3877 中越パルプ工業(株) の時系列データ [2025年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2025-02-13 | 1,445 | 1,469 | 1,433 | 1,458 | 194,200 | 1,458 |
2025-02-12 | 1,538 | 1,588 | 1,519 | 1,552 | 133,800 | 1,552 |
2025-02-10 | 1,498 | 1,531 | 1,495 | 1,526 | 50,400 | 1,526 |
2025-02-07 | 1,496 | 1,513 | 1,496 | 1,498 | 23,100 | 1,498 |
2025-02-06 | 1,482 | 1,500 | 1,482 | 1,496 | 18,400 | 1,496 |
2025-02-05 | 1,476 | 1,484 | 1,463 | 1,475 | 34,700 | 1,475 |
2025-02-04 | 1,488 | 1,497 | 1,480 | 1,480 | 27,700 | 1,480 |
2025-02-03 | 1,496 | 1,508 | 1,488 | 1,488 | 41,400 | 1,488 |
2025-01-31 | 1,508 | 1,520 | 1,495 | 1,498 | 37,900 | 1,498 |
2025-01-30 | 1,527 | 1,538 | 1,486 | 1,510 | 215,600 | 1,510 |
2025-01-29 | 1,517 | 1,520 | 1,509 | 1,510 | 23,900 | 1,510 |
2025-01-28 | 1,509 | 1,529 | 1,507 | 1,517 | 24,700 | 1,517 |
2025-01-27 | 1,520 | 1,534 | 1,504 | 1,515 | 61,700 | 1,515 |
2025-01-24 | 1,513 | 1,513 | 1,482 | 1,490 | 31,900 | 1,490 |
2025-01-23 | 1,478 | 1,518 | 1,464 | 1,507 | 53,600 | 1,507 |
2025-01-22 | 1,466 | 1,477 | 1,457 | 1,468 | 16,300 | 1,468 |
2025-01-21 | 1,461 | 1,477 | 1,458 | 1,466 | 12,900 | 1,466 |
2025-01-20 | 1,459 | 1,467 | 1,458 | 1,461 | 17,600 | 1,461 |
2025-01-17 | 1,435 | 1,456 | 1,428 | 1,454 | 20,200 | 1,454 |
2025-01-16 | 1,469 | 1,477 | 1,438 | 1,443 | 54,000 | 1,443 |
2025-01-15 | 1,470 | 1,480 | 1,455 | 1,469 | 27,800 | 1,469 |
2025-01-14 | 1,499 | 1,507 | 1,460 | 1,469 | 77,900 | 1,469 |
2025-01-10 | 1,491 | 1,531 | 1,491 | 1,506 | 31,700 | 1,506 |
2025-01-09 | 1,513 | 1,513 | 1,498 | 1,501 | 27,200 | 1,501 |
2025-01-08 | 1,502 | 1,518 | 1,497 | 1,506 | 34,000 | 1,506 |
2025-01-07 | 1,512 | 1,515 | 1,497 | 1,503 | 30,600 | 1,503 |
2025-01-06 | 1,515 | 1,515 | 1,490 | 1,508 | 42,200 | 1,508 |
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