3877 中越パルプ工業(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 174 | 185 | 174 | 180 | 18,000 | 1,800 |
| 2001-12-27 | 175 | 179 | 172 | 175 | 56,000 | 1,750 |
| 2001-12-26 | 184 | 184 | 178 | 178 | 26,000 | 1,780 |
| 2001-12-25 | 190 | 190 | 181 | 183 | 84,000 | 1,830 |
| 2001-12-21 | 190 | 190 | 184 | 189 | 63,000 | 1,890 |
| 2001-12-20 | 177 | 190 | 175 | 190 | 59,000 | 1,900 |
| 2001-12-19 | 176 | 178 | 171 | 176 | 63,000 | 1,760 |
| 2001-12-18 | 174 | 179 | 170 | 178 | 71,000 | 1,780 |
| 2001-12-17 | 178 | 178 | 174 | 174 | 24,000 | 1,740 |
| 2001-12-14 | 175 | 185 | 174 | 178 | 192,000 | 1,780 |
| 2001-12-13 | 185 | 188 | 180 | 188 | 145,000 | 1,880 |
| 2001-12-12 | 189 | 189 | 183 | 186 | 94,000 | 1,860 |
| 2001-12-11 | 197 | 197 | 186 | 188 | 107,000 | 1,880 |
| 2001-12-10 | 192 | 195 | 192 | 195 | 39,000 | 1,950 |
| 2001-12-07 | 198 | 200 | 193 | 193 | 44,000 | 1,930 |
| 2001-12-06 | 200 | 201 | 200 | 201 | 59,000 | 2,010 |
| 2001-12-05 | 200 | 201 | 198 | 200 | 95,000 | 2,000 |
| 2001-12-04 | 206 | 206 | 202 | 203 | 44,000 | 2,030 |
| 2001-12-03 | 210 | 210 | 205 | 207 | 48,000 | 2,070 |
| 2001-11-30 | 210 | 210 | 206 | 206 | 40,000 | 2,060 |
| 2001-11-29 | 210 | 211 | 210 | 211 | 37,000 | 2,110 |
| 2001-11-28 | 211 | 213 | 210 | 211 | 17,000 | 2,110 |
| 2001-11-27 | 212 | 214 | 212 | 212 | 19,000 | 2,120 |
| 2001-11-26 | 215 | 216 | 213 | 215 | 35,000 | 2,150 |
| 2001-11-22 | 210 | 211 | 208 | 211 | 21,000 | 2,110 |
| 2001-11-21 | 206 | 208 | 205 | 205 | 55,000 | 2,050 |
| 2001-11-20 | 207 | 208 | 205 | 205 | 47,000 | 2,050 |
| 2001-11-19 | 208 | 213 | 208 | 208 | 27,000 | 2,080 |
| 2001-11-16 | 209 | 213 | 209 | 213 | 28,000 | 2,130 |
| 2001-11-15 | 207 | 211 | 207 | 211 | 30,000 | 2,110 |
| 2001-11-14 | 215 | 215 | 205 | 205 | 40,000 | 2,050 |
| 2001-11-13 | 215 | 215 | 211 | 213 | 35,000 | 2,130 |
| 2001-11-12 | 219 | 222 | 218 | 218 | 20,000 | 2,180 |
| 2001-11-09 | 223 | 225 | 220 | 221 | 67,000 | 2,210 |
| 2001-11-08 | 224 | 224 | 219 | 224 | 32,000 | 2,240 |
| 2001-11-07 | 224 | 225 | 218 | 225 | 133,000 | 2,250 |
| 2001-11-06 | 217 | 225 | 217 | 225 | 84,000 | 2,250 |
| 2001-11-05 | 216 | 220 | 215 | 216 | 75,000 | 2,160 |
| 2001-11-02 | 225 | 225 | 216 | 216 | 114,000 | 2,160 |
| 2001-11-01 | 224 | 230 | 222 | 228 | 365,000 | 2,280 |
| 2001-10-31 | 222 | 225 | 221 | 222 | 121,000 | 2,220 |
| 2001-10-30 | 223 | 227 | 220 | 225 | 161,000 | 2,250 |
| 2001-10-29 | 215 | 224 | 215 | 222 | 129,000 | 2,220 |
| 2001-10-26 | 215 | 218 | 215 | 216 | 81,000 | 2,160 |
| 2001-10-25 | 210 | 215 | 210 | 215 | 124,000 | 2,150 |
| 2001-10-24 | 206 | 210 | 205 | 210 | 87,000 | 2,100 |
| 2001-10-23 | 205 | 208 | 202 | 208 | 118,000 | 2,080 |
| 2001-10-22 | 205 | 206 | 200 | 206 | 74,000 | 2,060 |
| 2001-10-19 | 201 | 205 | 201 | 202 | 30,000 | 2,020 |
| 2001-10-18 | 200 | 205 | 200 | 204 | 53,000 | 2,040 |
| 2001-10-17 | 201 | 204 | 200 | 204 | 86,000 | 2,040 |
| 2001-10-16 | 203 | 205 | 200 | 204 | 58,000 | 2,040 |
| 2001-10-15 | 202 | 206 | 202 | 206 | 37,000 | 2,060 |
| 2001-10-12 | 203 | 207 | 203 | 207 | 48,000 | 2,070 |
| 2001-10-11 | 209 | 210 | 203 | 208 | 25,000 | 2,080 |
| 2001-10-10 | 210 | 210 | 205 | 205 | 36,000 | 2,050 |
| 2001-10-09 | 210 | 210 | 202 | 209 | 43,000 | 2,090 |
| 2001-10-05 | 217 | 217 | 211 | 214 | 116,000 | 2,140 |
| 2001-10-04 | 217 | 220 | 215 | 219 | 131,000 | 2,190 |
| 2001-10-03 | 209 | 216 | 209 | 216 | 42,000 | 2,160 |
| 2001-10-02 | 211 | 216 | 211 | 214 | 54,000 | 2,140 |
| 2001-10-01 | 205 | 215 | 205 | 211 | 46,000 | 2,110 |
| 2001-09-28 | 205 | 214 | 205 | 214 | 37,000 | 2,140 |
| 2001-09-27 | 206 | 207 | 201 | 207 | 65,000 | 2,070 |
| 2001-09-26 | 213 | 213 | 205 | 207 | 10,000 | 2,070 |
| 2001-09-25 | 210 | 213 | 205 | 213 | 53,000 | 2,130 |
| 2001-09-21 | 203 | 205 | 201 | 205 | 87,000 | 2,050 |
| 2001-09-20 | 204 | 205 | 202 | 205 | 42,000 | 2,050 |
| 2001-09-19 | 201 | 206 | 201 | 205 | 80,000 | 2,050 |
| 2001-09-18 | 200 | 207 | 198 | 201 | 41,000 | 2,010 |
| 2001-09-17 | 205 | 206 | 200 | 200 | 56,000 | 2,000 |
| 2001-09-14 | 199 | 214 | 199 | 214 | 115,000 | 2,140 |
| 2001-09-13 | 198 | 203 | 198 | 198 | 90,000 | 1,980 |
| 2001-09-12 | 192 | 210 | 192 | 198 | 127,000 | 1,980 |
| 2001-09-11 | 225 | 227 | 222 | 227 | 37,000 | 2,270 |
| 2001-09-10 | 221 | 227 | 220 | 227 | 57,000 | 2,270 |
| 2001-09-07 | 227 | 228 | 224 | 224 | 28,000 | 2,240 |
| 2001-09-06 | 227 | 232 | 227 | 229 | 24,000 | 2,290 |
| 2001-09-05 | 227 | 235 | 227 | 230 | 44,000 | 2,300 |
| 2001-09-04 | 231 | 237 | 226 | 237 | 104,000 | 2,370 |
| 2001-09-03 | 240 | 240 | 235 | 236 | 49,000 | 2,360 |
| 2001-08-31 | 238 | 243 | 235 | 238 | 119,000 | 2,380 |
| 2001-08-30 | 238 | 242 | 236 | 242 | 88,000 | 2,420 |
| 2001-08-29 | 239 | 247 | 239 | 243 | 162,000 | 2,430 |
| 2001-08-28 | 237 | 237 | 233 | 236 | 55,000 | 2,360 |
| 2001-08-27 | 236 | 237 | 232 | 236 | 61,000 | 2,360 |
| 2001-08-24 | 234 | 237 | 231 | 233 | 97,000 | 2,330 |
| 2001-08-23 | 233 | 237 | 233 | 234 | 71,000 | 2,340 |
| 2001-08-22 | 227 | 240 | 227 | 239 | 143,000 | 2,390 |
| 2001-08-21 | 227 | 228 | 225 | 227 | 60,000 | 2,270 |
| 2001-08-20 | 228 | 229 | 225 | 227 | 79,000 | 2,270 |
| 2001-08-17 | 232 | 232 | 227 | 228 | 56,000 | 2,280 |
| 2001-08-16 | 232 | 238 | 227 | 232 | 72,000 | 2,320 |
| 2001-08-15 | 225 | 234 | 225 | 233 | 72,000 | 2,330 |
| 2001-08-14 | 222 | 227 | 222 | 223 | 73,000 | 2,230 |
| 2001-08-13 | 225 | 225 | 220 | 220 | 72,000 | 2,200 |
| 2001-08-10 | 227 | 230 | 226 | 226 | 62,000 | 2,260 |
| 2001-08-09 | 228 | 232 | 228 | 231 | 73,000 | 2,310 |
| 2001-08-08 | 235 | 235 | 231 | 232 | 54,000 | 2,320 |
| 2001-08-07 | 230 | 240 | 230 | 237 | 42,000 | 2,370 |
| 2001-08-06 | 232 | 240 | 232 | 240 | 58,000 | 2,400 |
| 2001-08-03 | 239 | 239 | 230 | 232 | 67,000 | 2,320 |
| 2001-08-02 | 234 | 238 | 233 | 238 | 61,000 | 2,380 |
| 2001-08-01 | 229 | 234 | 222 | 234 | 78,000 | 2,340 |
| 2001-07-31 | 224 | 227 | 222 | 227 | 35,000 | 2,270 |
| 2001-07-30 | 225 | 228 | 223 | 224 | 50,000 | 2,240 |
| 2001-07-27 | 222 | 226 | 221 | 224 | 52,000 | 2,240 |
| 2001-07-26 | 215 | 222 | 215 | 218 | 47,000 | 2,180 |
| 2001-07-25 | 220 | 223 | 218 | 218 | 74,000 | 2,180 |
| 2001-07-24 | 208 | 220 | 206 | 214 | 89,000 | 2,140 |
| 2001-07-23 | 220 | 220 | 206 | 206 | 151,000 | 2,060 |
| 2001-07-19 | 222 | 223 | 215 | 222 | 55,000 | 2,220 |
| 2001-07-18 | 230 | 230 | 222 | 223 | 71,000 | 2,230 |
| 2001-07-17 | 229 | 234 | 229 | 230 | 17,000 | 2,300 |
| 2001-07-16 | 234 | 237 | 232 | 232 | 45,000 | 2,320 |
| 2001-07-13 | 230 | 237 | 230 | 232 | 43,000 | 2,320 |
| 2001-07-12 | 227 | 229 | 224 | 229 | 28,000 | 2,290 |
| 2001-07-11 | 221 | 228 | 221 | 227 | 82,000 | 2,270 |
| 2001-07-10 | 222 | 230 | 222 | 230 | 90,000 | 2,300 |
| 2001-07-09 | 222 | 226 | 221 | 221 | 100,000 | 2,210 |
| 2001-07-06 | 233 | 236 | 232 | 232 | 80,000 | 2,320 |
| 2001-07-05 | 242 | 242 | 236 | 237 | 90,000 | 2,370 |
| 2001-07-04 | 244 | 245 | 242 | 242 | 43,000 | 2,420 |
| 2001-07-03 | 247 | 247 | 245 | 246 | 34,000 | 2,460 |
| 2001-07-02 | 250 | 250 | 246 | 248 | 80,000 | 2,480 |
| 2001-06-29 | 251 | 256 | 246 | 251 | 68,000 | 2,510 |
| 2001-06-28 | 257 | 257 | 252 | 255 | 57,000 | 2,550 |
| 2001-06-27 | 256 | 257 | 251 | 257 | 55,000 | 2,570 |
| 2001-06-26 | 255 | 258 | 255 | 258 | 94,000 | 2,580 |
| 2001-06-25 | 253 | 255 | 251 | 253 | 54,000 | 2,530 |
| 2001-06-22 | 242 | 243 | 240 | 243 | 123,000 | 2,430 |
| 2001-06-21 | 241 | 243 | 240 | 240 | 70,000 | 2,400 |
| 2001-06-20 | 242 | 243 | 240 | 240 | 43,000 | 2,400 |
| 2001-06-19 | 246 | 247 | 244 | 245 | 71,000 | 2,450 |
| 2001-06-18 | 245 | 250 | 243 | 248 | 55,000 | 2,480 |
| 2001-06-15 | 251 | 252 | 246 | 247 | 124,000 | 2,470 |
| 2001-06-14 | 255 | 257 | 250 | 250 | 88,000 | 2,500 |
| 2001-06-13 | 255 | 264 | 255 | 264 | 80,000 | 2,640 |
| 2001-06-12 | 270 | 272 | 261 | 261 | 101,000 | 2,610 |
| 2001-06-11 | 265 | 275 | 264 | 270 | 142,000 | 2,700 |
| 2001-06-08 | 258 | 260 | 255 | 260 | 255,000 | 2,600 |
| 2001-06-07 | 252 | 256 | 251 | 253 | 81,000 | 2,530 |
| 2001-06-06 | 256 | 259 | 252 | 253 | 66,000 | 2,530 |
| 2001-06-05 | 254 | 260 | 253 | 253 | 82,000 | 2,530 |
| 2001-06-04 | 251 | 255 | 251 | 252 | 160,000 | 2,520 |
| 2001-06-01 | 256 | 256 | 250 | 250 | 237,000 | 2,500 |
| 2001-05-31 | 257 | 257 | 251 | 251 | 177,000 | 2,510 |
| 2001-05-30 | 263 | 265 | 257 | 258 | 174,000 | 2,580 |
| 2001-05-29 | 264 | 265 | 259 | 265 | 122,000 | 2,650 |
| 2001-05-28 | 270 | 270 | 265 | 267 | 173,000 | 2,670 |
| 2001-05-25 | 274 | 274 | 268 | 270 | 195,000 | 2,700 |
| 2001-05-24 | 275 | 275 | 270 | 270 | 58,000 | 2,700 |
| 2001-05-23 | 273 | 275 | 271 | 275 | 78,000 | 2,750 |
| 2001-05-22 | 279 | 279 | 272 | 273 | 56,000 | 2,730 |
| 2001-05-21 | 275 | 278 | 273 | 278 | 56,000 | 2,780 |
| 2001-05-18 | 270 | 275 | 269 | 272 | 110,000 | 2,720 |
| 2001-05-17 | 270 | 272 | 266 | 270 | 88,000 | 2,700 |
| 2001-05-16 | 274 | 275 | 271 | 271 | 53,000 | 2,710 |
| 2001-05-15 | 273 | 274 | 271 | 271 | 255,000 | 2,710 |
| 2001-05-14 | 275 | 279 | 275 | 275 | 72,000 | 2,750 |
| 2001-05-11 | 282 | 283 | 278 | 278 | 52,000 | 2,780 |
| 2001-05-10 | 278 | 285 | 277 | 285 | 52,000 | 2,850 |
| 2001-05-09 | 281 | 283 | 275 | 283 | 122,000 | 2,830 |
| 2001-05-08 | 291 | 294 | 280 | 285 | 205,000 | 2,850 |
| 2001-05-07 | 295 | 300 | 285 | 295 | 188,000 | 2,950 |
| 2001-05-02 | 300 | 303 | 297 | 300 | 286,000 | 3,000 |
| 2001-05-01 | 299 | 304 | 298 | 303 | 157,000 | 3,030 |
| 2001-04-27 | 296 | 301 | 293 | 298 | 184,000 | 2,980 |
| 2001-04-26 | 292 | 300 | 292 | 296 | 230,000 | 2,960 |
| 2001-04-25 | 299 | 303 | 291 | 297 | 345,000 | 2,970 |
| 2001-04-24 | 280 | 299 | 277 | 299 | 597,000 | 2,990 |
| 2001-04-23 | 270 | 289 | 267 | 284 | 454,000 | 2,840 |
| 2001-04-20 | 267 | 275 | 267 | 270 | 111,000 | 2,700 |
| 2001-04-19 | 276 | 277 | 268 | 270 | 152,000 | 2,700 |
| 2001-04-18 | 270 | 275 | 267 | 275 | 317,000 | 2,750 |
| 2001-04-17 | 261 | 269 | 260 | 260 | 245,000 | 2,600 |
| 2001-04-16 | 254 | 259 | 254 | 259 | 123,000 | 2,590 |
| 2001-04-13 | 258 | 258 | 253 | 254 | 95,000 | 2,540 |
| 2001-04-12 | 252 | 257 | 250 | 257 | 31,000 | 2,570 |
| 2001-04-11 | 257 | 257 | 250 | 257 | 55,000 | 2,570 |
| 2001-04-10 | 258 | 258 | 253 | 253 | 43,000 | 2,530 |
| 2001-04-09 | 255 | 258 | 255 | 255 | 44,000 | 2,550 |
| 2001-04-06 | 256 | 256 | 251 | 255 | 137,000 | 2,550 |
| 2001-04-05 | 255 | 256 | 251 | 253 | 59,000 | 2,530 |
| 2001-04-04 | 250 | 250 | 243 | 250 | 170,000 | 2,500 |
| 2001-04-03 | 245 | 250 | 243 | 250 | 32,000 | 2,500 |
| 2001-04-02 | 250 | 250 | 245 | 245 | 46,000 | 2,450 |
| 2001-03-30 | 260 | 260 | 250 | 254 | 95,000 | 2,540 |
| 2001-03-29 | 256 | 265 | 256 | 256 | 40,000 | 2,560 |
| 2001-03-28 | 260 | 262 | 255 | 256 | 43,000 | 2,560 |
| 2001-03-27 | 264 | 268 | 260 | 267 | 89,000 | 2,670 |
| 2001-03-26 | 262 | 265 | 255 | 265 | 180,000 | 2,650 |
| 2001-03-23 | 260 | 261 | 255 | 259 | 103,000 | 2,590 |
| 2001-03-22 | 254 | 258 | 254 | 258 | 101,000 | 2,580 |
| 2001-03-21 | 241 | 251 | 240 | 251 | 93,000 | 2,510 |
| 2001-03-19 | 240 | 244 | 240 | 240 | 46,000 | 2,400 |
| 2001-03-16 | 245 | 248 | 240 | 241 | 71,000 | 2,410 |
| 2001-03-15 | 245 | 247 | 227 | 238 | 193,000 | 2,380 |
| 2001-03-14 | 250 | 250 | 245 | 248 | 88,000 | 2,480 |
| 2001-03-13 | 250 | 251 | 246 | 246 | 91,000 | 2,460 |
| 2001-03-12 | 260 | 260 | 252 | 252 | 87,000 | 2,520 |
| 2001-03-09 | 257 | 260 | 253 | 257 | 189,000 | 2,570 |
| 2001-03-08 | 250 | 252 | 249 | 250 | 62,000 | 2,500 |
| 2001-03-07 | 250 | 252 | 250 | 252 | 43,000 | 2,520 |
| 2001-03-06 | 246 | 252 | 246 | 252 | 33,000 | 2,520 |
| 2001-03-05 | 253 | 255 | 244 | 244 | 114,000 | 2,440 |
| 2001-03-02 | 257 | 261 | 255 | 255 | 81,000 | 2,550 |
| 2001-03-01 | 261 | 261 | 258 | 261 | 121,000 | 2,610 |
| 2001-02-28 | 258 | 262 | 257 | 261 | 264,000 | 2,610 |
| 2001-02-27 | 255 | 260 | 252 | 256 | 227,000 | 2,560 |
| 2001-02-26 | 252 | 257 | 251 | 251 | 107,000 | 2,510 |
| 2001-02-23 | 250 | 251 | 246 | 248 | 125,000 | 2,480 |
| 2001-02-22 | 246 | 248 | 242 | 242 | 128,000 | 2,420 |
| 2001-02-21 | 249 | 251 | 247 | 249 | 95,000 | 2,490 |
| 2001-02-20 | 250 | 253 | 250 | 252 | 118,000 | 2,520 |
| 2001-02-19 | 251 | 253 | 250 | 253 | 136,000 | 2,530 |
| 2001-02-16 | 242 | 259 | 240 | 255 | 376,000 | 2,550 |
| 2001-02-15 | 235 | 241 | 235 | 240 | 112,000 | 2,400 |
| 2001-02-14 | 231 | 239 | 230 | 231 | 101,000 | 2,310 |
| 2001-02-13 | 231 | 240 | 228 | 231 | 95,000 | 2,310 |
| 2001-02-09 | 226 | 230 | 225 | 229 | 57,000 | 2,290 |
| 2001-02-08 | 227 | 230 | 225 | 227 | 50,000 | 2,270 |
| 2001-02-07 | 230 | 237 | 227 | 233 | 94,000 | 2,330 |
| 2001-02-06 | 225 | 230 | 224 | 227 | 147,000 | 2,270 |
| 2001-02-05 | 230 | 233 | 225 | 225 | 239,000 | 2,250 |
| 2001-02-02 | 241 | 248 | 236 | 236 | 281,000 | 2,360 |
| 2001-02-01 | 234 | 247 | 231 | 246 | 326,000 | 2,460 |
| 2001-01-31 | 229 | 233 | 228 | 229 | 102,000 | 2,290 |
| 2001-01-30 | 227 | 228 | 225 | 227 | 38,000 | 2,270 |
| 2001-01-29 | 228 | 228 | 225 | 225 | 56,000 | 2,250 |
| 2001-01-26 | 224 | 225 | 221 | 223 | 76,000 | 2,230 |
| 2001-01-25 | 229 | 229 | 224 | 225 | 32,000 | 2,250 |
| 2001-01-24 | 229 | 229 | 225 | 225 | 32,000 | 2,250 |
| 2001-01-23 | 228 | 231 | 228 | 231 | 43,000 | 2,310 |
| 2001-01-22 | 232 | 233 | 224 | 228 | 89,000 | 2,280 |
| 2001-01-19 | 237 | 240 | 225 | 225 | 173,000 | 2,250 |
| 2001-01-18 | 222 | 240 | 222 | 240 | 219,000 | 2,400 |
| 2001-01-17 | 212 | 222 | 212 | 222 | 131,000 | 2,220 |
| 2001-01-16 | 211 | 212 | 208 | 212 | 71,000 | 2,120 |
| 2001-01-15 | 209 | 212 | 205 | 210 | 73,000 | 2,100 |
| 2001-01-12 | 215 | 217 | 208 | 209 | 127,000 | 2,090 |
| 2001-01-11 | 220 | 223 | 212 | 218 | 119,000 | 2,180 |
| 2001-01-10 | 229 | 229 | 219 | 225 | 119,000 | 2,250 |
| 2001-01-09 | 240 | 244 | 226 | 230 | 63,000 | 2,300 |
| 2001-01-05 | 244 | 244 | 239 | 240 | 45,000 | 2,400 |
| 2001-01-04 | 245 | 245 | 240 | 245 | 23,000 | 2,450 |
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
