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 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 234 | 241 | 223 | 240 | 71,000 | 2,400 |
| 2000-12-28 | 249 | 249 | 240 | 249 | 86,000 | 2,490 |
| 2000-12-27 | 244 | 246 | 244 | 245 | 73,000 | 2,450 |
| 2000-12-26 | 241 | 243 | 240 | 243 | 24,000 | 2,430 |
| 2000-12-25 | 248 | 248 | 241 | 241 | 66,000 | 2,410 |
| 2000-12-22 | 242 | 243 | 240 | 243 | 106,000 | 2,430 |
| 2000-12-21 | 242 | 242 | 238 | 241 | 175,000 | 2,410 |
| 2000-12-20 | 247 | 247 | 245 | 245 | 116,000 | 2,450 |
| 2000-12-19 | 250 | 250 | 247 | 248 | 111,000 | 2,480 |
| 2000-12-18 | 250 | 252 | 249 | 249 | 59,000 | 2,490 |
| 2000-12-15 | 251 | 253 | 250 | 250 | 122,000 | 2,500 |
| 2000-12-14 | 255 | 255 | 251 | 251 | 76,000 | 2,510 |
| 2000-12-13 | 257 | 257 | 253 | 255 | 40,000 | 2,550 |
| 2000-12-12 | 258 | 258 | 256 | 257 | 49,000 | 2,570 |
| 2000-12-11 | 256 | 260 | 254 | 254 | 146,000 | 2,540 |
| 2000-12-08 | 252 | 255 | 251 | 255 | 102,000 | 2,550 |
| 2000-12-07 | 252 | 259 | 252 | 258 | 53,000 | 2,580 |
| 2000-12-06 | 260 | 260 | 252 | 253 | 81,000 | 2,530 |
| 2000-12-05 | 266 | 270 | 260 | 260 | 98,000 | 2,600 |
| 2000-12-04 | 276 | 276 | 259 | 265 | 154,000 | 2,650 |
| 2000-12-01 | 245 | 258 | 245 | 251 | 180,000 | 2,510 |
| 2000-11-30 | 240 | 245 | 240 | 245 | 38,000 | 2,450 |
| 2000-11-29 | 242 | 243 | 238 | 240 | 47,000 | 2,400 |
| 2000-11-28 | 247 | 247 | 240 | 245 | 83,000 | 2,450 |
| 2000-11-27 | 241 | 248 | 236 | 246 | 107,000 | 2,460 |
| 2000-11-24 | 235 | 241 | 230 | 239 | 125,000 | 2,390 |
| 2000-11-22 | 235 | 237 | 229 | 235 | 40,000 | 2,350 |
| 2000-11-21 | 232 | 233 | 225 | 227 | 74,000 | 2,270 |
| 2000-11-20 | 230 | 235 | 230 | 235 | 42,000 | 2,350 |
| 2000-11-17 | 240 | 240 | 238 | 239 | 36,000 | 2,390 |
| 2000-11-16 | 241 | 245 | 238 | 243 | 62,000 | 2,430 |
| 2000-11-15 | 244 | 244 | 238 | 243 | 38,000 | 2,430 |
| 2000-11-14 | 240 | 242 | 239 | 239 | 77,000 | 2,390 |
| 2000-11-13 | 244 | 244 | 239 | 241 | 68,000 | 2,410 |
| 2000-11-10 | 245 | 247 | 243 | 245 | 57,000 | 2,450 |
| 2000-11-09 | 248 | 248 | 245 | 246 | 62,000 | 2,460 |
| 2000-11-08 | 249 | 249 | 243 | 247 | 33,000 | 2,470 |
| 2000-11-07 | 251 | 251 | 243 | 243 | 85,000 | 2,430 |
| 2000-11-06 | 238 | 251 | 238 | 246 | 75,000 | 2,460 |
| 2000-11-02 | 235 | 235 | 231 | 235 | 49,000 | 2,350 |
| 2000-11-01 | 235 | 238 | 231 | 235 | 60,000 | 2,350 |
| 2000-10-31 | 235 | 235 | 230 | 234 | 78,000 | 2,340 |
| 2000-10-30 | 238 | 238 | 229 | 235 | 88,000 | 2,350 |
| 2000-10-27 | 225 | 235 | 225 | 228 | 194,000 | 2,280 |
| 2000-10-26 | 225 | 236 | 214 | 220 | 190,000 | 2,200 |
| 2000-10-25 | 250 | 251 | 241 | 242 | 99,000 | 2,420 |
| 2000-10-24 | 248 | 250 | 241 | 245 | 62,000 | 2,450 |
| 2000-10-23 | 246 | 250 | 246 | 248 | 61,000 | 2,480 |
| 2000-10-20 | 245 | 250 | 245 | 246 | 75,000 | 2,460 |
| 2000-10-19 | 239 | 245 | 239 | 241 | 64,000 | 2,410 |
| 2000-10-18 | 258 | 258 | 235 | 240 | 121,000 | 2,400 |
| 2000-10-17 | 252 | 257 | 251 | 255 | 49,000 | 2,550 |
| 2000-10-16 | 250 | 267 | 250 | 250 | 224,000 | 2,500 |
| 2000-10-13 | 256 | 260 | 255 | 260 | 115,000 | 2,600 |
| 2000-10-12 | 260 | 280 | 255 | 264 | 239,000 | 2,640 |
| 2000-10-11 | 275 | 280 | 274 | 280 | 55,000 | 2,800 |
| 2000-10-10 | 282 | 285 | 278 | 278 | 43,000 | 2,780 |
| 2000-10-06 | 284 | 285 | 280 | 282 | 56,000 | 2,820 |
| 2000-10-05 | 282 | 285 | 279 | 280 | 70,000 | 2,800 |
| 2000-10-04 | 285 | 285 | 277 | 282 | 74,000 | 2,820 |
| 2000-10-03 | 277 | 283 | 277 | 277 | 69,000 | 2,770 |
| 2000-10-02 | 280 | 281 | 275 | 280 | 59,000 | 2,800 |
| 2000-09-29 | 281 | 285 | 274 | 285 | 106,000 | 2,850 |
| 2000-09-28 | 280 | 281 | 275 | 275 | 44,000 | 2,750 |
| 2000-09-27 | 288 | 288 | 275 | 278 | 43,000 | 2,780 |
| 2000-09-26 | 293 | 294 | 285 | 287 | 42,000 | 2,870 |
| 2000-09-25 | 290 | 293 | 287 | 293 | 97,000 | 2,930 |
| 2000-09-22 | 286 | 289 | 284 | 285 | 51,000 | 2,850 |
| 2000-09-21 | 295 | 295 | 285 | 295 | 108,000 | 2,950 |
| 2000-09-20 | 284 | 290 | 280 | 280 | 77,000 | 2,800 |
| 2000-09-19 | 284 | 288 | 277 | 288 | 57,000 | 2,880 |
| 2000-09-18 | 285 | 288 | 279 | 286 | 94,000 | 2,860 |
| 2000-09-14 | 288 | 290 | 275 | 277 | 490,000 | 2,770 |
| 2000-09-13 | 277 | 280 | 277 | 278 | 55,000 | 2,780 |
| 2000-09-12 | 275 | 280 | 274 | 276 | 87,000 | 2,760 |
| 2000-09-11 | 280 | 280 | 272 | 272 | 242,000 | 2,720 |
| 2000-09-08 | 275 | 285 | 275 | 285 | 106,000 | 2,850 |
| 2000-09-07 | 282 | 288 | 275 | 275 | 243,000 | 2,750 |
| 2000-09-06 | 288 | 288 | 281 | 284 | 112,000 | 2,840 |
| 2000-09-05 | 280 | 285 | 278 | 278 | 239,000 | 2,780 |
| 2000-09-04 | 272 | 280 | 272 | 277 | 147,000 | 2,770 |
| 2000-09-01 | 282 | 285 | 271 | 272 | 162,000 | 2,720 |
| 2000-08-31 | 290 | 291 | 282 | 285 | 78,000 | 2,850 |
| 2000-08-30 | 296 | 300 | 290 | 294 | 82,000 | 2,940 |
| 2000-08-29 | 294 | 295 | 291 | 291 | 78,000 | 2,910 |
| 2000-08-28 | 300 | 300 | 293 | 294 | 54,000 | 2,940 |
| 2000-08-25 | 305 | 305 | 298 | 300 | 160,000 | 3,000 |
| 2000-08-24 | 300 | 300 | 295 | 300 | 83,000 | 3,000 |
| 2000-08-23 | 300 | 305 | 292 | 296 | 102,000 | 2,960 |
| 2000-08-22 | 293 | 306 | 293 | 300 | 111,000 | 3,000 |
| 2000-08-21 | 293 | 298 | 293 | 298 | 73,000 | 2,980 |
| 2000-08-18 | 295 | 309 | 295 | 308 | 157,000 | 3,080 |
| 2000-08-17 | 310 | 310 | 298 | 298 | 36,000 | 2,980 |
| 2000-08-16 | 303 | 310 | 298 | 310 | 128,000 | 3,100 |
| 2000-08-15 | 301 | 304 | 298 | 303 | 68,000 | 3,030 |
| 2000-08-14 | 304 | 304 | 298 | 298 | 20,000 | 2,980 |
| 2000-08-11 | 288 | 305 | 288 | 295 | 113,000 | 2,950 |
| 2000-08-10 | 297 | 308 | 288 | 288 | 238,000 | 2,880 |
| 2000-08-09 | 292 | 310 | 288 | 295 | 194,000 | 2,950 |
| 2000-08-08 | 285 | 290 | 281 | 287 | 61,000 | 2,870 |
| 2000-08-07 | 276 | 285 | 276 | 285 | 83,000 | 2,850 |
| 2000-08-04 | 281 | 288 | 278 | 281 | 65,000 | 2,810 |
| 2000-08-03 | 287 | 287 | 280 | 285 | 92,000 | 2,850 |
| 2000-08-02 | 280 | 289 | 280 | 282 | 156,000 | 2,820 |
| 2000-08-01 | 283 | 296 | 283 | 289 | 229,000 | 2,890 |
| 2000-07-31 | 280 | 287 | 280 | 282 | 256,000 | 2,820 |
| 2000-07-28 | 303 | 304 | 296 | 300 | 253,000 | 3,000 |
| 2000-07-27 | 315 | 315 | 302 | 308 | 180,000 | 3,080 |
| 2000-07-26 | 318 | 325 | 315 | 320 | 231,000 | 3,200 |
| 2000-07-25 | 318 | 318 | 311 | 316 | 128,000 | 3,160 |
| 2000-07-24 | 325 | 325 | 310 | 320 | 236,000 | 3,200 |
| 2000-07-21 | 325 | 335 | 317 | 332 | 376,000 | 3,320 |
| 2000-07-19 | 313 | 322 | 308 | 322 | 379,000 | 3,220 |
| 2000-07-18 | 320 | 329 | 305 | 308 | 285,000 | 3,080 |
| 2000-07-17 | 338 | 342 | 329 | 335 | 606,000 | 3,350 |
| 2000-07-14 | 335 | 340 | 325 | 337 | 713,000 | 3,370 |
| 2000-07-13 | 325 | 338 | 325 | 332 | 1,802,000 | 3,320 |
| 2000-07-12 | 306 | 321 | 306 | 315 | 429,000 | 3,150 |
| 2000-07-11 | 305 | 310 | 305 | 306 | 171,000 | 3,060 |
| 2000-07-10 | 319 | 321 | 305 | 313 | 263,000 | 3,130 |
| 2000-07-07 | 318 | 322 | 316 | 319 | 453,000 | 3,190 |
| 2000-07-06 | 320 | 320 | 308 | 318 | 258,000 | 3,180 |
| 2000-07-05 | 301 | 321 | 300 | 315 | 574,000 | 3,150 |
| 2000-07-04 | 320 | 324 | 301 | 302 | 602,000 | 3,020 |
| 2000-07-03 | 319 | 329 | 310 | 316 | 1,118,000 | 3,160 |
| 2000-06-30 | 305 | 329 | 303 | 321 | 1,786,000 | 3,210 |
| 2000-06-29 | 290 | 303 | 287 | 300 | 1,441,000 | 3,000 |
| 2000-06-28 | 271 | 286 | 269 | 285 | 889,000 | 2,850 |
| 2000-06-27 | 273 | 274 | 268 | 269 | 399,000 | 2,690 |
| 2000-06-26 | 270 | 270 | 265 | 266 | 127,000 | 2,660 |
| 2000-06-23 | 270 | 275 | 269 | 270 | 343,000 | 2,700 |
| 2000-06-22 | 275 | 276 | 268 | 268 | 547,000 | 2,680 |
| 2000-06-21 | 268 | 275 | 263 | 270 | 818,000 | 2,700 |
| 2000-06-20 | 255 | 265 | 255 | 263 | 617,000 | 2,630 |
| 2000-06-19 | 255 | 255 | 250 | 252 | 149,000 | 2,520 |
| 2000-06-16 | 251 | 255 | 240 | 245 | 291,000 | 2,450 |
| 2000-06-15 | 266 | 273 | 250 | 255 | 761,000 | 2,550 |
| 2000-06-14 | 259 | 268 | 252 | 266 | 1,976,000 | 2,660 |
| 2000-06-13 | 237 | 260 | 236 | 256 | 1,940,000 | 2,560 |
| 2000-06-12 | 228 | 235 | 228 | 232 | 277,000 | 2,320 |
| 2000-06-09 | 224 | 227 | 220 | 226 | 234,000 | 2,260 |
| 2000-06-08 | 224 | 225 | 219 | 224 | 117,000 | 2,240 |
| 2000-06-07 | 221 | 227 | 219 | 219 | 276,000 | 2,190 |
| 2000-06-06 | 222 | 228 | 219 | 225 | 229,000 | 2,250 |
| 2000-06-05 | 235 | 237 | 219 | 219 | 319,000 | 2,190 |
| 2000-06-02 | 222 | 236 | 220 | 231 | 472,000 | 2,310 |
| 2000-06-01 | 224 | 224 | 206 | 219 | 467,000 | 2,190 |
| 2000-05-31 | 226 | 244 | 217 | 222 | 1,330,000 | 2,220 |
| 2000-05-30 | 212 | 225 | 212 | 222 | 278,000 | 2,220 |
| 2000-05-29 | 220 | 220 | 210 | 215 | 73,000 | 2,150 |
| 2000-05-26 | 206 | 216 | 204 | 210 | 132,000 | 2,100 |
| 2000-05-25 | 215 | 215 | 204 | 206 | 124,000 | 2,060 |
| 2000-05-24 | 214 | 214 | 208 | 214 | 71,000 | 2,140 |
| 2000-05-23 | 213 | 214 | 211 | 214 | 114,000 | 2,140 |
| 2000-05-22 | 220 | 225 | 213 | 214 | 317,000 | 2,140 |
| 2000-05-19 | 203 | 224 | 202 | 224 | 317,000 | 2,240 |
| 2000-05-18 | 201 | 205 | 201 | 203 | 121,000 | 2,030 |
| 2000-05-17 | 201 | 205 | 200 | 200 | 199,000 | 2,000 |
| 2000-05-16 | 200 | 200 | 198 | 199 | 41,000 | 1,990 |
| 2000-05-15 | 199 | 200 | 197 | 197 | 40,000 | 1,970 |
| 2000-05-12 | 200 | 200 | 197 | 197 | 70,000 | 1,970 |
| 2000-05-11 | 200 | 200 | 196 | 197 | 47,000 | 1,970 |
| 2000-05-10 | 200 | 202 | 196 | 201 | 64,000 | 2,010 |
| 2000-05-09 | 194 | 195 | 194 | 195 | 22,000 | 1,950 |
| 2000-05-08 | 198 | 199 | 194 | 194 | 159,000 | 1,940 |
| 2000-05-02 | 198 | 200 | 195 | 195 | 48,000 | 1,950 |
| 2000-05-01 | 184 | 189 | 182 | 189 | 91,000 | 1,890 |
| 2000-04-28 | 188 | 188 | 184 | 185 | 86,000 | 1,850 |
| 2000-04-27 | 190 | 190 | 188 | 188 | 53,000 | 1,880 |
| 2000-04-26 | 190 | 200 | 188 | 195 | 58,000 | 1,950 |
| 2000-04-25 | 190 | 195 | 188 | 195 | 127,000 | 1,950 |
| 2000-04-24 | 191 | 195 | 190 | 194 | 111,000 | 1,940 |
| 2000-04-21 | 200 | 200 | 190 | 193 | 77,000 | 1,930 |
| 2000-04-20 | 200 | 201 | 199 | 201 | 96,000 | 2,010 |
| 2000-04-19 | 204 | 209 | 200 | 204 | 45,000 | 2,040 |
| 2000-04-18 | 200 | 204 | 198 | 202 | 213,000 | 2,020 |
| 2000-04-17 | 195 | 200 | 191 | 195 | 275,000 | 1,950 |
| 2000-04-14 | 210 | 215 | 208 | 211 | 103,000 | 2,110 |
| 2000-04-13 | 215 | 215 | 202 | 210 | 68,000 | 2,100 |
| 2000-04-12 | 210 | 215 | 205 | 215 | 82,000 | 2,150 |
| 2000-04-11 | 205 | 214 | 205 | 206 | 71,000 | 2,060 |
| 2000-04-10 | 203 | 215 | 202 | 214 | 157,000 | 2,140 |
| 2000-04-07 | 209 | 210 | 206 | 206 | 94,000 | 2,060 |
| 2000-04-06 | 205 | 215 | 205 | 210 | 192,000 | 2,100 |
| 2000-04-05 | 200 | 203 | 195 | 203 | 165,000 | 2,030 |
| 2000-04-04 | 205 | 207 | 201 | 201 | 167,000 | 2,010 |
| 2000-04-03 | 201 | 208 | 198 | 205 | 209,000 | 2,050 |
| 2000-03-31 | 202 | 210 | 202 | 204 | 234,000 | 2,040 |
| 2000-03-30 | 210 | 220 | 208 | 215 | 578,000 | 2,150 |
| 2000-03-29 | 195 | 215 | 195 | 210 | 873,000 | 2,100 |
| 2000-03-28 | 189 | 210 | 184 | 205 | 965,000 | 2,050 |
| 2000-03-27 | 171 | 190 | 170 | 182 | 448,000 | 1,820 |
| 2000-03-24 | 170 | 170 | 166 | 166 | 162,000 | 1,660 |
| 2000-03-23 | 165 | 170 | 165 | 166 | 89,000 | 1,660 |
| 2000-03-22 | 165 | 168 | 163 | 165 | 131,000 | 1,650 |
| 2000-03-21 | 170 | 170 | 167 | 169 | 240,000 | 1,690 |
| 2000-03-17 | 165 | 170 | 165 | 168 | 268,000 | 1,680 |
| 2000-03-16 | 158 | 163 | 156 | 163 | 212,000 | 1,630 |
| 2000-03-15 | 150 | 157 | 150 | 157 | 106,000 | 1,570 |
| 2000-03-14 | 154 | 158 | 150 | 154 | 124,000 | 1,540 |
| 2000-03-13 | 150 | 151 | 147 | 149 | 162,000 | 1,490 |
| 2000-03-10 | 149 | 149 | 145 | 145 | 217,000 | 1,450 |
| 2000-03-09 | 150 | 150 | 140 | 140 | 303,000 | 1,400 |
| 2000-03-08 | 144 | 146 | 143 | 145 | 125,000 | 1,450 |
| 2000-03-07 | 145 | 146 | 142 | 144 | 104,000 | 1,440 |
| 2000-03-06 | 145 | 145 | 140 | 142 | 154,000 | 1,420 |
| 2000-03-03 | 143 | 146 | 143 | 143 | 108,000 | 1,430 |
| 2000-03-02 | 144 | 144 | 140 | 142 | 139,000 | 1,420 |
| 2000-03-01 | 144 | 150 | 140 | 143 | 144,000 | 1,430 |
| 2000-02-29 | 148 | 149 | 145 | 146 | 89,000 | 1,460 |
| 2000-02-28 | 140 | 151 | 140 | 147 | 26,000 | 1,470 |
| 2000-02-25 | 144 | 144 | 140 | 142 | 63,000 | 1,420 |
| 2000-02-24 | 140 | 143 | 140 | 143 | 27,000 | 1,430 |
| 2000-02-23 | 136 | 141 | 136 | 140 | 177,000 | 1,400 |
| 2000-02-22 | 139 | 140 | 134 | 136 | 138,000 | 1,360 |
| 2000-02-21 | 145 | 145 | 140 | 140 | 67,000 | 1,400 |
| 2000-02-18 | 145 | 147 | 144 | 144 | 96,000 | 1,440 |
| 2000-02-17 | 147 | 147 | 145 | 145 | 79,000 | 1,450 |
| 2000-02-16 | 147 | 147 | 144 | 147 | 158,000 | 1,470 |
| 2000-02-15 | 150 | 150 | 147 | 147 | 118,000 | 1,470 |
| 2000-02-14 | 150 | 152 | 150 | 150 | 109,000 | 1,500 |
| 2000-02-10 | 151 | 153 | 149 | 150 | 89,000 | 1,500 |
| 2000-02-09 | 157 | 159 | 151 | 151 | 93,000 | 1,510 |
| 2000-02-08 | 159 | 159 | 153 | 155 | 69,000 | 1,550 |
| 2000-02-07 | 157 | 160 | 157 | 159 | 58,000 | 1,590 |
| 2000-02-04 | 160 | 160 | 157 | 157 | 201,000 | 1,570 |
| 2000-02-03 | 169 | 169 | 159 | 160 | 200,000 | 1,600 |
| 2000-02-02 | 167 | 170 | 159 | 159 | 217,000 | 1,590 |
| 2000-02-01 | 173 | 173 | 167 | 167 | 62,000 | 1,670 |
| 2000-01-31 | 170 | 171 | 166 | 168 | 70,000 | 1,680 |
| 2000-01-28 | 173 | 175 | 170 | 172 | 104,000 | 1,720 |
| 2000-01-27 | 179 | 181 | 172 | 173 | 286,000 | 1,730 |
| 2000-01-26 | 168 | 181 | 165 | 181 | 705,000 | 1,810 |
| 2000-01-25 | 159 | 177 | 155 | 168 | 493,000 | 1,680 |
| 2000-01-24 | 150 | 150 | 145 | 149 | 154,000 | 1,490 |
| 2000-01-21 | 151 | 151 | 143 | 145 | 152,000 | 1,450 |
| 2000-01-20 | 151 | 152 | 149 | 151 | 105,000 | 1,510 |
| 2000-01-19 | 146 | 154 | 145 | 151 | 86,000 | 1,510 |
| 2000-01-18 | 158 | 158 | 145 | 145 | 127,000 | 1,450 |
| 2000-01-17 | 149 | 157 | 149 | 154 | 104,000 | 1,540 |
| 2000-01-14 | 143 | 149 | 142 | 146 | 121,000 | 1,460 |
| 2000-01-13 | 137 | 140 | 136 | 139 | 302,000 | 1,390 |
| 2000-01-12 | 137 | 140 | 137 | 137 | 79,000 | 1,370 |
| 2000-01-11 | 140 | 140 | 135 | 137 | 197,000 | 1,370 |
| 2000-01-07 | 139 | 139 | 135 | 137 | 178,000 | 1,370 |
| 2000-01-06 | 150 | 150 | 139 | 139 | 112,000 | 1,390 |
| 2000-01-05 | 153 | 153 | 143 | 145 | 26,000 | 1,450 |
| 2000-01-04 | 149 | 149 | 142 | 143 | 32,000 | 1,430 |
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