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
2020-11-271,3291,4001,3211,40020,8001,400
2020-11-261,3381,3381,2811,32022,6001,320
2020-11-251,2591,2661,2441,24810,1001,248
2020-11-241,2591,2591,2421,2423,3001,242
2020-11-201,2611,2621,2361,2375,4001,237
2020-11-191,2681,2711,2601,2644,2001,264
2020-11-181,2901,2951,2721,2836,9001,283
2020-11-171,3291,3291,2901,2908,1001,290
2020-11-161,3151,3561,3151,34418,1001,344
2020-11-131,3551,3551,3081,3157,7001,315
2020-11-121,3661,3731,3131,3559,3001,355
2020-11-111,3731,3731,3341,36812,6001,368
2020-11-101,3551,3561,3231,35515,4001,355
2020-11-091,3311,3461,3241,3466,9001,346
2020-11-061,2901,3211,2901,3139,3001,313
2020-11-051,2561,2851,2451,28511,1001,285
2020-11-041,2431,2521,2271,2378,8001,237
2020-11-021,2231,2381,2231,2347,5001,234
2020-10-301,2401,2401,2231,2234,2001,223
2020-10-291,2451,2451,2311,2324,9001,232
2020-10-281,2501,2501,2321,2466,0001,246
2020-10-271,2491,2571,2401,2496,0001,249
2020-10-261,2691,2691,2461,2485,9001,248
2020-10-231,2551,2631,2471,2558,2001,255
2020-10-221,2961,3001,2641,2648,0001,264
2020-10-211,3351,3421,3121,3169,0001,316
2020-10-201,3611,3701,3441,3444,5001,344
2020-10-191,3821,3841,3801,3833,2001,383
2020-10-161,3801,3881,3801,3817001,381
2020-10-151,4001,4001,3801,3806,2001,380
2020-10-141,4091,4131,3901,3903,8001,390
2020-10-131,4221,4221,4001,4004,6001,400
2020-10-121,4421,4421,4251,4255,5001,425
2020-10-091,4511,4511,4391,4441,5001,444
2020-10-081,4791,4791,4321,4379,3001,437
2020-10-071,5011,5011,4781,4784,2001,478
2020-10-061,5111,5161,4911,5015,1001,501
2020-10-051,5181,5351,5141,52210,8001,522
2020-10-021,5301,5311,5051,5106,9001,510
2020-09-301,5201,5291,5091,5228,7001,522
2020-09-291,5241,5251,5041,52513,0001,525
2020-09-281,5181,5311,5081,53118,8001,531
2020-09-251,5171,5171,4921,5179,2001,517
2020-09-241,5011,5181,4941,5077,6001,507
2020-09-231,5021,5201,4991,5209,7001,520
2020-09-181,5181,5201,5101,5209,1001,520
2020-09-171,5181,5201,5051,5206,2001,520
2020-09-161,5031,5171,4761,5177,9001,517
2020-09-151,5001,5001,4891,4933,9001,493
2020-09-141,5001,5121,4961,4978,9001,497
2020-09-111,4731,5001,4731,5009,8001,500
2020-09-101,4521,4541,4401,4439,0001,443
2020-09-091,4571,4571,4311,43510,8001,435
2020-09-081,4451,4601,4421,4607,6001,460
2020-09-071,4401,4491,4331,4463,5001,446
2020-09-041,4191,4291,3961,4275,4001,427
2020-09-031,4111,4231,4051,4203,9001,420
2020-09-021,4121,4121,3901,3957,1001,395
2020-09-011,4251,4251,4111,4126,5001,412
2020-08-311,4561,4701,4141,42518,7001,425
2020-08-281,4911,5101,4891,4894,8001,489
2020-08-271,4991,5061,4981,5062,1001,506
2020-08-261,5241,5241,4911,5143,8001,514
2020-08-251,4951,5061,4791,5064,6001,506
2020-08-241,4721,4821,4691,4732,7001,473
2020-08-211,4701,5001,4701,4723,3001,472
2020-08-201,5051,5051,4681,46810,8001,468
2020-08-191,5611,5611,5451,5451,5001,545
2020-08-181,5681,5711,5511,5614,5001,561
2020-08-171,5501,5701,5501,5688,7001,568
2020-08-141,5501,5601,5431,5436,4001,543
2020-08-131,5291,5501,5291,5506,0001,550
2020-08-121,4801,5461,4801,5278,1001,527
2020-08-111,4311,5041,4311,50011,5001,500
2020-08-071,5201,5461,4901,4918,2001,491
2020-08-061,5011,5471,5011,5372,9001,537
2020-08-051,4601,5101,4601,5064,6001,506
2020-08-041,4381,4901,4381,4903,4001,490
2020-08-031,4311,4561,4211,4486,2001,448
2020-07-311,5171,5171,4311,4315,8001,431
2020-07-301,5071,5241,5071,5174,5001,517
2020-07-291,5651,5651,5211,5212,8001,521
2020-07-281,5601,5681,5401,5494,8001,549
2020-07-271,5581,5611,5151,56112,5001,561
2020-07-221,4881,5151,4881,5023,9001,502
2020-07-211,4891,4971,4821,4913,2001,491
2020-07-201,4741,4881,4741,4883,8001,488
2020-07-171,4661,4661,4421,4482,1001,448
2020-07-161,4531,4541,4491,4491,1001,449
2020-07-151,4471,4501,4311,4503,6001,450
2020-07-141,4351,4351,4171,4224,3001,422
2020-07-131,4671,4671,4111,4246,9001,424
2020-07-101,4431,4741,4381,4383,4001,438
2020-07-091,4851,4881,4351,4504,4001,450
2020-07-081,5001,5001,4831,4832,6001,483
2020-07-071,5291,5291,5101,5122,4001,512
2020-07-061,5211,5211,5001,5093,0001,509
2020-07-031,5061,5261,5011,5212,4001,521
2020-07-021,5301,5301,5061,5063,4001,506
2020-07-011,5501,5501,4991,5103,6001,510
2020-06-301,5791,5881,5501,5505,9001,550
2020-06-291,5621,5801,5381,5736,7001,573
2020-06-261,5601,5621,5201,56211,3001,562
2020-06-251,5221,5511,5221,5444,1001,544
2020-06-241,5571,5571,5221,5225,7001,522
2020-06-231,5361,5571,5181,5576,2001,557
2020-06-221,5561,5611,5421,5454,3001,545
2020-06-191,5101,5661,4751,56413,9001,564
2020-06-181,4721,5101,4671,4938,1001,493
2020-06-171,5001,5251,4771,5128,5001,512
2020-06-161,4421,5001,4301,5008,4001,500
2020-06-151,4201,4231,3971,3978,4001,397
2020-06-121,3901,4161,3711,4068,0001,406
2020-06-111,4871,4871,4501,4506,7001,450
2020-06-101,4991,5001,4761,4864,1001,486
2020-06-091,4891,5051,4841,4857,2001,485
2020-06-081,4961,5271,4651,51111,3001,511
2020-06-051,4951,4991,4741,4966,3001,496
2020-06-041,4801,5301,4701,4919,6001,491
2020-06-031,4751,4881,4531,4848,5001,484
2020-06-021,4561,5121,4561,4827,2001,482
2020-06-011,4721,4991,4561,4765,1001,476
2020-05-291,5061,5321,4361,47313,3001,473
2020-05-281,5001,5351,4961,53114,1001,531
2020-05-271,4851,5151,4561,51512,9001,515
2020-05-261,4011,5001,4011,48117,9001,481
2020-05-251,3761,3871,3621,3875,6001,387
2020-05-221,3561,3691,3421,3572,8001,357
2020-05-211,3881,3881,3561,3685,5001,368
2020-05-201,3351,3861,3311,38610,2001,386
2020-05-191,2951,3501,2951,35010,9001,350
2020-05-181,3131,3131,2701,2857,9001,285
2020-05-151,3401,3401,3011,3108,0001,310
2020-05-141,3481,3571,2741,34115,2001,341
2020-05-131,3531,3551,3401,3483,9001,348
2020-05-121,3531,3641,3531,3621,4001,362
2020-05-111,3521,3781,3351,3654,4001,365
2020-05-081,3211,3511,3191,3424,9001,342
2020-05-071,3061,3211,3061,3114,6001,311
2020-05-011,3611,3611,3061,3068,3001,306
2020-04-301,3721,3811,3491,3617,1001,361
2020-04-281,3791,3871,3531,3727,7001,372
2020-04-271,3601,3711,3501,3717,1001,371
2020-04-241,3411,3561,3321,3567,4001,356
2020-04-231,3081,3701,3081,3708,2001,370
2020-04-221,3401,3751,3311,3387,2001,338
2020-04-211,3581,3641,3431,3643,6001,364
2020-04-201,3711,3721,3321,3587,0001,358
2020-04-171,4111,4241,3821,39012,2001,390
2020-04-161,3071,4141,3071,41413,5001,414
2020-04-151,3571,3571,3031,3076,2001,307
2020-04-141,3681,3681,3241,3449,8001,344
2020-04-131,3791,3871,3421,3645,1001,364
2020-04-101,3531,3721,3401,3724,1001,372
2020-04-091,3871,3971,3261,34911,1001,349
2020-04-081,3501,4001,3341,38711,0001,387
2020-04-071,3011,3461,2771,34610,4001,346
2020-04-061,2371,2911,2211,29016,6001,290
2020-04-031,3021,3101,2601,2717,3001,271
2020-04-021,3041,3271,2871,29312,3001,293
2020-04-011,3541,3921,3291,3298,7001,329
2020-03-311,4251,4251,3501,38216,4001,382
2020-03-301,3881,4291,3301,42931,0001,429
2020-03-271,3821,4161,3321,41021,6001,410
2020-03-261,2991,3561,2511,35619,9001,356
2020-03-251,2791,2961,2401,29627,1001,296
2020-03-241,2401,2531,2071,25321,7001,253
2020-03-231,1851,2451,1621,24517,9001,245
2020-03-191,2421,2421,1771,20116,5001,201
2020-03-181,2571,2871,1881,19818,4001,198
2020-03-171,0541,2401,0531,22737,5001,227
2020-03-161,0901,1201,0641,08026,7001,080
2020-03-131,0281,1211,0231,08133,9001,081
2020-03-121,1331,1501,0921,09924,7001,099
2020-03-111,1811,2061,1601,16212,0001,162
2020-03-101,1301,1991,1111,18124,3001,181
2020-03-091,2051,2351,1611,19028,6001,190
2020-03-061,2711,2801,2401,24019,5001,240
2020-03-051,3171,3311,2841,28520,1001,285
2020-03-041,2911,3181,2911,30313,9001,303
2020-03-031,3451,3771,2861,28735,4001,287
2020-03-021,3231,3821,3231,36713,0001,367
2020-02-281,3561,3671,3171,32120,3001,321
2020-02-271,3971,4321,3921,40115,6001,401
2020-02-261,3641,3981,3611,39816,5001,398
2020-02-251,4501,4501,3931,39420,2001,394
2020-02-211,4651,4791,4651,4726,7001,472
2020-02-201,5021,5021,4711,4787,4001,478
2020-02-191,4801,4951,4601,4728,5001,472
2020-02-181,5141,5151,4901,4908,6001,490
2020-02-171,5391,5391,5121,5149,5001,514
2020-02-141,5301,5681,5301,5689,9001,568
2020-02-131,5601,5821,5451,55312,6001,553
2020-02-121,5851,5851,5441,5474,4001,547
2020-02-101,5201,5891,5201,57910,7001,579
2020-02-071,5891,6001,5831,6003,5001,600
2020-02-061,6271,6301,5931,59316,7001,593
2020-02-051,5731,6231,5711,6169,0001,616
2020-02-041,5451,5791,5451,5735,3001,573
2020-02-031,5321,5581,5321,5524,7001,552
2020-01-311,5301,5711,5301,54711,3001,547
2020-01-301,5751,5821,5371,54311,6001,543
2020-01-291,5751,5911,5751,5757,1001,575
2020-01-281,6001,6001,5651,56918,5001,569
2020-01-271,6291,6311,5961,59613,8001,596
2020-01-241,6321,6401,6281,6325,8001,632
2020-01-231,6361,6591,6301,63110,7001,631
2020-01-221,6401,6451,6371,6394,0001,639
2020-01-211,6331,6541,6331,6484,0001,648
2020-01-201,6441,6471,6321,6367,7001,636
2020-01-171,6381,6481,6311,6469,8001,646
2020-01-161,6391,6391,6291,6294,5001,629
2020-01-151,6331,6451,6311,6447,4001,644
2020-01-141,6321,6411,6321,6396,1001,639
2020-01-101,6301,6421,6291,6303,2001,630
2020-01-091,6301,6381,6271,6277,1001,627
2020-01-081,6591,6591,6251,6258,2001,625
2020-01-071,6401,6571,6401,6496,4001,649
2020-01-061,6501,6501,6351,6417,9001,641

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