3877 中越パルプ工業(株) の時系列データ [2000年度]

日付始値高値安値終値出来高調整後終値
2000-12-2923424122324071,0002,400
2000-12-2824924924024986,0002,490
2000-12-2724424624424573,0002,450
2000-12-2624124324024324,0002,430
2000-12-2524824824124166,0002,410
2000-12-22242243240243106,0002,430
2000-12-21242242238241175,0002,410
2000-12-20247247245245116,0002,450
2000-12-19250250247248111,0002,480
2000-12-1825025224924959,0002,490
2000-12-15251253250250122,0002,500
2000-12-1425525525125176,0002,510
2000-12-1325725725325540,0002,550
2000-12-1225825825625749,0002,570
2000-12-11256260254254146,0002,540
2000-12-08252255251255102,0002,550
2000-12-0725225925225853,0002,580
2000-12-0626026025225381,0002,530
2000-12-0526627026026098,0002,600
2000-12-04276276259265154,0002,650
2000-12-01245258245251180,0002,510
2000-11-3024024524024538,0002,450
2000-11-2924224323824047,0002,400
2000-11-2824724724024583,0002,450
2000-11-27241248236246107,0002,460
2000-11-24235241230239125,0002,390
2000-11-2223523722923540,0002,350
2000-11-2123223322522774,0002,270
2000-11-2023023523023542,0002,350
2000-11-1724024023823936,0002,390
2000-11-1624124523824362,0002,430
2000-11-1524424423824338,0002,430
2000-11-1424024223923977,0002,390
2000-11-1324424423924168,0002,410
2000-11-1024524724324557,0002,450
2000-11-0924824824524662,0002,460
2000-11-0824924924324733,0002,470
2000-11-0725125124324385,0002,430
2000-11-0623825123824675,0002,460
2000-11-0223523523123549,0002,350
2000-11-0123523823123560,0002,350
2000-10-3123523523023478,0002,340
2000-10-3023823822923588,0002,350
2000-10-27225235225228194,0002,280
2000-10-26225236214220190,0002,200
2000-10-2525025124124299,0002,420
2000-10-2424825024124562,0002,450
2000-10-2324625024624861,0002,480
2000-10-2024525024524675,0002,460
2000-10-1923924523924164,0002,410
2000-10-18258258235240121,0002,400
2000-10-1725225725125549,0002,550
2000-10-16250267250250224,0002,500
2000-10-13256260255260115,0002,600
2000-10-12260280255264239,0002,640
2000-10-1127528027428055,0002,800
2000-10-1028228527827843,0002,780
2000-10-0628428528028256,0002,820
2000-10-0528228527928070,0002,800
2000-10-0428528527728274,0002,820
2000-10-0327728327727769,0002,770
2000-10-0228028127528059,0002,800
2000-09-29281285274285106,0002,850
2000-09-2828028127527544,0002,750
2000-09-2728828827527843,0002,780
2000-09-2629329428528742,0002,870
2000-09-2529029328729397,0002,930
2000-09-2228628928428551,0002,850
2000-09-21295295285295108,0002,950
2000-09-2028429028028077,0002,800
2000-09-1928428827728857,0002,880
2000-09-1828528827928694,0002,860
2000-09-14288290275277490,0002,770
2000-09-1327728027727855,0002,780
2000-09-1227528027427687,0002,760
2000-09-11280280272272242,0002,720
2000-09-08275285275285106,0002,850
2000-09-07282288275275243,0002,750
2000-09-06288288281284112,0002,840
2000-09-05280285278278239,0002,780
2000-09-04272280272277147,0002,770
2000-09-01282285271272162,0002,720
2000-08-3129029128228578,0002,850
2000-08-3029630029029482,0002,940
2000-08-2929429529129178,0002,910
2000-08-2830030029329454,0002,940
2000-08-25305305298300160,0003,000
2000-08-2430030029530083,0003,000
2000-08-23300305292296102,0002,960
2000-08-22293306293300111,0003,000
2000-08-2129329829329873,0002,980
2000-08-18295309295308157,0003,080
2000-08-1731031029829836,0002,980
2000-08-16303310298310128,0003,100
2000-08-1530130429830368,0003,030
2000-08-1430430429829820,0002,980
2000-08-11288305288295113,0002,950
2000-08-10297308288288238,0002,880
2000-08-09292310288295194,0002,950
2000-08-0828529028128761,0002,870
2000-08-0727628527628583,0002,850
2000-08-0428128827828165,0002,810
2000-08-0328728728028592,0002,850
2000-08-02280289280282156,0002,820
2000-08-01283296283289229,0002,890
2000-07-31280287280282256,0002,820
2000-07-28303304296300253,0003,000
2000-07-27315315302308180,0003,080
2000-07-26318325315320231,0003,200
2000-07-25318318311316128,0003,160
2000-07-24325325310320236,0003,200
2000-07-21325335317332376,0003,320
2000-07-19313322308322379,0003,220
2000-07-18320329305308285,0003,080
2000-07-17338342329335606,0003,350
2000-07-14335340325337713,0003,370
2000-07-133253383253321,802,0003,320
2000-07-12306321306315429,0003,150
2000-07-11305310305306171,0003,060
2000-07-10319321305313263,0003,130
2000-07-07318322316319453,0003,190
2000-07-06320320308318258,0003,180
2000-07-05301321300315574,0003,150
2000-07-04320324301302602,0003,020
2000-07-033193293103161,118,0003,160
2000-06-303053293033211,786,0003,210
2000-06-292903032873001,441,0003,000
2000-06-28271286269285889,0002,850
2000-06-27273274268269399,0002,690
2000-06-26270270265266127,0002,660
2000-06-23270275269270343,0002,700
2000-06-22275276268268547,0002,680
2000-06-21268275263270818,0002,700
2000-06-20255265255263617,0002,630
2000-06-19255255250252149,0002,520
2000-06-16251255240245291,0002,450
2000-06-15266273250255761,0002,550
2000-06-142592682522661,976,0002,660
2000-06-132372602362561,940,0002,560
2000-06-12228235228232277,0002,320
2000-06-09224227220226234,0002,260
2000-06-08224225219224117,0002,240
2000-06-07221227219219276,0002,190
2000-06-06222228219225229,0002,250
2000-06-05235237219219319,0002,190
2000-06-02222236220231472,0002,310
2000-06-01224224206219467,0002,190
2000-05-312262442172221,330,0002,220
2000-05-30212225212222278,0002,220
2000-05-2922022021021573,0002,150
2000-05-26206216204210132,0002,100
2000-05-25215215204206124,0002,060
2000-05-2421421420821471,0002,140
2000-05-23213214211214114,0002,140
2000-05-22220225213214317,0002,140
2000-05-19203224202224317,0002,240
2000-05-18201205201203121,0002,030
2000-05-17201205200200199,0002,000
2000-05-1620020019819941,0001,990
2000-05-1519920019719740,0001,970
2000-05-1220020019719770,0001,970
2000-05-1120020019619747,0001,970
2000-05-1020020219620164,0002,010
2000-05-0919419519419522,0001,950
2000-05-08198199194194159,0001,940
2000-05-0219820019519548,0001,950
2000-05-0118418918218991,0001,890
2000-04-2818818818418586,0001,850
2000-04-2719019018818853,0001,880
2000-04-2619020018819558,0001,950
2000-04-25190195188195127,0001,950
2000-04-24191195190194111,0001,940
2000-04-2120020019019377,0001,930
2000-04-2020020119920196,0002,010
2000-04-1920420920020445,0002,040
2000-04-18200204198202213,0002,020
2000-04-17195200191195275,0001,950
2000-04-14210215208211103,0002,110
2000-04-1321521520221068,0002,100
2000-04-1221021520521582,0002,150
2000-04-1120521420520671,0002,060
2000-04-10203215202214157,0002,140
2000-04-0720921020620694,0002,060
2000-04-06205215205210192,0002,100
2000-04-05200203195203165,0002,030
2000-04-04205207201201167,0002,010
2000-04-03201208198205209,0002,050
2000-03-31202210202204234,0002,040
2000-03-30210220208215578,0002,150
2000-03-29195215195210873,0002,100
2000-03-28189210184205965,0002,050
2000-03-27171190170182448,0001,820
2000-03-24170170166166162,0001,660
2000-03-2316517016516689,0001,660
2000-03-22165168163165131,0001,650
2000-03-21170170167169240,0001,690
2000-03-17165170165168268,0001,680
2000-03-16158163156163212,0001,630
2000-03-15150157150157106,0001,570
2000-03-14154158150154124,0001,540
2000-03-13150151147149162,0001,490
2000-03-10149149145145217,0001,450
2000-03-09150150140140303,0001,400
2000-03-08144146143145125,0001,450
2000-03-07145146142144104,0001,440
2000-03-06145145140142154,0001,420
2000-03-03143146143143108,0001,430
2000-03-02144144140142139,0001,420
2000-03-01144150140143144,0001,430
2000-02-2914814914514689,0001,460
2000-02-2814015114014726,0001,470
2000-02-2514414414014263,0001,420
2000-02-2414014314014327,0001,430
2000-02-23136141136140177,0001,400
2000-02-22139140134136138,0001,360
2000-02-2114514514014067,0001,400
2000-02-1814514714414496,0001,440
2000-02-1714714714514579,0001,450
2000-02-16147147144147158,0001,470
2000-02-15150150147147118,0001,470
2000-02-14150152150150109,0001,500
2000-02-1015115314915089,0001,500
2000-02-0915715915115193,0001,510
2000-02-0815915915315569,0001,550
2000-02-0715716015715958,0001,590
2000-02-04160160157157201,0001,570
2000-02-03169169159160200,0001,600
2000-02-02167170159159217,0001,590
2000-02-0117317316716762,0001,670
2000-01-3117017116616870,0001,680
2000-01-28173175170172104,0001,720
2000-01-27179181172173286,0001,730
2000-01-26168181165181705,0001,810
2000-01-25159177155168493,0001,680
2000-01-24150150145149154,0001,490
2000-01-21151151143145152,0001,450
2000-01-20151152149151105,0001,510
2000-01-1914615414515186,0001,510
2000-01-18158158145145127,0001,450
2000-01-17149157149154104,0001,540
2000-01-14143149142146121,0001,460
2000-01-13137140136139302,0001,390
2000-01-1213714013713779,0001,370
2000-01-11140140135137197,0001,370
2000-01-07139139135137178,0001,370
2000-01-06150150139139112,0001,390
2000-01-0515315314314526,0001,450
2000-01-0414914914214332,0001,430

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