3877 中越パルプ工業(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 327 | 328 | 326 | 328 | 112,000 | 3,280 |
| 2005-12-29 | 326 | 332 | 326 | 326 | 422,000 | 3,260 |
| 2005-12-28 | 321 | 326 | 321 | 325 | 187,000 | 3,250 |
| 2005-12-27 | 323 | 328 | 321 | 323 | 341,000 | 3,230 |
| 2005-12-26 | 328 | 328 | 321 | 323 | 451,000 | 3,230 |
| 2005-12-22 | 315 | 324 | 314 | 323 | 840,000 | 3,230 |
| 2005-12-21 | 317 | 317 | 314 | 316 | 221,000 | 3,160 |
| 2005-12-20 | 310 | 315 | 310 | 315 | 240,000 | 3,150 |
| 2005-12-19 | 313 | 315 | 309 | 310 | 318,000 | 3,100 |
| 2005-12-16 | 314 | 318 | 311 | 312 | 692,000 | 3,120 |
| 2005-12-15 | 312 | 315 | 312 | 314 | 284,000 | 3,140 |
| 2005-12-14 | 314 | 317 | 310 | 314 | 542,000 | 3,140 |
| 2005-12-13 | 310 | 314 | 310 | 313 | 474,000 | 3,130 |
| 2005-12-12 | 308 | 309 | 306 | 308 | 330,000 | 3,080 |
| 2005-12-09 | 301 | 305 | 299 | 303 | 324,000 | 3,030 |
| 2005-12-08 | 302 | 303 | 300 | 300 | 271,000 | 3,000 |
| 2005-12-07 | 305 | 306 | 302 | 304 | 282,000 | 3,040 |
| 2005-12-06 | 307 | 308 | 303 | 305 | 366,000 | 3,050 |
| 2005-12-05 | 304 | 310 | 303 | 310 | 434,000 | 3,100 |
| 2005-12-02 | 300 | 303 | 299 | 303 | 329,000 | 3,030 |
| 2005-12-01 | 299 | 301 | 298 | 301 | 235,000 | 3,010 |
| 2005-11-30 | 300 | 301 | 298 | 299 | 129,000 | 2,990 |
| 2005-11-29 | 299 | 300 | 299 | 300 | 108,000 | 3,000 |
| 2005-11-28 | 302 | 302 | 298 | 299 | 143,000 | 2,990 |
| 2005-11-25 | 297 | 299 | 296 | 297 | 177,000 | 2,970 |
| 2005-11-24 | 300 | 301 | 297 | 297 | 182,000 | 2,970 |
| 2005-11-22 | 299 | 300 | 296 | 299 | 210,000 | 2,990 |
| 2005-11-21 | 303 | 305 | 297 | 297 | 472,000 | 2,970 |
| 2005-11-18 | 307 | 309 | 303 | 303 | 381,000 | 3,030 |
| 2005-11-17 | 302 | 306 | 301 | 306 | 262,000 | 3,060 |
| 2005-11-16 | 302 | 304 | 300 | 304 | 228,000 | 3,040 |
| 2005-11-15 | 304 | 306 | 301 | 302 | 271,000 | 3,020 |
| 2005-11-14 | 300 | 302 | 299 | 302 | 267,000 | 3,020 |
| 2005-11-11 | 301 | 303 | 297 | 298 | 369,000 | 2,980 |
| 2005-11-10 | 306 | 307 | 298 | 300 | 348,000 | 3,000 |
| 2005-11-09 | 307 | 310 | 304 | 307 | 717,000 | 3,070 |
| 2005-11-08 | 302 | 307 | 301 | 303 | 499,000 | 3,030 |
| 2005-11-07 | 301 | 304 | 300 | 300 | 313,000 | 3,000 |
| 2005-11-04 | 299 | 300 | 298 | 298 | 298,000 | 2,980 |
| 2005-11-02 | 296 | 299 | 295 | 298 | 328,000 | 2,980 |
| 2005-11-01 | 295 | 296 | 295 | 295 | 81,000 | 2,950 |
| 2005-10-31 | 295 | 296 | 288 | 295 | 463,000 | 2,950 |
| 2005-10-28 | 294 | 294 | 293 | 293 | 143,000 | 2,930 |
| 2005-10-27 | 293 | 294 | 291 | 292 | 136,000 | 2,920 |
| 2005-10-26 | 292 | 293 | 290 | 293 | 235,000 | 2,930 |
| 2005-10-25 | 287 | 289 | 286 | 289 | 217,000 | 2,890 |
| 2005-10-24 | 289 | 289 | 285 | 285 | 119,000 | 2,850 |
| 2005-10-21 | 286 | 288 | 284 | 287 | 195,000 | 2,870 |
| 2005-10-20 | 285 | 290 | 284 | 286 | 214,000 | 2,860 |
| 2005-10-19 | 289 | 289 | 281 | 282 | 399,000 | 2,820 |
| 2005-10-18 | 287 | 289 | 286 | 288 | 145,000 | 2,880 |
| 2005-10-17 | 294 | 294 | 286 | 287 | 207,000 | 2,870 |
| 2005-10-14 | 291 | 293 | 287 | 289 | 185,000 | 2,890 |
| 2005-10-13 | 294 | 295 | 287 | 289 | 373,000 | 2,890 |
| 2005-10-12 | 297 | 297 | 294 | 295 | 246,000 | 2,950 |
| 2005-10-11 | 290 | 296 | 290 | 296 | 116,000 | 2,960 |
| 2005-10-07 | 288 | 291 | 288 | 288 | 125,000 | 2,880 |
| 2005-10-06 | 295 | 295 | 288 | 288 | 421,000 | 2,880 |
| 2005-10-05 | 299 | 299 | 294 | 297 | 252,000 | 2,970 |
| 2005-10-04 | 297 | 300 | 295 | 298 | 192,000 | 2,980 |
| 2005-10-03 | 297 | 300 | 294 | 298 | 277,000 | 2,980 |
| 2005-09-30 | 305 | 305 | 297 | 297 | 600,000 | 2,970 |
| 2005-09-29 | 303 | 305 | 300 | 303 | 244,000 | 3,030 |
| 2005-09-28 | 300 | 305 | 298 | 305 | 413,000 | 3,050 |
| 2005-09-27 | 308 | 309 | 299 | 300 | 432,000 | 3,000 |
| 2005-09-26 | 309 | 310 | 305 | 308 | 352,000 | 3,080 |
| 2005-09-22 | 308 | 312 | 306 | 308 | 351,000 | 3,080 |
| 2005-09-21 | 312 | 312 | 308 | 308 | 326,000 | 3,080 |
| 2005-09-20 | 304 | 312 | 304 | 311 | 496,000 | 3,110 |
| 2005-09-16 | 305 | 305 | 301 | 304 | 484,000 | 3,040 |
| 2005-09-15 | 302 | 306 | 299 | 305 | 310,000 | 3,050 |
| 2005-09-14 | 301 | 304 | 300 | 302 | 348,000 | 3,020 |
| 2005-09-13 | 299 | 306 | 298 | 304 | 614,000 | 3,040 |
| 2005-09-12 | 299 | 302 | 295 | 296 | 423,000 | 2,960 |
| 2005-09-09 | 298 | 300 | 294 | 298 | 683,000 | 2,980 |
| 2005-09-08 | 293 | 302 | 291 | 299 | 1,149,000 | 2,990 |
| 2005-09-07 | 292 | 292 | 289 | 289 | 131,000 | 2,890 |
| 2005-09-06 | 290 | 291 | 289 | 289 | 250,000 | 2,890 |
| 2005-09-05 | 293 | 293 | 290 | 290 | 166,000 | 2,900 |
| 2005-09-02 | 290 | 291 | 289 | 289 | 145,000 | 2,890 |
| 2005-09-01 | 291 | 291 | 289 | 290 | 146,000 | 2,900 |
| 2005-08-31 | 287 | 289 | 285 | 287 | 239,000 | 2,870 |
| 2005-08-30 | 289 | 289 | 288 | 288 | 97,000 | 2,880 |
| 2005-08-29 | 292 | 292 | 289 | 289 | 75,000 | 2,890 |
| 2005-08-26 | 294 | 294 | 291 | 292 | 71,000 | 2,920 |
| 2005-08-25 | 295 | 296 | 292 | 293 | 88,000 | 2,930 |
| 2005-08-24 | 296 | 299 | 295 | 297 | 154,000 | 2,970 |
| 2005-08-23 | 295 | 300 | 294 | 299 | 321,000 | 2,990 |
| 2005-08-22 | 292 | 293 | 291 | 293 | 174,000 | 2,930 |
| 2005-08-19 | 289 | 295 | 288 | 290 | 328,000 | 2,900 |
| 2005-08-18 | 289 | 289 | 286 | 288 | 120,000 | 2,880 |
| 2005-08-17 | 290 | 292 | 288 | 288 | 179,000 | 2,880 |
| 2005-08-16 | 287 | 290 | 286 | 290 | 90,000 | 2,900 |
| 2005-08-15 | 289 | 289 | 286 | 286 | 109,000 | 2,860 |
| 2005-08-12 | 287 | 288 | 287 | 288 | 93,000 | 2,880 |
| 2005-08-11 | 287 | 290 | 284 | 288 | 176,000 | 2,880 |
| 2005-08-10 | 283 | 286 | 281 | 284 | 143,000 | 2,840 |
| 2005-08-09 | 279 | 282 | 277 | 281 | 87,000 | 2,810 |
| 2005-08-08 | 278 | 279 | 272 | 276 | 190,000 | 2,760 |
| 2005-08-05 | 282 | 284 | 280 | 280 | 91,000 | 2,800 |
| 2005-08-04 | 283 | 284 | 282 | 283 | 84,000 | 2,830 |
| 2005-08-03 | 284 | 286 | 283 | 283 | 154,000 | 2,830 |
| 2005-08-02 | 287 | 288 | 284 | 286 | 233,000 | 2,860 |
| 2005-08-01 | 286 | 290 | 286 | 288 | 180,000 | 2,880 |
| 2005-07-29 | 288 | 289 | 286 | 286 | 130,000 | 2,860 |
| 2005-07-28 | 290 | 290 | 287 | 287 | 50,000 | 2,870 |
| 2005-07-27 | 288 | 292 | 288 | 291 | 92,000 | 2,910 |
| 2005-07-26 | 292 | 293 | 289 | 289 | 175,000 | 2,890 |
| 2005-07-25 | 290 | 291 | 290 | 290 | 166,000 | 2,900 |
| 2005-07-22 | 290 | 290 | 286 | 289 | 138,000 | 2,890 |
| 2005-07-21 | 286 | 290 | 286 | 290 | 230,000 | 2,900 |
| 2005-07-20 | 285 | 287 | 283 | 286 | 129,000 | 2,860 |
| 2005-07-19 | 285 | 285 | 283 | 283 | 87,000 | 2,830 |
| 2005-07-15 | 283 | 283 | 281 | 281 | 100,000 | 2,810 |
| 2005-07-14 | 280 | 282 | 280 | 281 | 76,000 | 2,810 |
| 2005-07-13 | 281 | 281 | 278 | 280 | 184,000 | 2,800 |
| 2005-07-12 | 284 | 284 | 277 | 277 | 403,000 | 2,770 |
| 2005-07-11 | 289 | 290 | 286 | 286 | 124,000 | 2,860 |
| 2005-07-08 | 288 | 291 | 288 | 288 | 74,000 | 2,880 |
| 2005-07-07 | 290 | 292 | 288 | 288 | 115,000 | 2,880 |
| 2005-07-06 | 290 | 293 | 290 | 292 | 36,000 | 2,920 |
| 2005-07-05 | 294 | 294 | 289 | 289 | 64,000 | 2,890 |
| 2005-07-04 | 293 | 296 | 292 | 295 | 96,000 | 2,950 |
| 2005-07-01 | 295 | 295 | 292 | 293 | 142,000 | 2,930 |
| 2005-06-30 | 298 | 298 | 295 | 295 | 50,000 | 2,950 |
| 2005-06-29 | 299 | 300 | 297 | 299 | 54,000 | 2,990 |
| 2005-06-28 | 298 | 300 | 298 | 300 | 73,000 | 3,000 |
| 2005-06-27 | 301 | 302 | 298 | 299 | 139,000 | 2,990 |
| 2005-06-24 | 298 | 301 | 295 | 300 | 92,000 | 3,000 |
| 2005-06-23 | 299 | 301 | 295 | 300 | 64,000 | 3,000 |
| 2005-06-22 | 299 | 302 | 297 | 301 | 130,000 | 3,010 |
| 2005-06-21 | 300 | 305 | 300 | 302 | 149,000 | 3,020 |
| 2005-06-20 | 302 | 304 | 295 | 300 | 119,000 | 3,000 |
| 2005-06-17 | 301 | 303 | 300 | 300 | 185,000 | 3,000 |
| 2005-06-16 | 297 | 301 | 297 | 300 | 171,000 | 3,000 |
| 2005-06-15 | 295 | 296 | 289 | 296 | 215,000 | 2,960 |
| 2005-06-14 | 288 | 293 | 288 | 292 | 192,000 | 2,920 |
| 2005-06-13 | 289 | 291 | 287 | 289 | 211,000 | 2,890 |
| 2005-06-10 | 285 | 290 | 284 | 286 | 289,000 | 2,860 |
| 2005-06-09 | 288 | 288 | 285 | 288 | 185,000 | 2,880 |
| 2005-06-08 | 287 | 289 | 282 | 285 | 194,000 | 2,850 |
| 2005-06-07 | 285 | 288 | 282 | 287 | 118,000 | 2,870 |
| 2005-06-06 | 281 | 282 | 280 | 281 | 143,000 | 2,810 |
| 2005-06-03 | 280 | 283 | 279 | 283 | 83,000 | 2,830 |
| 2005-06-02 | 282 | 285 | 280 | 282 | 229,000 | 2,820 |
| 2005-06-01 | 280 | 286 | 280 | 284 | 204,000 | 2,840 |
| 2005-05-31 | 284 | 284 | 283 | 284 | 88,000 | 2,840 |
| 2005-05-30 | 283 | 285 | 282 | 285 | 164,000 | 2,850 |
| 2005-05-27 | 277 | 281 | 276 | 281 | 159,000 | 2,810 |
| 2005-05-26 | 278 | 278 | 275 | 277 | 90,000 | 2,770 |
| 2005-05-25 | 277 | 280 | 270 | 273 | 347,000 | 2,730 |
| 2005-05-24 | 287 | 287 | 279 | 280 | 273,000 | 2,800 |
| 2005-05-23 | 290 | 292 | 285 | 287 | 300,000 | 2,870 |
| 2005-05-20 | 287 | 295 | 287 | 293 | 168,000 | 2,930 |
| 2005-05-19 | 285 | 294 | 285 | 292 | 324,000 | 2,920 |
| 2005-05-18 | 286 | 290 | 281 | 290 | 453,000 | 2,900 |
| 2005-05-17 | 300 | 301 | 285 | 288 | 502,000 | 2,880 |
| 2005-05-16 | 300 | 306 | 297 | 301 | 952,000 | 3,010 |
| 2005-05-13 | 309 | 316 | 308 | 312 | 91,000 | 3,120 |
| 2005-05-12 | 316 | 316 | 309 | 309 | 159,000 | 3,090 |
| 2005-05-11 | 319 | 319 | 312 | 315 | 208,000 | 3,150 |
| 2005-05-10 | 320 | 320 | 315 | 320 | 379,000 | 3,200 |
| 2005-05-09 | 318 | 319 | 315 | 316 | 292,000 | 3,160 |
| 2005-05-06 | 317 | 317 | 314 | 314 | 122,000 | 3,140 |
| 2005-05-02 | 317 | 320 | 314 | 317 | 220,000 | 3,170 |
| 2005-04-28 | 320 | 320 | 313 | 313 | 124,000 | 3,130 |
| 2005-04-27 | 314 | 322 | 314 | 319 | 316,000 | 3,190 |
| 2005-04-26 | 315 | 316 | 310 | 315 | 273,000 | 3,150 |
| 2005-04-25 | 309 | 312 | 306 | 307 | 170,000 | 3,070 |
| 2005-04-22 | 310 | 310 | 306 | 308 | 193,000 | 3,080 |
| 2005-04-21 | 305 | 312 | 302 | 305 | 292,000 | 3,050 |
| 2005-04-20 | 307 | 311 | 306 | 309 | 260,000 | 3,090 |
| 2005-04-19 | 301 | 306 | 301 | 305 | 207,000 | 3,050 |
| 2005-04-18 | 306 | 307 | 298 | 301 | 351,000 | 3,010 |
| 2005-04-15 | 305 | 311 | 304 | 311 | 243,000 | 3,110 |
| 2005-04-14 | 315 | 315 | 300 | 303 | 225,000 | 3,030 |
| 2005-04-13 | 317 | 320 | 316 | 319 | 224,000 | 3,190 |
| 2005-04-12 | 316 | 317 | 314 | 315 | 171,000 | 3,150 |
| 2005-04-11 | 320 | 320 | 315 | 317 | 90,000 | 3,170 |
| 2005-04-08 | 320 | 321 | 316 | 320 | 275,000 | 3,200 |
| 2005-04-07 | 317 | 321 | 315 | 319 | 282,000 | 3,190 |
| 2005-04-06 | 319 | 320 | 315 | 318 | 279,000 | 3,180 |
| 2005-04-05 | 318 | 322 | 317 | 321 | 166,000 | 3,210 |
| 2005-04-04 | 318 | 319 | 317 | 317 | 123,000 | 3,170 |
| 2005-04-01 | 312 | 324 | 312 | 324 | 439,000 | 3,240 |
| 2005-03-31 | 308 | 318 | 308 | 317 | 385,000 | 3,170 |
| 2005-03-30 | 303 | 309 | 300 | 306 | 369,000 | 3,060 |
| 2005-03-29 | 314 | 317 | 307 | 309 | 230,000 | 3,090 |
| 2005-03-28 | 320 | 323 | 310 | 314 | 318,000 | 3,140 |
| 2005-03-25 | 326 | 326 | 321 | 322 | 150,000 | 3,220 |
| 2005-03-24 | 329 | 329 | 327 | 327 | 251,000 | 3,270 |
| 2005-03-23 | 330 | 331 | 325 | 327 | 347,000 | 3,270 |
| 2005-03-22 | 332 | 332 | 325 | 329 | 456,000 | 3,290 |
| 2005-03-18 | 327 | 330 | 324 | 329 | 671,000 | 3,290 |
| 2005-03-17 | 322 | 327 | 320 | 327 | 549,000 | 3,270 |
| 2005-03-16 | 321 | 323 | 317 | 322 | 396,000 | 3,220 |
| 2005-03-15 | 325 | 325 | 323 | 323 | 354,000 | 3,230 |
| 2005-03-14 | 327 | 327 | 323 | 324 | 664,000 | 3,240 |
| 2005-03-11 | 319 | 323 | 316 | 323 | 878,000 | 3,230 |
| 2005-03-10 | 316 | 318 | 313 | 314 | 509,000 | 3,140 |
| 2005-03-09 | 313 | 314 | 311 | 313 | 233,000 | 3,130 |
| 2005-03-08 | 313 | 316 | 307 | 314 | 573,000 | 3,140 |
| 2005-03-07 | 313 | 314 | 311 | 313 | 471,000 | 3,130 |
| 2005-03-04 | 309 | 311 | 309 | 309 | 444,000 | 3,090 |
| 2005-03-03 | 311 | 311 | 309 | 310 | 329,000 | 3,100 |
| 2005-03-02 | 315 | 317 | 310 | 313 | 745,000 | 3,130 |
| 2005-03-01 | 320 | 329 | 309 | 317 | 4,528,000 | 3,170 |
| 2005-02-28 | 292 | 292 | 289 | 290 | 111,000 | 2,900 |
| 2005-02-25 | 290 | 290 | 286 | 288 | 113,000 | 2,880 |
| 2005-02-24 | 289 | 289 | 286 | 289 | 100,000 | 2,890 |
| 2005-02-23 | 285 | 290 | 283 | 290 | 242,000 | 2,900 |
| 2005-02-22 | 287 | 289 | 285 | 285 | 147,000 | 2,850 |
| 2005-02-21 | 292 | 293 | 286 | 287 | 220,000 | 2,870 |
| 2005-02-18 | 289 | 290 | 288 | 289 | 112,000 | 2,890 |
| 2005-02-17 | 289 | 292 | 289 | 289 | 160,000 | 2,890 |
| 2005-02-16 | 293 | 293 | 290 | 290 | 139,000 | 2,900 |
| 2005-02-15 | 292 | 295 | 289 | 293 | 220,000 | 2,930 |
| 2005-02-14 | 289 | 293 | 289 | 292 | 180,000 | 2,920 |
| 2005-02-10 | 291 | 291 | 288 | 290 | 85,000 | 2,900 |
| 2005-02-09 | 288 | 294 | 287 | 291 | 652,000 | 2,910 |
| 2005-02-08 | 295 | 296 | 291 | 293 | 317,000 | 2,930 |
| 2005-02-07 | 293 | 295 | 290 | 294 | 211,000 | 2,940 |
| 2005-02-04 | 294 | 297 | 291 | 293 | 502,000 | 2,930 |
| 2005-02-03 | 301 | 301 | 292 | 294 | 835,000 | 2,940 |
| 2005-02-02 | 312 | 312 | 299 | 303 | 2,291,000 | 3,030 |
| 2005-02-01 | 278 | 345 | 278 | 312 | 12,512,000 | 3,120 |
| 2005-01-31 | 272 | 275 | 268 | 273 | 104,000 | 2,730 |
| 2005-01-28 | 272 | 272 | 269 | 271 | 129,000 | 2,710 |
| 2005-01-27 | 271 | 273 | 270 | 271 | 67,000 | 2,710 |
| 2005-01-26 | 272 | 272 | 268 | 272 | 95,000 | 2,720 |
| 2005-01-25 | 269 | 270 | 267 | 269 | 140,000 | 2,690 |
| 2005-01-24 | 270 | 271 | 269 | 270 | 25,000 | 2,700 |
| 2005-01-21 | 266 | 270 | 266 | 269 | 48,000 | 2,690 |
| 2005-01-20 | 267 | 268 | 267 | 267 | 74,000 | 2,670 |
| 2005-01-19 | 270 | 271 | 269 | 271 | 40,000 | 2,710 |
| 2005-01-18 | 270 | 270 | 267 | 269 | 63,000 | 2,690 |
| 2005-01-17 | 272 | 272 | 267 | 271 | 53,000 | 2,710 |
| 2005-01-14 | 269 | 271 | 265 | 271 | 143,000 | 2,710 |
| 2005-01-13 | 267 | 269 | 266 | 268 | 83,000 | 2,680 |
| 2005-01-12 | 270 | 273 | 266 | 267 | 91,000 | 2,670 |
| 2005-01-11 | 267 | 270 | 266 | 270 | 117,000 | 2,700 |
| 2005-01-07 | 267 | 267 | 263 | 263 | 281,000 | 2,630 |
| 2005-01-06 | 262 | 264 | 261 | 263 | 58,000 | 2,630 |
| 2005-01-05 | 262 | 263 | 261 | 261 | 55,000 | 2,610 |
| 2005-01-04 | 263 | 263 | 260 | 261 | 50,000 | 2,610 |
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
