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
2023-06-081,2741,2961,2661,27239,1001,272
2023-06-071,3071,3141,2751,28557,0001,285
2023-06-061,2551,3081,2551,30185,9001,301
2023-06-051,2301,2751,2231,25549,2001,255
2023-06-021,1951,2301,1901,21251,3001,212
2023-06-011,1951,1951,1711,18148,3001,181
2023-05-311,2191,2191,1921,19354,9001,193
2023-05-301,2381,2381,2121,21227,9001,212
2023-05-291,2351,2421,2171,23854,8001,238
2023-05-261,2641,2641,2091,20958,5001,209
2023-05-251,2511,2701,2481,26826,8001,268
2023-05-241,2621,2701,2461,25852,4001,258
2023-05-231,2341,3251,2311,280184,3001,280
2023-05-221,2231,2361,2181,23128,4001,231
2023-05-191,2251,2471,2021,23849,2001,238
2023-05-181,2611,2641,2151,222130,9001,222
2023-05-171,1771,2501,1701,241201,4001,241
2023-05-161,1201,1831,1011,178188,0001,178
2023-05-151,0751,1591,0391,118387,8001,118
2023-05-121,0801,1101,0691,089138,4001,089
2023-05-111,0411,0741,0241,07357,9001,073
2023-05-101,0401,0431,0341,03616,1001,036
2023-05-091,0391,0491,0371,04020,9001,040
2023-05-081,0271,0401,0271,03919,8001,039
2023-05-021,0131,0241,0111,02120,5001,021
2023-05-011,0041,0201,0041,01328,9001,013
2023-04-281,0031,0081,0011,00317,8001,003
2023-04-279981,0089981,00770,8001,007
2023-04-261,0101,01099899844,700998
2023-04-251,0141,0211,0121,01620,0001,016
2023-04-241,0111,0161,0091,01615,2001,016
2023-04-211,0141,0171,0091,01122,4001,011
2023-04-201,0191,0201,0141,01611,3001,016
2023-04-191,0181,0201,0121,01513,3001,015
2023-04-181,0251,0251,0151,02016,6001,020
2023-04-171,0231,0231,0131,01618,7001,016
2023-04-141,0211,0211,0131,01913,1001,019
2023-04-131,0091,0201,0091,01630,6001,016
2023-04-121,0091,0211,0091,00939,4001,009
2023-04-111,0251,0251,0131,02321,7001,023
2023-04-101,0201,0261,0151,01520,6001,015
2023-04-071,0061,0231,0061,01629,4001,016
2023-04-061,0131,0221,0051,01427,1001,014
2023-04-051,0311,0311,0101,01323,4001,013
2023-04-041,0391,0401,0281,03526,5001,035
2023-04-031,0341,0431,0301,03435,6001,034
2023-03-311,0021,0331,0011,02643,6001,026
2023-03-309901,0039841,00229,7001,002
2023-03-299951,0119951,01126,9001,011
2023-03-281,0101,01099099421,000994
2023-03-271,0071,00999499814,800998
2023-03-241,0111,0111,0011,00532,9001,005
2023-03-239861,0069791,00123,3001,001
2023-03-2298399398398623,100986
2023-03-209991,00097697828,500978
2023-03-179961,00798899616,100996
2023-03-169901,00098699635,100996
2023-03-151,0041,0221,0041,01424,9001,014
2023-03-141,0121,01299299736,200997
2023-03-131,0361,0361,0151,02647,5001,026
2023-03-101,0451,0651,0451,05346,5001,053
2023-03-091,0441,0621,0421,05936,6001,059
2023-03-081,0251,0431,0251,04342,9001,043
2023-03-071,0251,0401,0251,03839,9001,038
2023-03-061,0421,0421,0281,03441,6001,034
2023-03-031,0251,0311,0161,02933,7001,029
2023-03-021,0541,0561,0201,02541,8001,025
2023-03-011,0331,0511,0331,04525,1001,045
2023-02-281,0151,0491,0151,03852,0001,038
2023-02-271,0011,0151,0001,01024,4001,010
2023-02-249901,0089901,00123,1001,001
2023-02-2299199898498747,400987
2023-02-219721,00297299941,100999
2023-02-2096697296697228,800972
2023-02-1796797096296628,300966
2023-02-1697297896796723,200967
2023-02-1597597896997429,900974
2023-02-1496698296697135,100971
2023-02-13985985949961125,500961
2023-02-101,0611,0839781,005208,6001,005
2023-02-091,0451,0571,0391,05640,9001,056
2023-02-081,0571,0661,0441,04568,5001,045
2023-02-071,0431,0591,0431,05538,4001,055
2023-02-061,0351,0511,0331,04651,4001,046
2023-02-031,0251,0431,0251,03236,5001,032
2023-02-021,0481,0501,0141,01461,9001,014
2023-02-011,0301,0471,0241,04652,9001,046
2023-01-311,0151,0411,0141,02871,2001,028
2023-01-309991,0169991,01287,7001,012
2023-01-271,0051,0099971,00330,5001,003
2023-01-269931,0159881,00966,6001,009
2023-01-2599399398399318,600993
2023-01-2497299597299437,600994
2023-01-2397597696797233,700972
2023-01-2097397396597114,700971
2023-01-1996497495496823,200968
2023-01-1895496495096416,100964
2023-01-1796196395095715,900957
2023-01-1696196695495419,100954
2023-01-1396897696196133,700961
2023-01-1298098496396724,300967
2023-01-1198699097898726,400987
2023-01-1097098696698628,500986
2023-01-0696097196096016,600960
2023-01-0596897596396414,600964
2023-01-0496298095697522,100975

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