3877 中越パルプ工業(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 248 | 250 | 248 | 250 | 25,000 | 2,500 |
| 2003-12-29 | 248 | 249 | 247 | 247 | 67,000 | 2,470 |
| 2003-12-26 | 245 | 250 | 245 | 248 | 101,000 | 2,480 |
| 2003-12-25 | 241 | 242 | 240 | 242 | 30,000 | 2,420 |
| 2003-12-24 | 241 | 242 | 239 | 242 | 60,000 | 2,420 |
| 2003-12-22 | 238 | 245 | 238 | 242 | 59,000 | 2,420 |
| 2003-12-19 | 242 | 243 | 240 | 243 | 78,000 | 2,430 |
| 2003-12-18 | 243 | 243 | 241 | 242 | 79,000 | 2,420 |
| 2003-12-17 | 244 | 246 | 242 | 246 | 75,000 | 2,460 |
| 2003-12-16 | 245 | 247 | 244 | 246 | 54,000 | 2,460 |
| 2003-12-15 | 246 | 251 | 246 | 248 | 57,000 | 2,480 |
| 2003-12-12 | 252 | 252 | 246 | 247 | 230,000 | 2,470 |
| 2003-12-11 | 245 | 248 | 241 | 246 | 108,000 | 2,460 |
| 2003-12-10 | 240 | 243 | 238 | 240 | 27,000 | 2,400 |
| 2003-12-09 | 245 | 245 | 239 | 243 | 84,000 | 2,430 |
| 2003-12-08 | 243 | 246 | 242 | 244 | 56,000 | 2,440 |
| 2003-12-05 | 246 | 248 | 240 | 244 | 48,000 | 2,440 |
| 2003-12-04 | 241 | 248 | 241 | 246 | 121,000 | 2,460 |
| 2003-12-03 | 238 | 242 | 238 | 240 | 20,000 | 2,400 |
| 2003-12-02 | 240 | 242 | 238 | 238 | 44,000 | 2,380 |
| 2003-12-01 | 233 | 242 | 233 | 240 | 85,000 | 2,400 |
| 2003-11-28 | 237 | 237 | 235 | 235 | 44,000 | 2,350 |
| 2003-11-27 | 240 | 242 | 237 | 238 | 18,000 | 2,380 |
| 2003-11-26 | 246 | 247 | 235 | 237 | 130,000 | 2,370 |
| 2003-11-25 | 243 | 243 | 239 | 241 | 30,000 | 2,410 |
| 2003-11-21 | 242 | 242 | 238 | 238 | 27,000 | 2,380 |
| 2003-11-20 | 235 | 243 | 235 | 243 | 27,000 | 2,430 |
| 2003-11-19 | 231 | 243 | 231 | 238 | 55,000 | 2,380 |
| 2003-11-18 | 240 | 240 | 234 | 235 | 48,000 | 2,350 |
| 2003-11-17 | 248 | 250 | 241 | 241 | 149,000 | 2,410 |
| 2003-11-14 | 249 | 252 | 248 | 248 | 47,000 | 2,480 |
| 2003-11-13 | 248 | 249 | 246 | 249 | 44,000 | 2,490 |
| 2003-11-12 | 250 | 250 | 244 | 248 | 75,000 | 2,480 |
| 2003-11-11 | 250 | 250 | 241 | 250 | 83,000 | 2,500 |
| 2003-11-10 | 249 | 254 | 249 | 251 | 55,000 | 2,510 |
| 2003-11-07 | 244 | 251 | 244 | 251 | 53,000 | 2,510 |
| 2003-11-06 | 248 | 252 | 245 | 245 | 55,000 | 2,450 |
| 2003-11-05 | 250 | 252 | 248 | 249 | 48,000 | 2,490 |
| 2003-11-04 | 246 | 253 | 246 | 252 | 42,000 | 2,520 |
| 2003-10-31 | 249 | 250 | 246 | 246 | 28,000 | 2,460 |
| 2003-10-30 | 249 | 251 | 248 | 248 | 34,000 | 2,480 |
| 2003-10-29 | 253 | 253 | 248 | 250 | 40,000 | 2,500 |
| 2003-10-28 | 250 | 251 | 247 | 248 | 32,000 | 2,480 |
| 2003-10-27 | 250 | 253 | 246 | 246 | 58,000 | 2,460 |
| 2003-10-24 | 246 | 249 | 240 | 246 | 98,000 | 2,460 |
| 2003-10-23 | 253 | 253 | 244 | 246 | 109,000 | 2,460 |
| 2003-10-22 | 256 | 258 | 255 | 256 | 70,000 | 2,560 |
| 2003-10-21 | 260 | 263 | 258 | 258 | 104,000 | 2,580 |
| 2003-10-20 | 262 | 263 | 259 | 259 | 92,000 | 2,590 |
| 2003-10-17 | 260 | 261 | 258 | 261 | 52,000 | 2,610 |
| 2003-10-16 | 259 | 264 | 259 | 263 | 111,000 | 2,630 |
| 2003-10-15 | 260 | 260 | 258 | 260 | 66,000 | 2,600 |
| 2003-10-14 | 263 | 263 | 260 | 260 | 102,000 | 2,600 |
| 2003-10-10 | 263 | 264 | 259 | 260 | 196,000 | 2,600 |
| 2003-10-09 | 257 | 263 | 257 | 262 | 105,000 | 2,620 |
| 2003-10-08 | 257 | 266 | 257 | 259 | 180,000 | 2,590 |
| 2003-10-07 | 257 | 257 | 255 | 257 | 83,000 | 2,570 |
| 2003-10-06 | 257 | 261 | 254 | 257 | 147,000 | 2,570 |
| 2003-10-03 | 248 | 252 | 248 | 252 | 67,000 | 2,520 |
| 2003-10-02 | 247 | 252 | 246 | 250 | 70,000 | 2,500 |
| 2003-10-01 | 247 | 248 | 245 | 245 | 80,000 | 2,450 |
| 2003-09-30 | 249 | 250 | 246 | 247 | 56,000 | 2,470 |
| 2003-09-29 | 250 | 251 | 249 | 249 | 50,000 | 2,490 |
| 2003-09-26 | 253 | 253 | 250 | 250 | 65,000 | 2,500 |
| 2003-09-25 | 258 | 259 | 250 | 251 | 97,000 | 2,510 |
| 2003-09-24 | 261 | 263 | 261 | 261 | 81,000 | 2,610 |
| 2003-09-22 | 260 | 261 | 259 | 261 | 133,000 | 2,610 |
| 2003-09-19 | 260 | 260 | 259 | 259 | 82,000 | 2,590 |
| 2003-09-18 | 261 | 261 | 258 | 258 | 96,000 | 2,580 |
| 2003-09-17 | 262 | 264 | 260 | 261 | 108,000 | 2,610 |
| 2003-09-16 | 263 | 265 | 260 | 260 | 52,000 | 2,600 |
| 2003-09-12 | 263 | 263 | 259 | 259 | 198,000 | 2,590 |
| 2003-09-11 | 257 | 259 | 255 | 258 | 47,000 | 2,580 |
| 2003-09-10 | 258 | 259 | 254 | 257 | 136,000 | 2,570 |
| 2003-09-09 | 256 | 264 | 256 | 257 | 94,000 | 2,570 |
| 2003-09-08 | 260 | 260 | 257 | 258 | 64,000 | 2,580 |
| 2003-09-05 | 255 | 259 | 254 | 258 | 73,000 | 2,580 |
| 2003-09-04 | 259 | 261 | 254 | 258 | 92,000 | 2,580 |
| 2003-09-03 | 262 | 262 | 259 | 259 | 40,000 | 2,590 |
| 2003-09-02 | 263 | 263 | 261 | 261 | 70,000 | 2,610 |
| 2003-09-01 | 260 | 261 | 258 | 259 | 67,000 | 2,590 |
| 2003-08-29 | 258 | 261 | 258 | 258 | 56,000 | 2,580 |
| 2003-08-28 | 262 | 262 | 259 | 259 | 78,000 | 2,590 |
| 2003-08-27 | 260 | 265 | 260 | 262 | 82,000 | 2,620 |
| 2003-08-26 | 265 | 265 | 260 | 261 | 108,000 | 2,610 |
| 2003-08-25 | 263 | 267 | 262 | 265 | 63,000 | 2,650 |
| 2003-08-22 | 262 | 264 | 261 | 262 | 83,000 | 2,620 |
| 2003-08-21 | 268 | 269 | 259 | 259 | 156,000 | 2,590 |
| 2003-08-20 | 258 | 270 | 256 | 269 | 210,000 | 2,690 |
| 2003-08-19 | 258 | 259 | 253 | 256 | 140,000 | 2,560 |
| 2003-08-18 | 259 | 259 | 254 | 256 | 86,000 | 2,560 |
| 2003-08-15 | 255 | 258 | 250 | 250 | 115,000 | 2,500 |
| 2003-08-14 | 246 | 256 | 245 | 253 | 84,000 | 2,530 |
| 2003-08-13 | 245 | 247 | 243 | 246 | 41,000 | 2,460 |
| 2003-08-12 | 244 | 246 | 241 | 244 | 23,000 | 2,440 |
| 2003-08-11 | 243 | 244 | 240 | 243 | 34,000 | 2,430 |
| 2003-08-08 | 245 | 245 | 243 | 243 | 39,000 | 2,430 |
| 2003-08-07 | 247 | 249 | 245 | 245 | 31,000 | 2,450 |
| 2003-08-06 | 245 | 247 | 243 | 246 | 49,000 | 2,460 |
| 2003-08-05 | 247 | 248 | 245 | 245 | 54,000 | 2,450 |
| 2003-08-04 | 249 | 252 | 246 | 246 | 98,000 | 2,460 |
| 2003-08-01 | 249 | 249 | 244 | 247 | 89,000 | 2,470 |
| 2003-07-31 | 245 | 246 | 241 | 241 | 149,000 | 2,410 |
| 2003-07-30 | 249 | 250 | 243 | 249 | 49,000 | 2,490 |
| 2003-07-29 | 253 | 253 | 241 | 246 | 79,000 | 2,460 |
| 2003-07-28 | 246 | 250 | 246 | 248 | 85,000 | 2,480 |
| 2003-07-25 | 235 | 241 | 235 | 238 | 46,000 | 2,380 |
| 2003-07-24 | 238 | 242 | 231 | 235 | 88,000 | 2,350 |
| 2003-07-23 | 235 | 239 | 233 | 238 | 51,000 | 2,380 |
| 2003-07-22 | 230 | 236 | 230 | 232 | 92,000 | 2,320 |
| 2003-07-18 | 240 | 243 | 239 | 240 | 65,000 | 2,400 |
| 2003-07-17 | 247 | 247 | 241 | 241 | 75,000 | 2,410 |
| 2003-07-16 | 253 | 253 | 247 | 247 | 50,000 | 2,470 |
| 2003-07-15 | 253 | 254 | 248 | 248 | 117,000 | 2,480 |
| 2003-07-14 | 246 | 255 | 246 | 252 | 180,000 | 2,520 |
| 2003-07-11 | 247 | 249 | 246 | 246 | 31,000 | 2,460 |
| 2003-07-10 | 244 | 251 | 244 | 248 | 132,000 | 2,480 |
| 2003-07-09 | 241 | 243 | 240 | 242 | 54,000 | 2,420 |
| 2003-07-08 | 250 | 250 | 240 | 243 | 70,000 | 2,430 |
| 2003-07-07 | 245 | 250 | 244 | 248 | 92,000 | 2,480 |
| 2003-07-04 | 240 | 246 | 240 | 242 | 85,000 | 2,420 |
| 2003-07-03 | 258 | 259 | 241 | 241 | 189,000 | 2,410 |
| 2003-07-02 | 255 | 256 | 253 | 253 | 115,000 | 2,530 |
| 2003-07-01 | 253 | 254 | 251 | 254 | 87,000 | 2,540 |
| 2003-06-30 | 253 | 257 | 249 | 254 | 78,000 | 2,540 |
| 2003-06-27 | 250 | 255 | 246 | 253 | 181,000 | 2,530 |
| 2003-06-26 | 245 | 248 | 245 | 246 | 97,000 | 2,460 |
| 2003-06-25 | 241 | 245 | 241 | 242 | 65,000 | 2,420 |
| 2003-06-24 | 244 | 248 | 243 | 243 | 60,000 | 2,430 |
| 2003-06-23 | 248 | 248 | 240 | 246 | 115,000 | 2,460 |
| 2003-06-20 | 241 | 247 | 241 | 243 | 32,000 | 2,430 |
| 2003-06-19 | 248 | 249 | 245 | 246 | 70,000 | 2,460 |
| 2003-06-18 | 248 | 251 | 246 | 251 | 122,000 | 2,510 |
| 2003-06-17 | 241 | 254 | 241 | 248 | 268,000 | 2,480 |
| 2003-06-16 | 241 | 241 | 234 | 235 | 46,000 | 2,350 |
| 2003-06-13 | 242 | 242 | 240 | 240 | 191,000 | 2,400 |
| 2003-06-12 | 243 | 244 | 239 | 241 | 54,000 | 2,410 |
| 2003-06-11 | 240 | 245 | 239 | 242 | 108,000 | 2,420 |
| 2003-06-10 | 235 | 245 | 233 | 239 | 111,000 | 2,390 |
| 2003-06-09 | 236 | 239 | 235 | 239 | 62,000 | 2,390 |
| 2003-06-06 | 235 | 238 | 235 | 237 | 37,000 | 2,370 |
| 2003-06-05 | 236 | 237 | 235 | 236 | 28,000 | 2,360 |
| 2003-06-04 | 237 | 240 | 236 | 237 | 42,000 | 2,370 |
| 2003-06-03 | 236 | 240 | 230 | 240 | 109,000 | 2,400 |
| 2003-06-02 | 234 | 237 | 234 | 235 | 52,000 | 2,350 |
| 2003-05-30 | 233 | 239 | 233 | 234 | 49,000 | 2,340 |
| 2003-05-29 | 240 | 241 | 233 | 233 | 130,000 | 2,330 |
| 2003-05-28 | 238 | 246 | 230 | 238 | 209,000 | 2,380 |
| 2003-05-27 | 233 | 234 | 231 | 232 | 20,000 | 2,320 |
| 2003-05-26 | 240 | 240 | 232 | 235 | 86,000 | 2,350 |
| 2003-05-23 | 234 | 238 | 232 | 238 | 48,000 | 2,380 |
| 2003-05-22 | 230 | 234 | 228 | 230 | 17,000 | 2,300 |
| 2003-05-21 | 232 | 234 | 227 | 230 | 39,000 | 2,300 |
| 2003-05-20 | 223 | 232 | 223 | 232 | 23,000 | 2,320 |
| 2003-05-19 | 228 | 229 | 226 | 227 | 44,000 | 2,270 |
| 2003-05-16 | 235 | 236 | 231 | 231 | 36,000 | 2,310 |
| 2003-05-15 | 240 | 240 | 234 | 240 | 57,000 | 2,400 |
| 2003-05-14 | 236 | 240 | 233 | 236 | 98,000 | 2,360 |
| 2003-05-13 | 237 | 239 | 234 | 236 | 59,000 | 2,360 |
| 2003-05-12 | 235 | 237 | 234 | 237 | 90,000 | 2,370 |
| 2003-05-09 | 234 | 240 | 234 | 235 | 141,000 | 2,350 |
| 2003-05-08 | 234 | 235 | 226 | 226 | 92,000 | 2,260 |
| 2003-05-07 | 229 | 234 | 229 | 233 | 78,000 | 2,330 |
| 2003-05-06 | 223 | 230 | 223 | 229 | 72,000 | 2,290 |
| 2003-05-02 | 222 | 223 | 220 | 221 | 44,000 | 2,210 |
| 2003-05-01 | 222 | 225 | 207 | 223 | 96,000 | 2,230 |
| 2003-04-30 | 223 | 225 | 221 | 221 | 79,000 | 2,210 |
| 2003-04-28 | 223 | 224 | 219 | 219 | 102,000 | 2,190 |
| 2003-04-25 | 220 | 223 | 219 | 223 | 52,000 | 2,230 |
| 2003-04-24 | 221 | 221 | 220 | 220 | 56,000 | 2,200 |
| 2003-04-23 | 224 | 224 | 217 | 220 | 141,000 | 2,200 |
| 2003-04-22 | 223 | 228 | 221 | 225 | 144,000 | 2,250 |
| 2003-04-21 | 215 | 224 | 214 | 220 | 143,000 | 2,200 |
| 2003-04-18 | 214 | 214 | 212 | 214 | 58,000 | 2,140 |
| 2003-04-17 | 212 | 214 | 206 | 214 | 110,000 | 2,140 |
| 2003-04-16 | 210 | 215 | 209 | 214 | 130,000 | 2,140 |
| 2003-04-15 | 211 | 211 | 206 | 209 | 112,000 | 2,090 |
| 2003-04-14 | 206 | 214 | 206 | 210 | 126,000 | 2,100 |
| 2003-04-11 | 202 | 206 | 201 | 206 | 60,000 | 2,060 |
| 2003-04-10 | 207 | 207 | 202 | 202 | 47,000 | 2,020 |
| 2003-04-09 | 207 | 207 | 206 | 207 | 29,000 | 2,070 |
| 2003-04-08 | 203 | 208 | 203 | 207 | 134,000 | 2,070 |
| 2003-04-07 | 203 | 208 | 201 | 202 | 52,000 | 2,020 |
| 2003-04-04 | 204 | 204 | 201 | 203 | 42,000 | 2,030 |
| 2003-04-03 | 208 | 208 | 204 | 204 | 20,000 | 2,040 |
| 2003-04-02 | 208 | 208 | 200 | 207 | 67,000 | 2,070 |
| 2003-04-01 | 198 | 204 | 198 | 204 | 22,000 | 2,040 |
| 2003-03-31 | 209 | 209 | 198 | 201 | 62,000 | 2,010 |
| 2003-03-28 | 210 | 210 | 207 | 210 | 38,000 | 2,100 |
| 2003-03-27 | 209 | 210 | 208 | 210 | 100,000 | 2,100 |
| 2003-03-26 | 202 | 210 | 202 | 210 | 66,000 | 2,100 |
| 2003-03-25 | 210 | 210 | 197 | 209 | 99,000 | 2,090 |
| 2003-03-24 | 205 | 209 | 205 | 209 | 54,000 | 2,090 |
| 2003-03-20 | 197 | 205 | 197 | 205 | 66,000 | 2,050 |
| 2003-03-19 | 202 | 202 | 193 | 198 | 43,000 | 1,980 |
| 2003-03-18 | 201 | 201 | 197 | 200 | 31,000 | 2,000 |
| 2003-03-17 | 206 | 206 | 201 | 201 | 25,000 | 2,010 |
| 2003-03-14 | 206 | 206 | 200 | 202 | 209,000 | 2,020 |
| 2003-03-13 | 196 | 199 | 196 | 196 | 34,000 | 1,960 |
| 2003-03-12 | 195 | 199 | 195 | 195 | 25,000 | 1,950 |
| 2003-03-11 | 196 | 200 | 194 | 194 | 45,000 | 1,940 |
| 2003-03-10 | 196 | 197 | 195 | 195 | 55,000 | 1,950 |
| 2003-03-07 | 204 | 207 | 202 | 205 | 73,000 | 2,050 |
| 2003-03-06 | 209 | 209 | 204 | 204 | 65,000 | 2,040 |
| 2003-03-05 | 205 | 208 | 202 | 207 | 50,000 | 2,070 |
| 2003-03-04 | 207 | 207 | 204 | 206 | 73,000 | 2,060 |
| 2003-03-03 | 203 | 203 | 199 | 199 | 19,000 | 1,990 |
| 2003-02-28 | 202 | 203 | 201 | 201 | 29,000 | 2,010 |
| 2003-02-27 | 204 | 204 | 202 | 202 | 32,000 | 2,020 |
| 2003-02-26 | 204 | 205 | 200 | 202 | 69,000 | 2,020 |
| 2003-02-25 | 201 | 201 | 198 | 199 | 48,000 | 1,990 |
| 2003-02-24 | 206 | 206 | 201 | 203 | 53,000 | 2,030 |
| 2003-02-21 | 208 | 209 | 200 | 206 | 89,000 | 2,060 |
| 2003-02-20 | 208 | 208 | 205 | 207 | 42,000 | 2,070 |
| 2003-02-19 | 209 | 210 | 207 | 208 | 36,000 | 2,080 |
| 2003-02-18 | 208 | 209 | 205 | 209 | 89,000 | 2,090 |
| 2003-02-17 | 205 | 207 | 203 | 205 | 106,000 | 2,050 |
| 2003-02-14 | 202 | 206 | 202 | 204 | 74,000 | 2,040 |
| 2003-02-13 | 204 | 205 | 203 | 203 | 39,000 | 2,030 |
| 2003-02-12 | 203 | 204 | 198 | 203 | 77,000 | 2,030 |
| 2003-02-10 | 196 | 201 | 195 | 201 | 53,000 | 2,010 |
| 2003-02-07 | 196 | 197 | 192 | 195 | 101,000 | 1,950 |
| 2003-02-06 | 198 | 198 | 194 | 195 | 46,000 | 1,950 |
| 2003-02-05 | 196 | 199 | 195 | 198 | 89,000 | 1,980 |
| 2003-02-04 | 192 | 197 | 191 | 197 | 49,000 | 1,970 |
| 2003-02-03 | 189 | 192 | 188 | 192 | 75,000 | 1,920 |
| 2003-01-31 | 188 | 192 | 187 | 189 | 116,000 | 1,890 |
| 2003-01-30 | 191 | 193 | 188 | 190 | 29,000 | 1,900 |
| 2003-01-29 | 194 | 195 | 190 | 190 | 50,000 | 1,900 |
| 2003-01-28 | 195 | 197 | 193 | 194 | 70,000 | 1,940 |
| 2003-01-27 | 200 | 200 | 193 | 197 | 94,000 | 1,970 |
| 2003-01-24 | 199 | 201 | 197 | 199 | 103,000 | 1,990 |
| 2003-01-23 | 198 | 202 | 198 | 200 | 59,000 | 2,000 |
| 2003-01-22 | 199 | 200 | 198 | 198 | 53,000 | 1,980 |
| 2003-01-21 | 197 | 200 | 197 | 199 | 84,000 | 1,990 |
| 2003-01-20 | 195 | 201 | 195 | 201 | 79,000 | 2,010 |
| 2003-01-17 | 197 | 198 | 194 | 195 | 77,000 | 1,950 |
| 2003-01-16 | 197 | 200 | 197 | 199 | 103,000 | 1,990 |
| 2003-01-15 | 198 | 200 | 194 | 197 | 104,000 | 1,970 |
| 2003-01-14 | 199 | 200 | 196 | 198 | 18,000 | 1,980 |
| 2003-01-10 | 197 | 198 | 196 | 197 | 71,000 | 1,970 |
| 2003-01-09 | 196 | 201 | 196 | 199 | 25,000 | 1,990 |
| 2003-01-08 | 199 | 199 | 196 | 196 | 17,000 | 1,960 |
| 2003-01-07 | 207 | 207 | 195 | 204 | 45,000 | 2,040 |
| 2003-01-06 | 195 | 203 | 195 | 203 | 44,000 | 2,030 |
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