3877 中越パルプ工業(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	265	265	264	264	33,000	2,640
2004-12-29	264	264	261	263	34,000	2,630
2004-12-28	261	264	259	262	54,000	2,620
2004-12-27	261	261	259	260	61,000	2,600
2004-12-24	255	258	255	258	191,000	2,580
2004-12-22	257	258	255	256	86,000	2,560
2004-12-21	254	259	254	258	186,000	2,580
2004-12-20	253	255	252	255	96,000	2,550
2004-12-17	252	255	252	254	70,000	2,540
2004-12-16	255	255	252	254	45,000	2,540
2004-12-15	253	255	253	254	30,000	2,540
2004-12-14	250	256	250	256	159,000	2,560
2004-12-13	259	259	250	250	119,000	2,500
2004-12-10	247	253	247	250	158,000	2,500
2004-12-09	255	255	247	248	226,000	2,480
2004-12-08	255	257	255	256	102,000	2,560
2004-12-07	259	261	258	259	125,000	2,590
2004-12-06	258	260	258	259	41,000	2,590
2004-12-03	258	259	257	258	89,000	2,580
2004-12-02	257	259	257	259	30,000	2,590
2004-12-01	257	258	255	256	73,000	2,560
2004-11-30	255	260	255	259	147,000	2,590
2004-11-29	256	262	256	260	182,000	2,600
2004-11-26	269	269	265	266	118,000	2,660
2004-11-25	264	267	264	265	63,000	2,650
2004-11-24	262	264	262	263	14,000	2,630
2004-11-22	265	265	262	264	30,000	2,640
2004-11-19	264	266	263	263	63,000	2,630
2004-11-18	266	266	263	263	85,000	2,630
2004-11-17	266	268	266	266	57,000	2,660
2004-11-16	270	270	268	268	35,000	2,680
2004-11-15	268	270	267	269	88,000	2,690
2004-11-12	265	266	263	266	44,000	2,660
2004-11-11	270	270	265	265	48,000	2,650
2004-11-10	267	272	267	268	51,000	2,680
2004-11-09	267	271	265	267	45,000	2,670
2004-11-08	272	272	264	265	49,000	2,650
2004-11-05	271	272	268	270	46,000	2,700
2004-11-04	272	272	267	267	19,000	2,670
2004-11-02	262	269	260	269	61,000	2,690
2004-11-01	258	265	257	264	128,000	2,640
2004-10-29	264	267	263	265	85,000	2,650
2004-10-28	266	269	266	268	52,000	2,680
2004-10-27	271	271	267	267	77,000	2,670
2004-10-26	276	276	269	270	71,000	2,700
2004-10-25	270	274	270	271	64,000	2,710
2004-10-22	273	274	271	274	19,000	2,740
2004-10-21	275	275	273	275	38,000	2,750
2004-10-20	276	277	275	275	40,000	2,750
2004-10-19	277	279	276	279	39,000	2,790
2004-10-18	278	278	275	277	25,000	2,770
2004-10-15	280	280	275	277	43,000	2,770
2004-10-14	280	282	278	280	41,000	2,800
2004-10-13	283	284	281	281	34,000	2,810
2004-10-12	284	285	283	284	52,000	2,840
2004-10-08	282	285	282	282	54,000	2,820
2004-10-07	286	286	284	286	32,000	2,860
2004-10-06	282	286	282	286	59,000	2,860
2004-10-05	285	285	283	285	23,000	2,850
2004-10-04	284	286	281	285	68,000	2,850
2004-10-01	283	284	280	282	45,000	2,820
2004-09-30	285	285	282	282	44,000	2,820
2004-09-29	283	285	281	282	46,000	2,820
2004-09-28	283	284	281	283	30,000	2,830
2004-09-27	285	287	279	282	79,000	2,820
2004-09-24	286	286	284	285	104,000	2,850
2004-09-22	284	286	284	285	36,000	2,850
2004-09-21	286	286	283	283	22,000	2,830
2004-09-17	282	287	282	285	27,000	2,850
2004-09-16	283	286	280	280	102,000	2,800
2004-09-15	284	285	283	283	88,000	2,830
2004-09-14	283	283	280	281	92,000	2,810
2004-09-13	278	282	278	282	54,000	2,820
2004-09-10	280	280	276	278	187,000	2,780
2004-09-09	279	282	278	278	41,000	2,780
2004-09-08	281	281	280	280	45,000	2,800
2004-09-07	281	281	279	280	47,000	2,800
2004-09-06	278	283	278	279	71,000	2,790
2004-09-03	279	279	276	277	53,000	2,770
2004-09-02	280	281	275	276	126,000	2,760
2004-09-01	279	280	276	280	40,000	2,800
2004-08-31	277	278	276	278	42,000	2,780
2004-08-30	279	279	276	277	27,000	2,770
2004-08-27	280	280	276	278	17,000	2,780
2004-08-26	280	280	277	278	47,000	2,780
2004-08-25	278	278	274	278	33,000	2,780
2004-08-24	275	277	275	277	34,000	2,770
2004-08-23	278	279	275	277	97,000	2,770
2004-08-20	278	280	278	279	11,000	2,790
2004-08-19	279	280	279	279	16,000	2,790
2004-08-18	275	279	273	279	16,000	2,790
2004-08-17	276	278	275	275	40,000	2,750
2004-08-16	280	280	275	277	39,000	2,770
2004-08-13	281	281	277	280	41,000	2,800
2004-08-12	280	284	280	282	29,000	2,820
2004-08-11	283	285	280	285	41,000	2,850
2004-08-10	279	281	276	280	49,000	2,800
2004-08-09	278	282	273	280	46,000	2,800
2004-08-06	279	283	277	282	42,000	2,820
2004-08-05	281	286	281	285	46,000	2,850
2004-08-04	283	285	278	282	95,000	2,820
2004-08-03	287	288	284	288	66,000	2,880
2004-08-02	288	289	283	287	103,000	2,870
2004-07-30	283	286	283	286	162,000	2,860
2004-07-29	283	284	280	283	80,000	2,830
2004-07-28	277	283	277	282	43,000	2,820
2004-07-27	283	283	279	280	132,000	2,800
2004-07-26	283	283	280	282	127,000	2,820
2004-07-23	283	283	281	281	91,000	2,810
2004-07-22	278	281	277	281	20,000	2,810
2004-07-21	280	283	277	282	69,000	2,820
2004-07-20	281	281	278	281	72,000	2,810
2004-07-16	276	283	276	283	62,000	2,830
2004-07-15	283	283	279	281	86,000	2,810
2004-07-14	281	285	278	280	176,000	2,800
2004-07-13	276	287	276	282	187,000	2,820
2004-07-12	279	279	275	278	60,000	2,780
2004-07-09	271	276	271	275	106,000	2,750
2004-07-08	272	275	271	272	54,000	2,720
2004-07-07	270	272	270	270	90,000	2,700
2004-07-06	270	275	270	271	134,000	2,710
2004-07-05	274	278	271	275	116,000	2,750
2004-07-02	275	276	274	275	82,000	2,750
2004-07-01	275	278	275	275	116,000	2,750
2004-06-30	275	275	273	273	83,000	2,730
2004-06-29	273	275	272	274	64,000	2,740
2004-06-28	274	274	270	272	122,000	2,720
2004-06-25	268	271	268	270	152,000	2,700
2004-06-24	267	268	267	267	99,000	2,670
2004-06-23	270	270	266	266	205,000	2,660
2004-06-22	267	267	264	266	153,000	2,660
2004-06-21	265	266	265	266	195,000	2,660
2004-06-18	269	269	264	265	135,000	2,650
2004-06-17	272	272	268	270	132,000	2,700
2004-06-16	272	274	270	272	304,000	2,720
2004-06-15	274	275	271	271	174,000	2,710
2004-06-14	271	277	271	273	123,000	2,730
2004-06-11	270	274	270	273	275,000	2,730
2004-06-10	275	275	268	271	327,000	2,710
2004-06-09	278	280	271	276	309,000	2,760
2004-06-08	283	285	274	277	247,000	2,770
2004-06-07	274	281	273	280	162,000	2,800
2004-06-04	268	273	266	269	88,000	2,690
2004-06-03	271	275	266	270	231,000	2,700
2004-06-02	280	282	276	276	72,000	2,760
2004-06-01	283	283	274	278	161,000	2,780
2004-05-31	282	283	276	279	78,000	2,790
2004-05-28	278	282	275	282	133,000	2,820
2004-05-27	275	282	275	278	121,000	2,780
2004-05-26	285	303	278	280	686,000	2,800
2004-05-25	280	280	274	279	36,000	2,790
2004-05-24	284	286	276	276	165,000	2,760
2004-05-21	272	281	270	279	173,000	2,790
2004-05-20	268	268	260	268	96,000	2,680
2004-05-19	260	268	260	268	100,000	2,680
2004-05-18	266	266	253	259	87,000	2,590
2004-05-17	269	269	258	258	141,000	2,580
2004-05-14	260	267	260	267	130,000	2,670
2004-05-13	267	268	262	262	81,000	2,620
2004-05-12	270	270	262	267	107,000	2,670
2004-05-11	255	270	255	267	179,000	2,670
2004-05-10	271	271	259	260	178,000	2,600
2004-05-07	283	283	268	272	295,000	2,720
2004-05-06	285	285	278	278	134,000	2,780
2004-04-30	289	289	280	284	198,000	2,840
2004-04-28	294	294	290	290	127,000	2,900
2004-04-27	290	291	286	290	146,000	2,900
2004-04-26	297	297	289	291	216,000	2,910
2004-04-23	295	300	292	296	245,000	2,960
2004-04-22	300	308	297	298	858,000	2,980
2004-04-21	280	314	280	310	1,774,000	3,100
2004-04-20	268	271	268	269	122,000	2,690
2004-04-19	275	276	266	270	265,000	2,700
2004-04-16	271	277	271	274	119,000	2,740
2004-04-15	278	279	272	272	256,000	2,720
2004-04-14	275	277	275	276	127,000	2,760
2004-04-13	276	278	273	277	184,000	2,770
2004-04-12	272	275	272	275	114,000	2,750
2004-04-09	275	275	271	274	152,000	2,740
2004-04-08	270	277	269	274	202,000	2,740
2004-04-07	275	275	269	273	183,000	2,730
2004-04-06	276	277	274	275	139,000	2,750
2004-04-05	279	279	275	275	157,000	2,750
2004-04-02	276	281	276	278	226,000	2,780
2004-04-01	274	276	268	275	130,000	2,750
2004-03-31	271	274	270	274	68,000	2,740
2004-03-30	275	275	270	271	142,000	2,710
2004-03-29	278	278	273	276	127,000	2,760
2004-03-26	278	279	274	279	406,000	2,790
2004-03-25	275	276	272	274	248,000	2,740
2004-03-24	271	273	270	271	177,000	2,710
2004-03-23	268	270	266	267	141,000	2,670
2004-03-22	271	273	269	269	140,000	2,690
2004-03-19	273	273	268	271	171,000	2,710
2004-03-18	271	277	270	274	793,000	2,740
2004-03-17	262	266	262	265	207,000	2,650
2004-03-16	263	265	260	261	130,000	2,610
2004-03-15	259	261	257	258	119,000	2,580
2004-03-12	254	258	254	256	200,000	2,560
2004-03-11	255	261	255	259	119,000	2,590
2004-03-10	257	260	257	259	144,000	2,590
2004-03-09	258	259	255	257	210,000	2,570
2004-03-08	254	257	253	255	135,000	2,550
2004-03-05	254	254	250	252	122,000	2,520
2004-03-04	250	256	250	254	128,000	2,540
2004-03-03	250	253	249	252	84,000	2,520
2004-03-02	250	251	247	251	103,000	2,510
2004-03-01	247	252	247	250	83,000	2,500
2004-02-27	245	251	245	247	73,000	2,470
2004-02-26	246	249	246	246	79,000	2,460
2004-02-25	242	243	242	243	30,000	2,430
2004-02-24	245	247	242	242	61,000	2,420
2004-02-23	244	246	244	244	26,000	2,440
2004-02-20	245	245	242	244	61,000	2,440
2004-02-19	246	246	243	245	45,000	2,450
2004-02-18	246	248	244	246	74,000	2,460
2004-02-17	243	244	242	243	30,000	2,430
2004-02-16	242	244	242	243	29,000	2,430
2004-02-13	242	243	241	242	30,000	2,420
2004-02-12	243	247	242	242	40,000	2,420
2004-02-10	241	246	241	242	74,000	2,420
2004-02-09	238	243	238	241	72,000	2,410
2004-02-06	240	240	237	238	38,000	2,380
2004-02-05	239	240	237	240	117,000	2,400
2004-02-04	244	245	241	241	54,000	2,410
2004-02-03	245	246	242	244	74,000	2,440
2004-02-02	243	244	242	242	124,000	2,420
2004-01-30	245	245	242	244	90,000	2,440
2004-01-29	248	248	243	243	105,000	2,430
2004-01-28	249	249	246	249	91,000	2,490
2004-01-27	253	254	250	251	64,000	2,510
2004-01-26	256	256	252	253	57,000	2,530
2004-01-23	254	256	253	255	41,000	2,550
2004-01-22	252	256	252	255	50,000	2,550
2004-01-21	251	257	251	252	100,000	2,520
2004-01-20	253	255	251	251	52,000	2,510
2004-01-19	254	254	251	253	52,000	2,530
2004-01-16	248	250	248	249	32,000	2,490
2004-01-15	253	253	250	251	62,000	2,510
2004-01-14	253	255	251	252	88,000	2,520
2004-01-13	259	259	255	256	61,000	2,560
2004-01-09	259	262	257	258	188,000	2,580
2004-01-08	256	259	255	258	145,000	2,580
2004-01-07	250	256	250	256	116,000	2,560
2004-01-06	253	254	250	250	83,000	2,500
2004-01-05	251	252	248	250	109,000	2,500

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