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