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
2003-12-3024825024825025,0002,500
2003-12-2924824924724767,0002,470
2003-12-26245250245248101,0002,480
2003-12-2524124224024230,0002,420
2003-12-2424124223924260,0002,420
2003-12-2223824523824259,0002,420
2003-12-1924224324024378,0002,430
2003-12-1824324324124279,0002,420
2003-12-1724424624224675,0002,460
2003-12-1624524724424654,0002,460
2003-12-1524625124624857,0002,480
2003-12-12252252246247230,0002,470
2003-12-11245248241246108,0002,460
2003-12-1024024323824027,0002,400
2003-12-0924524523924384,0002,430
2003-12-0824324624224456,0002,440
2003-12-0524624824024448,0002,440
2003-12-04241248241246121,0002,460
2003-12-0323824223824020,0002,400
2003-12-0224024223823844,0002,380
2003-12-0123324223324085,0002,400
2003-11-2823723723523544,0002,350
2003-11-2724024223723818,0002,380
2003-11-26246247235237130,0002,370
2003-11-2524324323924130,0002,410
2003-11-2124224223823827,0002,380
2003-11-2023524323524327,0002,430
2003-11-1923124323123855,0002,380
2003-11-1824024023423548,0002,350
2003-11-17248250241241149,0002,410
2003-11-1424925224824847,0002,480
2003-11-1324824924624944,0002,490
2003-11-1225025024424875,0002,480
2003-11-1125025024125083,0002,500
2003-11-1024925424925155,0002,510
2003-11-0724425124425153,0002,510
2003-11-0624825224524555,0002,450
2003-11-0525025224824948,0002,490
2003-11-0424625324625242,0002,520
2003-10-3124925024624628,0002,460
2003-10-3024925124824834,0002,480
2003-10-2925325324825040,0002,500
2003-10-2825025124724832,0002,480
2003-10-2725025324624658,0002,460
2003-10-2424624924024698,0002,460
2003-10-23253253244246109,0002,460
2003-10-2225625825525670,0002,560
2003-10-21260263258258104,0002,580
2003-10-2026226325925992,0002,590
2003-10-1726026125826152,0002,610
2003-10-16259264259263111,0002,630
2003-10-1526026025826066,0002,600
2003-10-14263263260260102,0002,600
2003-10-10263264259260196,0002,600
2003-10-09257263257262105,0002,620
2003-10-08257266257259180,0002,590
2003-10-0725725725525783,0002,570
2003-10-06257261254257147,0002,570
2003-10-0324825224825267,0002,520
2003-10-0224725224625070,0002,500
2003-10-0124724824524580,0002,450
2003-09-3024925024624756,0002,470
2003-09-2925025124924950,0002,490
2003-09-2625325325025065,0002,500
2003-09-2525825925025197,0002,510
2003-09-2426126326126181,0002,610
2003-09-22260261259261133,0002,610
2003-09-1926026025925982,0002,590
2003-09-1826126125825896,0002,580
2003-09-17262264260261108,0002,610
2003-09-1626326526026052,0002,600
2003-09-12263263259259198,0002,590
2003-09-1125725925525847,0002,580
2003-09-10258259254257136,0002,570
2003-09-0925626425625794,0002,570
2003-09-0826026025725864,0002,580
2003-09-0525525925425873,0002,580
2003-09-0425926125425892,0002,580
2003-09-0326226225925940,0002,590
2003-09-0226326326126170,0002,610
2003-09-0126026125825967,0002,590
2003-08-2925826125825856,0002,580
2003-08-2826226225925978,0002,590
2003-08-2726026526026282,0002,620
2003-08-26265265260261108,0002,610
2003-08-2526326726226563,0002,650
2003-08-2226226426126283,0002,620
2003-08-21268269259259156,0002,590
2003-08-20258270256269210,0002,690
2003-08-19258259253256140,0002,560
2003-08-1825925925425686,0002,560
2003-08-15255258250250115,0002,500
2003-08-1424625624525384,0002,530
2003-08-1324524724324641,0002,460
2003-08-1224424624124423,0002,440
2003-08-1124324424024334,0002,430
2003-08-0824524524324339,0002,430
2003-08-0724724924524531,0002,450
2003-08-0624524724324649,0002,460
2003-08-0524724824524554,0002,450
2003-08-0424925224624698,0002,460
2003-08-0124924924424789,0002,470
2003-07-31245246241241149,0002,410
2003-07-3024925024324949,0002,490
2003-07-2925325324124679,0002,460
2003-07-2824625024624885,0002,480
2003-07-2523524123523846,0002,380
2003-07-2423824223123588,0002,350
2003-07-2323523923323851,0002,380
2003-07-2223023623023292,0002,320
2003-07-1824024323924065,0002,400
2003-07-1724724724124175,0002,410
2003-07-1625325324724750,0002,470
2003-07-15253254248248117,0002,480
2003-07-14246255246252180,0002,520
2003-07-1124724924624631,0002,460
2003-07-10244251244248132,0002,480
2003-07-0924124324024254,0002,420
2003-07-0825025024024370,0002,430
2003-07-0724525024424892,0002,480
2003-07-0424024624024285,0002,420
2003-07-03258259241241189,0002,410
2003-07-02255256253253115,0002,530
2003-07-0125325425125487,0002,540
2003-06-3025325724925478,0002,540
2003-06-27250255246253181,0002,530
2003-06-2624524824524697,0002,460
2003-06-2524124524124265,0002,420
2003-06-2424424824324360,0002,430
2003-06-23248248240246115,0002,460
2003-06-2024124724124332,0002,430
2003-06-1924824924524670,0002,460
2003-06-18248251246251122,0002,510
2003-06-17241254241248268,0002,480
2003-06-1624124123423546,0002,350
2003-06-13242242240240191,0002,400
2003-06-1224324423924154,0002,410
2003-06-11240245239242108,0002,420
2003-06-10235245233239111,0002,390
2003-06-0923623923523962,0002,390
2003-06-0623523823523737,0002,370
2003-06-0523623723523628,0002,360
2003-06-0423724023623742,0002,370
2003-06-03236240230240109,0002,400
2003-06-0223423723423552,0002,350
2003-05-3023323923323449,0002,340
2003-05-29240241233233130,0002,330
2003-05-28238246230238209,0002,380
2003-05-2723323423123220,0002,320
2003-05-2624024023223586,0002,350
2003-05-2323423823223848,0002,380
2003-05-2223023422823017,0002,300
2003-05-2123223422723039,0002,300
2003-05-2022323222323223,0002,320
2003-05-1922822922622744,0002,270
2003-05-1623523623123136,0002,310
2003-05-1524024023424057,0002,400
2003-05-1423624023323698,0002,360
2003-05-1323723923423659,0002,360
2003-05-1223523723423790,0002,370
2003-05-09234240234235141,0002,350
2003-05-0823423522622692,0002,260
2003-05-0722923422923378,0002,330
2003-05-0622323022322972,0002,290
2003-05-0222222322022144,0002,210
2003-05-0122222520722396,0002,230
2003-04-3022322522122179,0002,210
2003-04-28223224219219102,0002,190
2003-04-2522022321922352,0002,230
2003-04-2422122122022056,0002,200
2003-04-23224224217220141,0002,200
2003-04-22223228221225144,0002,250
2003-04-21215224214220143,0002,200
2003-04-1821421421221458,0002,140
2003-04-17212214206214110,0002,140
2003-04-16210215209214130,0002,140
2003-04-15211211206209112,0002,090
2003-04-14206214206210126,0002,100
2003-04-1120220620120660,0002,060
2003-04-1020720720220247,0002,020
2003-04-0920720720620729,0002,070
2003-04-08203208203207134,0002,070
2003-04-0720320820120252,0002,020
2003-04-0420420420120342,0002,030
2003-04-0320820820420420,0002,040
2003-04-0220820820020767,0002,070
2003-04-0119820419820422,0002,040
2003-03-3120920919820162,0002,010
2003-03-2821021020721038,0002,100
2003-03-27209210208210100,0002,100
2003-03-2620221020221066,0002,100
2003-03-2521021019720999,0002,090
2003-03-2420520920520954,0002,090
2003-03-2019720519720566,0002,050
2003-03-1920220219319843,0001,980
2003-03-1820120119720031,0002,000
2003-03-1720620620120125,0002,010
2003-03-14206206200202209,0002,020
2003-03-1319619919619634,0001,960
2003-03-1219519919519525,0001,950
2003-03-1119620019419445,0001,940
2003-03-1019619719519555,0001,950
2003-03-0720420720220573,0002,050
2003-03-0620920920420465,0002,040
2003-03-0520520820220750,0002,070
2003-03-0420720720420673,0002,060
2003-03-0320320319919919,0001,990
2003-02-2820220320120129,0002,010
2003-02-2720420420220232,0002,020
2003-02-2620420520020269,0002,020
2003-02-2520120119819948,0001,990
2003-02-2420620620120353,0002,030
2003-02-2120820920020689,0002,060
2003-02-2020820820520742,0002,070
2003-02-1920921020720836,0002,080
2003-02-1820820920520989,0002,090
2003-02-17205207203205106,0002,050
2003-02-1420220620220474,0002,040
2003-02-1320420520320339,0002,030
2003-02-1220320419820377,0002,030
2003-02-1019620119520153,0002,010
2003-02-07196197192195101,0001,950
2003-02-0619819819419546,0001,950
2003-02-0519619919519889,0001,980
2003-02-0419219719119749,0001,970
2003-02-0318919218819275,0001,920
2003-01-31188192187189116,0001,890
2003-01-3019119318819029,0001,900
2003-01-2919419519019050,0001,900
2003-01-2819519719319470,0001,940
2003-01-2720020019319794,0001,970
2003-01-24199201197199103,0001,990
2003-01-2319820219820059,0002,000
2003-01-2219920019819853,0001,980
2003-01-2119720019719984,0001,990
2003-01-2019520119520179,0002,010
2003-01-1719719819419577,0001,950
2003-01-16197200197199103,0001,990
2003-01-15198200194197104,0001,970
2003-01-1419920019619818,0001,980
2003-01-1019719819619771,0001,970
2003-01-0919620119619925,0001,990
2003-01-0819919919619617,0001,960
2003-01-0720720719520445,0002,040
2003-01-0619520319520344,0002,030

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