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 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 194 | 199 | 194 | 197 | 18,000 | 1,970 |
| 2002-12-27 | 195 | 199 | 195 | 199 | 120,000 | 1,990 |
| 2002-12-26 | 186 | 195 | 186 | 195 | 138,000 | 1,950 |
| 2002-12-25 | 183 | 190 | 183 | 190 | 111,000 | 1,900 |
| 2002-12-24 | 177 | 183 | 177 | 180 | 105,000 | 1,800 |
| 2002-12-20 | 171 | 183 | 170 | 177 | 122,000 | 1,770 |
| 2002-12-19 | 173 | 175 | 170 | 175 | 91,000 | 1,750 |
| 2002-12-18 | 180 | 184 | 175 | 175 | 119,000 | 1,750 |
| 2002-12-17 | 183 | 184 | 183 | 183 | 49,000 | 1,830 |
| 2002-12-16 | 184 | 186 | 181 | 181 | 18,000 | 1,810 |
| 2002-12-13 | 191 | 193 | 185 | 185 | 190,000 | 1,850 |
| 2002-12-12 | 194 | 194 | 191 | 193 | 26,000 | 1,930 |
| 2002-12-11 | 190 | 195 | 188 | 194 | 84,000 | 1,940 |
| 2002-12-10 | 188 | 190 | 186 | 188 | 74,000 | 1,880 |
| 2002-12-09 | 190 | 192 | 190 | 190 | 44,000 | 1,900 |
| 2002-12-06 | 192 | 193 | 190 | 191 | 50,000 | 1,910 |
| 2002-12-05 | 197 | 197 | 192 | 196 | 52,000 | 1,960 |
| 2002-12-04 | 195 | 198 | 195 | 196 | 45,000 | 1,960 |
| 2002-12-03 | 198 | 198 | 194 | 197 | 76,000 | 1,970 |
| 2002-12-02 | 203 | 204 | 199 | 199 | 23,000 | 1,990 |
| 2002-11-29 | 203 | 204 | 200 | 201 | 74,000 | 2,010 |
| 2002-11-28 | 204 | 204 | 200 | 202 | 78,000 | 2,020 |
| 2002-11-27 | 202 | 206 | 200 | 203 | 51,000 | 2,030 |
| 2002-11-26 | 205 | 206 | 200 | 201 | 29,000 | 2,010 |
| 2002-11-25 | 205 | 207 | 200 | 204 | 143,000 | 2,040 |
| 2002-11-22 | 204 | 205 | 199 | 200 | 115,000 | 2,000 |
| 2002-11-21 | 200 | 203 | 200 | 203 | 24,000 | 2,030 |
| 2002-11-20 | 191 | 200 | 191 | 199 | 45,000 | 1,990 |
| 2002-11-19 | 198 | 198 | 189 | 191 | 77,000 | 1,910 |
| 2002-11-18 | 207 | 207 | 198 | 201 | 58,000 | 2,010 |
| 2002-11-15 | 208 | 210 | 204 | 205 | 58,000 | 2,050 |
| 2002-11-14 | 205 | 208 | 204 | 207 | 41,000 | 2,070 |
| 2002-11-13 | 210 | 210 | 207 | 208 | 79,000 | 2,080 |
| 2002-11-12 | 208 | 209 | 205 | 209 | 51,000 | 2,090 |
| 2002-11-11 | 208 | 210 | 207 | 207 | 66,000 | 2,070 |
| 2002-11-08 | 206 | 210 | 206 | 210 | 46,000 | 2,100 |
| 2002-11-07 | 209 | 210 | 205 | 210 | 48,000 | 2,100 |
| 2002-11-06 | 205 | 209 | 205 | 208 | 55,000 | 2,080 |
| 2002-11-05 | 199 | 209 | 199 | 205 | 61,000 | 2,050 |
| 2002-11-01 | 195 | 205 | 195 | 204 | 32,000 | 2,040 |
| 2002-10-31 | 210 | 210 | 200 | 202 | 57,000 | 2,020 |
| 2002-10-30 | 208 | 210 | 206 | 210 | 42,000 | 2,100 |
| 2002-10-29 | 208 | 209 | 208 | 208 | 16,000 | 2,080 |
| 2002-10-28 | 209 | 210 | 207 | 210 | 50,000 | 2,100 |
| 2002-10-25 | 194 | 210 | 194 | 210 | 99,000 | 2,100 |
| 2002-10-24 | 203 | 203 | 195 | 195 | 27,000 | 1,950 |
| 2002-10-23 | 194 | 205 | 192 | 205 | 112,000 | 2,050 |
| 2002-10-22 | 200 | 204 | 200 | 201 | 35,000 | 2,010 |
| 2002-10-21 | 207 | 210 | 207 | 210 | 36,000 | 2,100 |
| 2002-10-18 | 204 | 211 | 204 | 207 | 72,000 | 2,070 |
| 2002-10-17 | 204 | 205 | 197 | 205 | 47,000 | 2,050 |
| 2002-10-16 | 200 | 204 | 198 | 204 | 43,000 | 2,040 |
| 2002-10-15 | 196 | 202 | 196 | 199 | 39,000 | 1,990 |
| 2002-10-11 | 195 | 197 | 192 | 197 | 39,000 | 1,970 |
| 2002-10-10 | 190 | 191 | 181 | 191 | 46,000 | 1,910 |
| 2002-10-09 | 197 | 197 | 191 | 191 | 49,000 | 1,910 |
| 2002-10-08 | 197 | 199 | 195 | 197 | 37,000 | 1,970 |
| 2002-10-07 | 202 | 204 | 199 | 199 | 65,000 | 1,990 |
| 2002-10-04 | 211 | 214 | 207 | 214 | 45,000 | 2,140 |
| 2002-10-03 | 210 | 214 | 208 | 211 | 37,000 | 2,110 |
| 2002-10-02 | 209 | 217 | 208 | 214 | 55,000 | 2,140 |
| 2002-10-01 | 210 | 216 | 207 | 216 | 57,000 | 2,160 |
| 2002-09-30 | 212 | 215 | 212 | 215 | 32,000 | 2,150 |
| 2002-09-27 | 210 | 216 | 208 | 216 | 132,000 | 2,160 |
| 2002-09-26 | 203 | 209 | 202 | 207 | 67,000 | 2,070 |
| 2002-09-25 | 203 | 205 | 200 | 202 | 66,000 | 2,020 |
| 2002-09-24 | 206 | 208 | 203 | 208 | 117,000 | 2,080 |
| 2002-09-20 | 196 | 204 | 196 | 199 | 145,000 | 1,990 |
| 2002-09-19 | 208 | 209 | 204 | 206 | 81,000 | 2,060 |
| 2002-09-18 | 201 | 201 | 196 | 198 | 88,000 | 1,980 |
| 2002-09-17 | 200 | 206 | 200 | 205 | 69,000 | 2,050 |
| 2002-09-13 | 201 | 201 | 197 | 201 | 151,000 | 2,010 |
| 2002-09-12 | 199 | 205 | 199 | 205 | 28,000 | 2,050 |
| 2002-09-11 | 199 | 202 | 198 | 200 | 44,000 | 2,000 |
| 2002-09-10 | 194 | 201 | 194 | 200 | 70,000 | 2,000 |
| 2002-09-09 | 191 | 193 | 190 | 193 | 42,000 | 1,930 |
| 2002-09-06 | 181 | 187 | 181 | 186 | 95,000 | 1,860 |
| 2002-09-05 | 187 | 189 | 184 | 184 | 151,000 | 1,840 |
| 2002-09-04 | 192 | 193 | 186 | 192 | 112,000 | 1,920 |
| 2002-09-03 | 199 | 199 | 191 | 193 | 106,000 | 1,930 |
| 2002-09-02 | 197 | 199 | 195 | 198 | 114,000 | 1,980 |
| 2002-08-30 | 194 | 197 | 192 | 194 | 52,000 | 1,940 |
| 2002-08-29 | 198 | 198 | 192 | 193 | 48,000 | 1,930 |
| 2002-08-28 | 194 | 198 | 194 | 197 | 38,000 | 1,970 |
| 2002-08-27 | 196 | 200 | 194 | 196 | 50,000 | 1,960 |
| 2002-08-26 | 200 | 204 | 195 | 204 | 67,000 | 2,040 |
| 2002-08-23 | 200 | 202 | 200 | 200 | 60,000 | 2,000 |
| 2002-08-22 | 194 | 199 | 191 | 199 | 98,000 | 1,990 |
| 2002-08-21 | 194 | 194 | 189 | 193 | 36,000 | 1,930 |
| 2002-08-20 | 193 | 194 | 189 | 193 | 53,000 | 1,930 |
| 2002-08-19 | 194 | 194 | 191 | 191 | 40,000 | 1,910 |
| 2002-08-16 | 193 | 194 | 191 | 193 | 26,000 | 1,930 |
| 2002-08-15 | 195 | 195 | 191 | 194 | 27,000 | 1,940 |
| 2002-08-14 | 191 | 194 | 188 | 194 | 32,000 | 1,940 |
| 2002-08-13 | 191 | 194 | 190 | 192 | 20,000 | 1,920 |
| 2002-08-12 | 198 | 198 | 191 | 191 | 27,000 | 1,910 |
| 2002-08-09 | 195 | 199 | 192 | 199 | 70,000 | 1,990 |
| 2002-08-08 | 193 | 194 | 192 | 193 | 28,000 | 1,930 |
| 2002-08-07 | 186 | 190 | 186 | 190 | 54,000 | 1,900 |
| 2002-08-06 | 191 | 192 | 186 | 190 | 29,000 | 1,900 |
| 2002-08-05 | 191 | 195 | 191 | 191 | 34,000 | 1,910 |
| 2002-08-02 | 191 | 195 | 191 | 192 | 30,000 | 1,920 |
| 2002-08-01 | 200 | 200 | 191 | 191 | 85,000 | 1,910 |
| 2002-07-31 | 194 | 197 | 194 | 195 | 28,000 | 1,950 |
| 2002-07-30 | 198 | 198 | 193 | 194 | 38,000 | 1,940 |
| 2002-07-29 | 195 | 197 | 191 | 196 | 62,000 | 1,960 |
| 2002-07-26 | 199 | 202 | 197 | 197 | 51,000 | 1,970 |
| 2002-07-25 | 205 | 206 | 199 | 199 | 108,000 | 1,990 |
| 2002-07-24 | 203 | 203 | 201 | 201 | 44,000 | 2,010 |
| 2002-07-23 | 205 | 205 | 203 | 204 | 28,000 | 2,040 |
| 2002-07-22 | 203 | 206 | 203 | 204 | 28,000 | 2,040 |
| 2002-07-19 | 207 | 207 | 201 | 203 | 48,000 | 2,030 |
| 2002-07-18 | 209 | 209 | 206 | 206 | 50,000 | 2,060 |
| 2002-07-17 | 202 | 206 | 200 | 205 | 38,000 | 2,050 |
| 2002-07-16 | 207 | 209 | 203 | 203 | 90,000 | 2,030 |
| 2002-07-15 | 208 | 214 | 206 | 206 | 27,000 | 2,060 |
| 2002-07-12 | 215 | 215 | 205 | 205 | 33,000 | 2,050 |
| 2002-07-11 | 215 | 216 | 210 | 212 | 47,000 | 2,120 |
| 2002-07-10 | 217 | 220 | 216 | 216 | 58,000 | 2,160 |
| 2002-07-09 | 217 | 220 | 216 | 220 | 41,000 | 2,200 |
| 2002-07-08 | 220 | 221 | 216 | 221 | 22,000 | 2,210 |
| 2002-07-05 | 215 | 220 | 215 | 219 | 23,000 | 2,190 |
| 2002-07-04 | 216 | 217 | 215 | 217 | 43,000 | 2,170 |
| 2002-07-03 | 220 | 221 | 218 | 221 | 60,000 | 2,210 |
| 2002-07-02 | 213 | 218 | 211 | 218 | 15,000 | 2,180 |
| 2002-07-01 | 216 | 220 | 215 | 217 | 44,000 | 2,170 |
| 2002-06-28 | 210 | 219 | 206 | 219 | 52,000 | 2,190 |
| 2002-06-27 | 209 | 212 | 206 | 210 | 37,000 | 2,100 |
| 2002-06-26 | 220 | 221 | 212 | 212 | 70,000 | 2,120 |
| 2002-06-25 | 215 | 226 | 215 | 221 | 187,000 | 2,210 |
| 2002-06-24 | 203 | 215 | 203 | 215 | 88,000 | 2,150 |
| 2002-06-21 | 210 | 216 | 205 | 205 | 65,000 | 2,050 |
| 2002-06-20 | 202 | 207 | 201 | 207 | 69,000 | 2,070 |
| 2002-06-19 | 204 | 205 | 202 | 202 | 66,000 | 2,020 |
| 2002-06-18 | 207 | 211 | 207 | 207 | 47,000 | 2,070 |
| 2002-06-17 | 216 | 217 | 205 | 205 | 45,000 | 2,050 |
| 2002-06-14 | 223 | 223 | 218 | 219 | 270,000 | 2,190 |
| 2002-06-13 | 220 | 222 | 217 | 217 | 111,000 | 2,170 |
| 2002-06-12 | 220 | 222 | 219 | 222 | 97,000 | 2,220 |
| 2002-06-11 | 214 | 223 | 214 | 221 | 79,000 | 2,210 |
| 2002-06-10 | 210 | 217 | 209 | 212 | 99,000 | 2,120 |
| 2002-06-07 | 209 | 211 | 208 | 209 | 54,000 | 2,090 |
| 2002-06-06 | 218 | 218 | 208 | 208 | 69,000 | 2,080 |
| 2002-06-05 | 212 | 218 | 212 | 212 | 55,000 | 2,120 |
| 2002-06-04 | 210 | 214 | 208 | 214 | 133,000 | 2,140 |
| 2002-06-03 | 215 | 217 | 213 | 214 | 70,000 | 2,140 |
| 2002-05-31 | 219 | 223 | 217 | 217 | 74,000 | 2,170 |
| 2002-05-30 | 220 | 220 | 217 | 220 | 92,000 | 2,200 |
| 2002-05-29 | 227 | 229 | 223 | 223 | 95,000 | 2,230 |
| 2002-05-28 | 229 | 235 | 221 | 229 | 75,000 | 2,290 |
| 2002-05-27 | 230 | 231 | 225 | 225 | 65,000 | 2,250 |
| 2002-05-24 | 229 | 232 | 228 | 231 | 127,000 | 2,310 |
| 2002-05-23 | 221 | 226 | 219 | 225 | 91,000 | 2,250 |
| 2002-05-22 | 213 | 221 | 213 | 218 | 113,000 | 2,180 |
| 2002-05-21 | 216 | 217 | 213 | 217 | 24,000 | 2,170 |
| 2002-05-20 | 215 | 217 | 212 | 212 | 29,000 | 2,120 |
| 2002-05-17 | 211 | 213 | 210 | 210 | 35,000 | 2,100 |
| 2002-05-16 | 206 | 210 | 205 | 210 | 20,000 | 2,100 |
| 2002-05-15 | 208 | 208 | 203 | 203 | 38,000 | 2,030 |
| 2002-05-14 | 205 | 206 | 203 | 205 | 27,000 | 2,050 |
| 2002-05-13 | 207 | 211 | 204 | 204 | 25,000 | 2,040 |
| 2002-05-10 | 210 | 210 | 201 | 207 | 53,000 | 2,070 |
| 2002-05-09 | 210 | 213 | 208 | 209 | 12,000 | 2,090 |
| 2002-05-08 | 210 | 211 | 209 | 209 | 25,000 | 2,090 |
| 2002-05-07 | 212 | 217 | 208 | 212 | 36,000 | 2,120 |
| 2002-05-02 | 212 | 214 | 210 | 213 | 33,000 | 2,130 |
| 2002-05-01 | 209 | 211 | 208 | 210 | 53,000 | 2,100 |
| 2002-04-30 | 212 | 216 | 208 | 208 | 20,000 | 2,080 |
| 2002-04-26 | 221 | 221 | 212 | 215 | 45,000 | 2,150 |
| 2002-04-25 | 222 | 222 | 218 | 218 | 79,000 | 2,180 |
| 2002-04-24 | 215 | 222 | 214 | 222 | 73,000 | 2,220 |
| 2002-04-23 | 219 | 219 | 215 | 215 | 13,000 | 2,150 |
| 2002-04-22 | 221 | 221 | 217 | 220 | 30,000 | 2,200 |
| 2002-04-19 | 220 | 222 | 217 | 222 | 56,000 | 2,220 |
| 2002-04-18 | 210 | 222 | 210 | 222 | 102,000 | 2,220 |
| 2002-04-17 | 211 | 215 | 211 | 215 | 19,000 | 2,150 |
| 2002-04-16 | 207 | 215 | 207 | 214 | 48,000 | 2,140 |
| 2002-04-15 | 213 | 214 | 206 | 206 | 39,000 | 2,060 |
| 2002-04-12 | 209 | 213 | 205 | 213 | 50,000 | 2,130 |
| 2002-04-11 | 214 | 214 | 207 | 209 | 26,000 | 2,090 |
| 2002-04-10 | 208 | 214 | 205 | 214 | 26,000 | 2,140 |
| 2002-04-09 | 213 | 213 | 208 | 208 | 26,000 | 2,080 |
| 2002-04-08 | 217 | 217 | 214 | 214 | 9,000 | 2,140 |
| 2002-04-05 | 212 | 217 | 212 | 216 | 50,000 | 2,160 |
| 2002-04-04 | 207 | 214 | 207 | 213 | 56,000 | 2,130 |
| 2002-04-03 | 198 | 204 | 198 | 202 | 37,000 | 2,020 |
| 2002-04-02 | 200 | 200 | 198 | 200 | 24,000 | 2,000 |
| 2002-04-01 | 204 | 208 | 201 | 202 | 45,000 | 2,020 |
| 2002-03-29 | 212 | 212 | 204 | 204 | 34,000 | 2,040 |
| 2002-03-28 | 217 | 217 | 206 | 207 | 46,000 | 2,070 |
| 2002-03-27 | 207 | 218 | 207 | 218 | 27,000 | 2,180 |
| 2002-03-26 | 213 | 215 | 208 | 212 | 73,000 | 2,120 |
| 2002-03-25 | 219 | 219 | 215 | 216 | 86,000 | 2,160 |
| 2002-03-22 | 213 | 215 | 213 | 215 | 47,000 | 2,150 |
| 2002-03-20 | 216 | 216 | 211 | 213 | 40,000 | 2,130 |
| 2002-03-19 | 212 | 216 | 211 | 216 | 60,000 | 2,160 |
| 2002-03-18 | 216 | 216 | 211 | 211 | 20,000 | 2,110 |
| 2002-03-15 | 210 | 213 | 206 | 213 | 35,000 | 2,130 |
| 2002-03-14 | 210 | 212 | 210 | 210 | 43,000 | 2,100 |
| 2002-03-13 | 213 | 215 | 213 | 214 | 45,000 | 2,140 |
| 2002-03-12 | 219 | 219 | 216 | 216 | 47,000 | 2,160 |
| 2002-03-11 | 220 | 220 | 216 | 219 | 67,000 | 2,190 |
| 2002-03-08 | 212 | 217 | 212 | 213 | 228,000 | 2,130 |
| 2002-03-07 | 209 | 215 | 208 | 212 | 46,000 | 2,120 |
| 2002-03-06 | 212 | 212 | 206 | 207 | 70,000 | 2,070 |
| 2002-03-05 | 216 | 216 | 210 | 212 | 57,000 | 2,120 |
| 2002-03-04 | 215 | 219 | 215 | 216 | 84,000 | 2,160 |
| 2002-03-01 | 215 | 215 | 210 | 215 | 52,000 | 2,150 |
| 2002-02-28 | 208 | 213 | 207 | 209 | 65,000 | 2,090 |
| 2002-02-27 | 205 | 207 | 198 | 207 | 74,000 | 2,070 |
| 2002-02-26 | 197 | 205 | 196 | 203 | 120,000 | 2,030 |
| 2002-02-25 | 190 | 200 | 190 | 195 | 86,000 | 1,950 |
| 2002-02-22 | 189 | 190 | 188 | 188 | 45,000 | 1,880 |
| 2002-02-21 | 186 | 189 | 183 | 189 | 46,000 | 1,890 |
| 2002-02-20 | 180 | 183 | 180 | 183 | 17,000 | 1,830 |
| 2002-02-19 | 182 | 182 | 179 | 182 | 38,000 | 1,820 |
| 2002-02-18 | 187 | 188 | 181 | 184 | 28,000 | 1,840 |
| 2002-02-15 | 182 | 186 | 182 | 183 | 38,000 | 1,830 |
| 2002-02-14 | 186 | 190 | 182 | 182 | 140,000 | 1,820 |
| 2002-02-13 | 180 | 184 | 178 | 184 | 144,000 | 1,840 |
| 2002-02-12 | 181 | 186 | 177 | 186 | 68,000 | 1,860 |
| 2002-02-08 | 175 | 177 | 172 | 172 | 193,000 | 1,720 |
| 2002-02-07 | 175 | 180 | 175 | 180 | 40,000 | 1,800 |
| 2002-02-06 | 176 | 177 | 175 | 176 | 34,000 | 1,760 |
| 2002-02-05 | 181 | 182 | 177 | 180 | 31,000 | 1,800 |
| 2002-02-04 | 184 | 184 | 181 | 182 | 11,000 | 1,820 |
| 2002-02-01 | 185 | 185 | 178 | 178 | 39,000 | 1,780 |
| 2002-01-31 | 183 | 188 | 183 | 187 | 25,000 | 1,870 |
| 2002-01-30 | 185 | 186 | 181 | 181 | 21,000 | 1,810 |
| 2002-01-29 | 185 | 188 | 184 | 184 | 8,000 | 1,840 |
| 2002-01-28 | 190 | 192 | 185 | 187 | 26,000 | 1,870 |
| 2002-01-25 | 190 | 192 | 190 | 190 | 29,000 | 1,900 |
| 2002-01-24 | 180 | 190 | 180 | 189 | 40,000 | 1,890 |
| 2002-01-23 | 180 | 184 | 178 | 180 | 21,000 | 1,800 |
| 2002-01-22 | 189 | 189 | 180 | 187 | 48,000 | 1,870 |
| 2002-01-21 | 189 | 190 | 183 | 190 | 39,000 | 1,900 |
| 2002-01-18 | 174 | 190 | 174 | 190 | 33,000 | 1,900 |
| 2002-01-17 | 176 | 177 | 173 | 173 | 41,000 | 1,730 |
| 2002-01-16 | 173 | 176 | 173 | 176 | 37,000 | 1,760 |
| 2002-01-15 | 173 | 176 | 173 | 173 | 28,000 | 1,730 |
| 2002-01-11 | 183 | 183 | 173 | 173 | 70,000 | 1,730 |
| 2002-01-10 | 180 | 180 | 173 | 174 | 36,000 | 1,740 |
| 2002-01-09 | 176 | 179 | 173 | 176 | 26,000 | 1,760 |
| 2002-01-08 | 180 | 185 | 178 | 178 | 34,000 | 1,780 |
| 2002-01-07 | 190 | 190 | 185 | 185 | 19,000 | 1,850 |
| 2002-01-04 | 195 | 195 | 187 | 191 | 27,000 | 1,910 |
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