | 1,004 | 1,013 | 28,900 | 1,013 |
2023-04-28 | 1,003 | 1,008 | 1,001 | 1,003 | 17,800 | 1,003 |
2023-04-27 | 998 | 1,008 | 998 | 1,007 | 70,800 | 1,007 |
2023-04-26 | 1,010 | 1,010 | 998 | 998 | 44,700 | 998 |
2023-04-25 | 1,014 | 1,021 | 1,012 | 1,016 | 20,000 | 1,016 |
2023-04-24 | 1,011 | 1,016 | 1,009 | 1,016 | 15,200 | 1,016 |
2023-04-21 | 1,014 | 1,017 | 1,009 | 1,011 | 22,400 | 1,011 |
2023-04-20 | 1,019 | 1,020 | 1,014 | 1,016 | 11,300 | 1,016 |
2023-04-19 | 1,018 | 1,020 | 1,012 | 1,015 | 13,300 | 1,015 |
2023-04-18 | 1,025 | 1,025 | 1,015 | 1,020 | 16,600 | 1,020 |
2023-04-17 | 1,023 | 1,023 | 1,013 | 1,016 | 18,700 | 1,016 |
2023-04-14 | 1,021 | 1,021 | 1,013 | 1,019 | 13,100 | 1,019 |
2023-04-13 | 1,009 | 1,020 | 1,009 | 1,016 | 30,600 | 1,016 |
2023-04-12 | 1,009 | 1,021 | 1,009 | 1,009 | 39,400 | 1,009 |
2023-04-11 | 1,025 | 1,025 | 1,013 | 1,023 | 21,700 | 1,023 |
2023-04-10 | 1,020 | 1,026 | 1,015 | 1,015 | 20,600 | 1,015 |
2023-04-07 | 1,006 | 1,023 | 1,006 | 1,016 | 29,400 | 1,016 |
2023-04-06 | 1,013 | 1,022 | 1,005 | 1,014 | 27,100 | 1,014 |
2023-04-05 | 1,031 | 1,031 | 1,010 | 1,013 | 23,400 | 1,013 |
2023-04-04 | 1,039 | 1,040 | 1,028 | 1,035 | 26,500 | 1,035 |
2023-04-03 | 1,034 | 1,043 | 1,030 | 1,034 | 35,600 | 1,034 |
2023-03-31 | 1,002 | 1,033 | 1,001 | 1,026 | 43,600 | 1,026 |
2023-03-30 | 990 | 1,003 | 984 | 1,002 | 29,700 | 1,002 |
2023-03-29 | 995 | 1,011 | 995 | 1,011 | 26,900 | 1,011 |
2023-03-28 | 1,010 | 1,010 | 990 | 994 | 21,000 | 994 |
2023-03-27 | 1,007 | 1,009 | 994 | 998 | 14,800 | 998 |
2023-03-24 | 1,011 | 1,011 | 1,001 | 1,005 | 32,900 | 1,005 |
2023-03-23 | 986 | 1,006 | 979 | 1,001 | 23,300 | 1,001 |
2023-03-22 | 983 | 993 | 983 | 986 | 23,100 | 986 |
2023-03-20 | 999 | 1,000 | 976 | 978 | 28,500 | 978 |
2023-03-17 | 996 | 1,007 | 988 | 996 | 16,100 | 996 |
2023-03-16 | 990 | 1,000 | 986 | 996 | 35,100 | 996 |
2023-03-15 | 1,004 | 1,022 | 1,004 | 1,014 | 24,900 | 1,014 |
2023-03-14 | 1,012 | 1,012 | 992 | 997 | 36,200 | 997 |
2023-03-13 | 1,036 | 1,036 | 1,015 | 1,026 | 47,500 | 1,026 |
2023-03-10 | 1,045 | 1,065 | 1,045 | 1,053 | 46,500 | 1,053 |
2023-03-09 | 1,044 | 1,062 | 1,042 | 1,059 | 36,600 | 1,059 |
2023-03-08 | 1,025 | 1,043 | 1,025 | 1,043 | 42,900 | 1,043 |
2023-03-07 | 1,025 | 1,040 | 1,025 | 1,038 | 39,900 | 1,038 |
2023-03-06 | 1,042 | 1,042 | 1,028 | 1,034 | 41,600 | 1,034 |
2023-03-03 | 1,025 | 1,031 | 1,016 | 1,029 | 33,700 | 1,029 |
2023-03-02 | 1,054 | 1,056 | 1,020 | 1,025 | 41,800 | 1,025 |
2023-03-01 | 1,033 | 1,051 | 1,033 | 1,045 | 25,100 | 1,045 |
2023-02-28 | 1,015 | 1,049 | 1,015 | 1,038 | 52,000 | 1,038 |
2023-02-27 | 1,001 | 1,015 | 1,000 | 1,010 | 24,400 | 1,010 |
2023-02-24 | 990 | 1,008 | 990 | 1,001 | 23,100 | 1,001 |
2023-02-22 | 991 | 998 | 984 | 987 | 47,400 | 987 |
2023-02-21 | 972 | 1,002 | 972 | 999 | 41,100 | 999 |
2023-02-20 | 966 | 972 | 966 | 972 | 28,800 | 972 |
2023-02-17 | 967 | 970 | 962 | 966 | 28,300 | 966 |
2023-02-16 | 972 | 978 | 967 | 967 | 23,200 | 967 |
2023-02-15 | 975 | 978 | 969 | 974 | 29,900 | 974 |
2023-02-14 | 966 | 982 | 966 | 971 | 35,100 | 971 |
2023-02-13 | 985 | 985 | 949 | 961 | 125,500 | 961 |
2023-02-10 | 1,061 | 1,083 | 978 | 1,005 | 208,600 | 1,005 |
2023-02-09 | 1,045 | 1,057 | 1,039 | 1,056 | 40,900 | 1,056 |
2023-02-08 | 1,057 | 1,066 | 1,044 | 1,045 | 68,500 | 1,045 |
2023-02-07 | 1,043 | 1,059 | 1,043 | 1,055 | 38,400 | 1,055 |
2023-02-06 | 1,035 | 1,051 | 1,033 | 1,046 | 51,400 | 1,046 |
2023-02-03 | 1,025 | 1,043 | 1,025 | 1,032 | 36,500 | 1,032 |
2023-02-02 | 1,048 | 1,050 | 1,014 | 1,014 | 61,900 | 1,014 |
2023-02-01 | 1,030 | 1,047 | 1,024 | 1,046 | 52,900 | 1,046 |
2023-01-31 | 1,015 | 1,041 | 1,014 | 1,028 | 71,200 | 1,028 |
2023-01-30 | 999 | 1,016 | 999 | 1,012 | 87,700 | 1,012 |
2023-01-27 | 1,005 | 1,009 | 997 | 1,003 | 30,500 | 1,003 |
2023-01-26 | 993 | 1,015 | 988 | 1,009 | 66,600 | 1,009 |
2023-01-25 | 993 | 993 | 983 | 993 | 18,600 | 993 |
2023-01-24 | 972 | 995 | 972 | 994 | 37,600 | 994 |
2023-01-23 | 975 | 976 | 967 | 972 | 33,700 | 972 |
2023-01-20 | 973 | 973 | 965 | 971 | 14,700 | 971 |
2023-01-19 | 964 | 974 | 954 | 968 | 23,200 | 968 |
2023-01-18 | 954 | 964 | 950 | 964 | 16,100 | 964 |
2023-01-17 | 961 | 963 | 950 | 957 | 15,900 | 957 |
2023-01-16 | 961 | 966 | 954 | 954 | 19,100 | 954 |
2023-01-13 | 968 | 976 | 961 | 961 | 33,700 | 961 |
2023-01-12 | 980 | 984 | 963 | 967 | 24,300 | 967 |
2023-01-11 | 986 | 990 | 978 | 987 | 26,400 | 987 |
2023-01-10 | 970 | 986 | 966 | 986 | 28,500 | 986 |
2023-01-06 | 960 | 971 | 960 | 960 | 16,600 | 960 |
2023-01-05 | 968 | 975 | 963 | 964 | 14,600 | 964 |
2023-01-04 | 962 | 980 | 956 | 975 | 22,100 | 975 |
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