1. HOME >
  2. 株価時系列 >
  3. 3877 >
  4. 2002年

3877 中越パルプ工業(株) の時系列データ [2002年度]

日付始値高値安値終値出来高調整後終値
2002-12-3019419919419718,0001,970
2002-12-27195199195199120,0001,990
2002-12-26186195186195138,0001,950
2002-12-25183190183190111,0001,900
2002-12-24177183177180105,0001,800
2002-12-20171183170177122,0001,770
2002-12-1917317517017591,0001,750
2002-12-18180184175175119,0001,750
2002-12-1718318418318349,0001,830
2002-12-1618418618118118,0001,810
2002-12-13191193185185190,0001,850
2002-12-1219419419119326,0001,930
2002-12-1119019518819484,0001,940
2002-12-1018819018618874,0001,880
2002-12-0919019219019044,0001,900
2002-12-0619219319019150,0001,910
2002-12-0519719719219652,0001,960
2002-12-0419519819519645,0001,960
2002-12-0319819819419776,0001,970
2002-12-0220320419919923,0001,990
2002-11-2920320420020174,0002,010
2002-11-2820420420020278,0002,020
2002-11-2720220620020351,0002,030
2002-11-2620520620020129,0002,010
2002-11-25205207200204143,0002,040
2002-11-22204205199200115,0002,000
2002-11-2120020320020324,0002,030
2002-11-2019120019119945,0001,990
2002-11-1919819818919177,0001,910
2002-11-1820720719820158,0002,010
2002-11-1520821020420558,0002,050
2002-11-1420520820420741,0002,070
2002-11-1321021020720879,0002,080
2002-11-1220820920520951,0002,090
2002-11-1120821020720766,0002,070
2002-11-0820621020621046,0002,100
2002-11-0720921020521048,0002,100
2002-11-0620520920520855,0002,080
2002-11-0519920919920561,0002,050
2002-11-0119520519520432,0002,040
2002-10-3121021020020257,0002,020
2002-10-3020821020621042,0002,100
2002-10-2920820920820816,0002,080
2002-10-2820921020721050,0002,100
2002-10-2519421019421099,0002,100
2002-10-2420320319519527,0001,950
2002-10-23194205192205112,0002,050
2002-10-2220020420020135,0002,010
2002-10-2120721020721036,0002,100
2002-10-1820421120420772,0002,070
2002-10-1720420519720547,0002,050
2002-10-1620020419820443,0002,040
2002-10-1519620219619939,0001,990
2002-10-1119519719219739,0001,970
2002-10-1019019118119146,0001,910
2002-10-0919719719119149,0001,910
2002-10-0819719919519737,0001,970
2002-10-0720220419919965,0001,990
2002-10-0421121420721445,0002,140
2002-10-0321021420821137,0002,110
2002-10-0220921720821455,0002,140
2002-10-0121021620721657,0002,160
2002-09-3021221521221532,0002,150
2002-09-27210216208216132,0002,160
2002-09-2620320920220767,0002,070
2002-09-2520320520020266,0002,020
2002-09-24206208203208117,0002,080
2002-09-20196204196199145,0001,990
2002-09-1920820920420681,0002,060
2002-09-1820120119619888,0001,980
2002-09-1720020620020569,0002,050
2002-09-13201201197201151,0002,010
2002-09-1219920519920528,0002,050
2002-09-1119920219820044,0002,000
2002-09-1019420119420070,0002,000
2002-09-0919119319019342,0001,930
2002-09-0618118718118695,0001,860
2002-09-05187189184184151,0001,840
2002-09-04192193186192112,0001,920
2002-09-03199199191193106,0001,930
2002-09-02197199195198114,0001,980
2002-08-3019419719219452,0001,940
2002-08-2919819819219348,0001,930
2002-08-2819419819419738,0001,970
2002-08-2719620019419650,0001,960
2002-08-2620020419520467,0002,040
2002-08-2320020220020060,0002,000
2002-08-2219419919119998,0001,990
2002-08-2119419418919336,0001,930
2002-08-2019319418919353,0001,930
2002-08-1919419419119140,0001,910
2002-08-1619319419119326,0001,930
2002-08-1519519519119427,0001,940
2002-08-1419119418819432,0001,940
2002-08-1319119419019220,0001,920
2002-08-1219819819119127,0001,910
2002-08-0919519919219970,0001,990
2002-08-0819319419219328,0001,930
2002-08-0718619018619054,0001,900
2002-08-0619119218619029,0001,900
2002-08-0519119519119134,0001,910
2002-08-0219119519119230,0001,920
2002-08-0120020019119185,0001,910
2002-07-3119419719419528,0001,950
2002-07-3019819819319438,0001,940
2002-07-2919519719119662,0001,960
2002-07-2619920219719751,0001,970
2002-07-25205206199199108,0001,990
2002-07-2420320320120144,0002,010
2002-07-2320520520320428,0002,040
2002-07-2220320620320428,0002,040
2002-07-1920720720120348,0002,030
2002-07-1820920920620650,0002,060
2002-07-1720220620020538,0002,050
2002-07-1620720920320390,0002,030
2002-07-1520821420620627,0002,060
2002-07-1221521520520533,0002,050
2002-07-1121521621021247,0002,120
2002-07-1021722021621658,0002,160
2002-07-0921722021622041,0002,200
2002-07-0822022121622122,0002,210
2002-07-0521522021521923,0002,190
2002-07-0421621721521743,0002,170
2002-07-0322022121822160,0002,210
2002-07-0221321821121815,0002,180
2002-07-0121622021521744,0002,170
2002-06-2821021920621952,0002,190
2002-06-2720921220621037,0002,100
2002-06-2622022121221270,0002,120
2002-06-25215226215221187,0002,210
2002-06-2420321520321588,0002,150
2002-06-2121021620520565,0002,050
2002-06-2020220720120769,0002,070
2002-06-1920420520220266,0002,020
2002-06-1820721120720747,0002,070
2002-06-1721621720520545,0002,050
2002-06-14223223218219270,0002,190
2002-06-13220222217217111,0002,170
2002-06-1222022221922297,0002,220
2002-06-1121422321422179,0002,210
2002-06-1021021720921299,0002,120
2002-06-0720921120820954,0002,090
2002-06-0621821820820869,0002,080
2002-06-0521221821221255,0002,120
2002-06-04210214208214133,0002,140
2002-06-0321521721321470,0002,140
2002-05-3121922321721774,0002,170
2002-05-3022022021722092,0002,200
2002-05-2922722922322395,0002,230
2002-05-2822923522122975,0002,290
2002-05-2723023122522565,0002,250
2002-05-24229232228231127,0002,310
2002-05-2322122621922591,0002,250
2002-05-22213221213218113,0002,180
2002-05-2121621721321724,0002,170
2002-05-2021521721221229,0002,120
2002-05-1721121321021035,0002,100
2002-05-1620621020521020,0002,100
2002-05-1520820820320338,0002,030
2002-05-1420520620320527,0002,050
2002-05-1320721120420425,0002,040
2002-05-1021021020120753,0002,070
2002-05-0921021320820912,0002,090
2002-05-0821021120920925,0002,090
2002-05-0721221720821236,0002,120
2002-05-0221221421021333,0002,130
2002-05-0120921120821053,0002,100
2002-04-3021221620820820,0002,080
2002-04-2622122121221545,0002,150
2002-04-2522222221821879,0002,180
2002-04-2421522221422273,0002,220
2002-04-2321921921521513,0002,150
2002-04-2222122121722030,0002,200
2002-04-1922022221722256,0002,220
2002-04-18210222210222102,0002,220
2002-04-1721121521121519,0002,150
2002-04-1620721520721448,0002,140
2002-04-1521321420620639,0002,060
2002-04-1220921320521350,0002,130
2002-04-1121421420720926,0002,090
2002-04-1020821420521426,0002,140
2002-04-0921321320820826,0002,080
2002-04-082172172142149,0002,140
2002-04-0521221721221650,0002,160
2002-04-0420721420721356,0002,130
2002-04-0319820419820237,0002,020
2002-04-0220020019820024,0002,000
2002-04-0120420820120245,0002,020
2002-03-2921221220420434,0002,040
2002-03-2821721720620746,0002,070
2002-03-2720721820721827,0002,180
2002-03-2621321520821273,0002,120
2002-03-2521921921521686,0002,160
2002-03-2221321521321547,0002,150
2002-03-2021621621121340,0002,130
2002-03-1921221621121660,0002,160
2002-03-1821621621121120,0002,110
2002-03-1521021320621335,0002,130
2002-03-1421021221021043,0002,100
2002-03-1321321521321445,0002,140
2002-03-1221921921621647,0002,160
2002-03-1122022021621967,0002,190
2002-03-08212217212213228,0002,130
2002-03-0720921520821246,0002,120
2002-03-0621221220620770,0002,070
2002-03-0521621621021257,0002,120
2002-03-0421521921521684,0002,160
2002-03-0121521521021552,0002,150
2002-02-2820821320720965,0002,090
2002-02-2720520719820774,0002,070
2002-02-26197205196203120,0002,030
2002-02-2519020019019586,0001,950
2002-02-2218919018818845,0001,880
2002-02-2118618918318946,0001,890
2002-02-2018018318018317,0001,830
2002-02-1918218217918238,0001,820
2002-02-1818718818118428,0001,840
2002-02-1518218618218338,0001,830
2002-02-14186190182182140,0001,820
2002-02-13180184178184144,0001,840
2002-02-1218118617718668,0001,860
2002-02-08175177172172193,0001,720
2002-02-0717518017518040,0001,800
2002-02-0617617717517634,0001,760
2002-02-0518118217718031,0001,800
2002-02-0418418418118211,0001,820
2002-02-0118518517817839,0001,780
2002-01-3118318818318725,0001,870
2002-01-3018518618118121,0001,810
2002-01-291851881841848,0001,840
2002-01-2819019218518726,0001,870
2002-01-2519019219019029,0001,900
2002-01-2418019018018940,0001,890
2002-01-2318018417818021,0001,800
2002-01-2218918918018748,0001,870
2002-01-2118919018319039,0001,900
2002-01-1817419017419033,0001,900
2002-01-1717617717317341,0001,730
2002-01-1617317617317637,0001,760
2002-01-1517317617317328,0001,730
2002-01-1118318317317370,0001,730
2002-01-1018018017317436,0001,740
2002-01-0917617917317626,0001,760
2002-01-0818018517817834,0001,780
2002-01-0719019018518519,0001,850
2002-01-0419519518719127,0001,910

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