3877 中越パルプ工業(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-24 | 1,688 | 1,705 | 1,678 | 1,699 | 26,000 | 1,699 |
| 2024-04-23 | 1,690 | 1,700 | 1,671 | 1,688 | 25,700 | 1,688 |
| 2024-04-22 | 1,684 | 1,700 | 1,673 | 1,688 | 33,600 | 1,688 |
| 2024-04-19 | 1,697 | 1,697 | 1,641 | 1,674 | 72,300 | 1,674 |
| 2024-04-18 | 1,693 | 1,709 | 1,681 | 1,706 | 32,300 | 1,706 |
| 2024-04-17 | 1,717 | 1,718 | 1,671 | 1,695 | 55,000 | 1,695 |
| 2024-04-16 | 1,755 | 1,760 | 1,717 | 1,717 | 57,000 | 1,717 |
| 2024-04-15 | 1,771 | 1,783 | 1,757 | 1,767 | 30,200 | 1,767 |
| 2024-04-12 | 1,800 | 1,807 | 1,779 | 1,780 | 37,400 | 1,780 |
| 2024-04-11 | 1,792 | 1,802 | 1,780 | 1,797 | 29,400 | 1,797 |
| 2024-04-10 | 1,804 | 1,835 | 1,804 | 1,807 | 36,900 | 1,807 |
| 2024-04-09 | 1,790 | 1,816 | 1,790 | 1,807 | 41,300 | 1,807 |
| 2024-04-08 | 1,818 | 1,828 | 1,790 | 1,798 | 50,600 | 1,798 |
| 2024-04-05 | 1,816 | 1,836 | 1,809 | 1,816 | 27,800 | 1,816 |
| 2024-04-04 | 1,867 | 1,867 | 1,846 | 1,851 | 27,300 | 1,851 |
| 2024-04-03 | 1,821 | 1,869 | 1,813 | 1,854 | 33,900 | 1,854 |
| 2024-04-02 | 1,895 | 1,895 | 1,831 | 1,846 | 60,700 | 1,846 |
| 2024-04-01 | 1,928 | 1,928 | 1,884 | 1,894 | 47,400 | 1,894 |
| 2024-03-29 | 1,889 | 1,940 | 1,887 | 1,919 | 30,900 | 1,919 |
| 2024-03-28 | 1,924 | 1,936 | 1,884 | 1,884 | 42,500 | 1,884 |
| 2024-03-27 | 1,931 | 1,957 | 1,916 | 1,935 | 56,300 | 1,935 |
| 2024-03-26 | 1,939 | 1,958 | 1,933 | 1,942 | 37,800 | 1,942 |
| 2024-03-25 | 1,955 | 1,955 | 1,922 | 1,932 | 40,500 | 1,932 |
| 2024-03-22 | 1,977 | 1,980 | 1,945 | 1,970 | 59,100 | 1,970 |
| 2024-03-21 | 1,930 | 1,979 | 1,913 | 1,977 | 85,200 | 1,977 |
| 2024-03-19 | 1,903 | 1,910 | 1,885 | 1,908 | 52,800 | 1,908 |
| 2024-03-18 | 1,908 | 1,930 | 1,889 | 1,901 | 56,600 | 1,901 |
| 2024-03-15 | 1,853 | 1,891 | 1,835 | 1,884 | 45,100 | 1,884 |
| 2024-03-14 | 1,891 | 1,908 | 1,859 | 1,867 | 61,900 | 1,867 |
| 2024-03-13 | 1,989 | 1,989 | 1,885 | 1,891 | 95,200 | 1,891 |
| 2024-03-12 | 1,977 | 2,009 | 1,955 | 1,989 | 149,400 | 1,989 |
| 2024-03-11 | 1,951 | 2,008 | 1,935 | 1,955 | 191,300 | 1,955 |
| 2024-03-08 | 1,840 | 1,963 | 1,837 | 1,957 | 131,900 | 1,957 |
| 2024-03-07 | 1,869 | 1,869 | 1,836 | 1,851 | 59,600 | 1,851 |
| 2024-03-06 | 1,814 | 1,853 | 1,810 | 1,851 | 62,200 | 1,851 |
| 2024-03-05 | 1,800 | 1,838 | 1,789 | 1,829 | 119,900 | 1,829 |
| 2024-03-04 | 1,807 | 1,812 | 1,785 | 1,794 | 65,300 | 1,794 |
| 2024-03-01 | 1,819 | 1,823 | 1,800 | 1,800 | 47,600 | 1,800 |
| 2024-02-29 | 1,820 | 1,833 | 1,798 | 1,808 | 55,800 | 1,808 |
| 2024-02-28 | 1,809 | 1,853 | 1,806 | 1,829 | 61,400 | 1,829 |
| 2024-02-27 | 1,800 | 1,828 | 1,796 | 1,809 | 47,500 | 1,809 |
| 2024-02-26 | 1,832 | 1,837 | 1,801 | 1,801 | 81,200 | 1,801 |
| 2024-02-22 | 1,803 | 1,833 | 1,799 | 1,829 | 78,200 | 1,829 |
| 2024-02-21 | 1,791 | 1,804 | 1,776 | 1,790 | 38,800 | 1,790 |
| 2024-02-20 | 1,818 | 1,836 | 1,793 | 1,796 | 55,300 | 1,796 |
| 2024-02-19 | 1,769 | 1,819 | 1,747 | 1,800 | 85,700 | 1,800 |
| 2024-02-16 | 1,780 | 1,801 | 1,764 | 1,775 | 50,200 | 1,775 |
| 2024-02-15 | 1,805 | 1,815 | 1,764 | 1,779 | 68,500 | 1,779 |
| 2024-02-14 | 1,858 | 1,858 | 1,796 | 1,802 | 98,800 | 1,802 |
| 2024-02-13 | 1,915 | 1,925 | 1,840 | 1,879 | 205,000 | 1,879 |
| 2024-02-09 | 2,025 | 2,072 | 1,853 | 1,918 | 349,500 | 1,918 |
| 2024-02-08 | 2,009 | 2,023 | 1,970 | 2,019 | 118,900 | 2,019 |
| 2024-02-07 | 2,016 | 2,026 | 1,991 | 2,008 | 51,100 | 2,008 |
| 2024-02-06 | 2,046 | 2,053 | 2,015 | 2,018 | 85,600 | 2,018 |
| 2024-02-05 | 1,971 | 2,030 | 1,970 | 2,030 | 79,600 | 2,030 |
| 2024-02-02 | 1,993 | 1,993 | 1,932 | 1,942 | 38,000 | 1,942 |
| 2024-02-01 | 1,990 | 2,015 | 1,972 | 1,983 | 53,700 | 1,983 |
| 2024-01-31 | 1,930 | 1,998 | 1,909 | 1,998 | 100,300 | 1,998 |
| 2024-01-30 | 1,921 | 1,937 | 1,906 | 1,929 | 92,500 | 1,929 |
| 2024-01-29 | 1,899 | 1,928 | 1,892 | 1,909 | 40,200 | 1,909 |
| 2024-01-26 | 1,920 | 1,923 | 1,889 | 1,890 | 58,400 | 1,890 |
| 2024-01-25 | 1,917 | 1,963 | 1,917 | 1,932 | 105,600 | 1,932 |
| 2024-01-24 | 1,916 | 1,924 | 1,889 | 1,920 | 68,400 | 1,920 |
| 2024-01-23 | 1,941 | 1,956 | 1,900 | 1,917 | 110,000 | 1,917 |
| 2024-01-22 | 1,947 | 1,969 | 1,934 | 1,962 | 40,500 | 1,962 |
| 2024-01-19 | 1,939 | 1,954 | 1,904 | 1,944 | 79,500 | 1,944 |
| 2024-01-18 | 1,910 | 1,955 | 1,910 | 1,913 | 65,800 | 1,913 |
| 2024-01-17 | 1,940 | 1,958 | 1,887 | 1,887 | 72,100 | 1,887 |
| 2024-01-16 | 1,946 | 1,956 | 1,919 | 1,935 | 53,700 | 1,935 |
| 2024-01-15 | 1,901 | 1,978 | 1,900 | 1,965 | 99,700 | 1,965 |
| 2024-01-12 | 1,898 | 1,910 | 1,865 | 1,878 | 85,700 | 1,878 |
| 2024-01-11 | 1,959 | 1,978 | 1,908 | 1,915 | 97,700 | 1,915 |
| 2024-01-10 | 1,994 | 1,994 | 1,952 | 1,964 | 67,400 | 1,964 |
| 2024-01-09 | 1,925 | 2,005 | 1,925 | 1,989 | 162,400 | 1,989 |
| 2024-01-05 | 1,889 | 1,909 | 1,873 | 1,909 | 56,600 | 1,909 |
| 2024-01-04 | 1,820 | 1,855 | 1,790 | 1,851 | 78,400 | 1,851 |
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
