3877 中越パルプ工業(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 237 | 237 | 234 | 235 | 108,000 | 2,350 |
| 2006-12-28 | 239 | 239 | 234 | 234 | 163,000 | 2,340 |
| 2006-12-27 | 235 | 236 | 234 | 236 | 137,000 | 2,360 |
| 2006-12-26 | 232 | 233 | 230 | 233 | 195,000 | 2,330 |
| 2006-12-25 | 232 | 233 | 230 | 230 | 225,000 | 2,300 |
| 2006-12-22 | 232 | 238 | 231 | 232 | 260,000 | 2,320 |
| 2006-12-21 | 232 | 233 | 231 | 232 | 212,000 | 2,320 |
| 2006-12-20 | 230 | 233 | 230 | 231 | 181,000 | 2,310 |
| 2006-12-19 | 234 | 234 | 229 | 230 | 232,000 | 2,300 |
| 2006-12-18 | 237 | 238 | 234 | 235 | 166,000 | 2,350 |
| 2006-12-15 | 237 | 239 | 237 | 237 | 75,000 | 2,370 |
| 2006-12-14 | 237 | 238 | 235 | 235 | 213,000 | 2,350 |
| 2006-12-13 | 236 | 237 | 233 | 236 | 221,000 | 2,360 |
| 2006-12-12 | 234 | 237 | 234 | 236 | 193,000 | 2,360 |
| 2006-12-11 | 237 | 237 | 234 | 236 | 114,000 | 2,360 |
| 2006-12-08 | 232 | 235 | 232 | 233 | 253,000 | 2,330 |
| 2006-12-07 | 230 | 232 | 230 | 232 | 135,000 | 2,320 |
| 2006-12-06 | 229 | 230 | 228 | 229 | 143,000 | 2,290 |
| 2006-12-05 | 232 | 232 | 227 | 227 | 91,000 | 2,270 |
| 2006-12-04 | 232 | 232 | 229 | 230 | 164,000 | 2,300 |
| 2006-12-01 | 227 | 233 | 227 | 230 | 192,000 | 2,300 |
| 2006-11-30 | 230 | 232 | 228 | 229 | 176,000 | 2,290 |
| 2006-11-29 | 229 | 229 | 227 | 228 | 82,000 | 2,280 |
| 2006-11-28 | 222 | 228 | 221 | 228 | 267,000 | 2,280 |
| 2006-11-27 | 223 | 228 | 219 | 225 | 427,000 | 2,250 |
| 2006-11-24 | 224 | 224 | 217 | 219 | 312,000 | 2,190 |
| 2006-11-22 | 223 | 227 | 222 | 225 | 349,000 | 2,250 |
| 2006-11-21 | 227 | 230 | 226 | 228 | 157,000 | 2,280 |
| 2006-11-20 | 231 | 232 | 227 | 227 | 170,000 | 2,270 |
| 2006-11-17 | 234 | 235 | 232 | 233 | 109,000 | 2,330 |
| 2006-11-16 | 237 | 238 | 235 | 235 | 135,000 | 2,350 |
| 2006-11-15 | 238 | 239 | 236 | 236 | 82,000 | 2,360 |
| 2006-11-14 | 238 | 238 | 236 | 236 | 104,000 | 2,360 |
| 2006-11-13 | 236 | 238 | 232 | 235 | 143,000 | 2,350 |
| 2006-11-10 | 238 | 239 | 236 | 237 | 126,000 | 2,370 |
| 2006-11-09 | 240 | 240 | 236 | 237 | 101,000 | 2,370 |
| 2006-11-08 | 241 | 244 | 240 | 240 | 177,000 | 2,400 |
| 2006-11-07 | 246 | 248 | 240 | 245 | 206,000 | 2,450 |
| 2006-11-06 | 242 | 245 | 242 | 244 | 55,000 | 2,440 |
| 2006-11-02 | 243 | 246 | 243 | 244 | 73,000 | 2,440 |
| 2006-11-01 | 244 | 246 | 243 | 246 | 69,000 | 2,460 |
| 2006-10-31 | 247 | 247 | 244 | 246 | 85,000 | 2,460 |
| 2006-10-30 | 247 | 249 | 246 | 247 | 107,000 | 2,470 |
| 2006-10-27 | 251 | 252 | 247 | 247 | 95,000 | 2,470 |
| 2006-10-26 | 253 | 254 | 250 | 251 | 60,000 | 2,510 |
| 2006-10-25 | 254 | 254 | 250 | 250 | 173,000 | 2,500 |
| 2006-10-24 | 254 | 255 | 252 | 252 | 101,000 | 2,520 |
| 2006-10-23 | 251 | 253 | 250 | 252 | 47,000 | 2,520 |
| 2006-10-20 | 248 | 250 | 248 | 250 | 65,000 | 2,500 |
| 2006-10-19 | 251 | 251 | 250 | 251 | 64,000 | 2,510 |
| 2006-10-18 | 249 | 249 | 246 | 249 | 104,000 | 2,490 |
| 2006-10-17 | 250 | 253 | 247 | 250 | 279,000 | 2,500 |
| 2006-10-16 | 243 | 248 | 242 | 246 | 198,000 | 2,460 |
| 2006-10-13 | 241 | 241 | 238 | 241 | 163,000 | 2,410 |
| 2006-10-12 | 244 | 244 | 236 | 236 | 370,000 | 2,360 |
| 2006-10-11 | 250 | 250 | 245 | 245 | 156,000 | 2,450 |
| 2006-10-10 | 251 | 253 | 250 | 250 | 135,000 | 2,500 |
| 2006-10-06 | 255 | 255 | 253 | 254 | 74,000 | 2,540 |
| 2006-10-05 | 256 | 256 | 254 | 256 | 82,000 | 2,560 |
| 2006-10-04 | 257 | 258 | 252 | 252 | 210,000 | 2,520 |
| 2006-10-03 | 258 | 258 | 256 | 257 | 103,000 | 2,570 |
| 2006-10-02 | 259 | 259 | 255 | 257 | 145,000 | 2,570 |
| 2006-09-29 | 255 | 257 | 255 | 256 | 89,000 | 2,560 |
| 2006-09-28 | 256 | 256 | 254 | 256 | 104,000 | 2,560 |
| 2006-09-27 | 254 | 256 | 253 | 256 | 142,000 | 2,560 |
| 2006-09-26 | 256 | 256 | 253 | 253 | 100,000 | 2,530 |
| 2006-09-25 | 256 | 259 | 255 | 258 | 315,000 | 2,580 |
| 2006-09-22 | 258 | 258 | 254 | 255 | 223,000 | 2,550 |
| 2006-09-21 | 260 | 260 | 257 | 259 | 223,000 | 2,590 |
| 2006-09-20 | 263 | 263 | 259 | 259 | 142,000 | 2,590 |
| 2006-09-19 | 263 | 265 | 262 | 262 | 69,000 | 2,620 |
| 2006-09-15 | 263 | 264 | 261 | 262 | 126,000 | 2,620 |
| 2006-09-14 | 262 | 266 | 261 | 264 | 179,000 | 2,640 |
| 2006-09-13 | 268 | 268 | 263 | 263 | 181,000 | 2,630 |
| 2006-09-12 | 267 | 268 | 265 | 265 | 172,000 | 2,650 |
| 2006-09-11 | 270 | 270 | 266 | 266 | 154,000 | 2,660 |
| 2006-09-08 | 268 | 270 | 267 | 270 | 214,000 | 2,700 |
| 2006-09-07 | 270 | 273 | 266 | 269 | 383,000 | 2,690 |
| 2006-09-06 | 269 | 283 | 268 | 272 | 1,428,000 | 2,720 |
| 2006-09-05 | 269 | 270 | 267 | 268 | 232,000 | 2,680 |
| 2006-09-04 | 265 | 270 | 265 | 267 | 182,000 | 2,670 |
| 2006-09-01 | 267 | 269 | 264 | 265 | 253,000 | 2,650 |
| 2006-08-31 | 270 | 271 | 264 | 266 | 216,000 | 2,660 |
| 2006-08-30 | 272 | 272 | 267 | 268 | 237,000 | 2,680 |
| 2006-08-29 | 273 | 273 | 270 | 271 | 116,000 | 2,710 |
| 2006-08-28 | 278 | 278 | 272 | 272 | 237,000 | 2,720 |
| 2006-08-25 | 277 | 278 | 276 | 277 | 146,000 | 2,770 |
| 2006-08-24 | 280 | 280 | 276 | 276 | 308,000 | 2,760 |
| 2006-08-23 | 279 | 280 | 277 | 280 | 230,000 | 2,800 |
| 2006-08-22 | 275 | 281 | 275 | 278 | 517,000 | 2,780 |
| 2006-08-21 | 275 | 278 | 273 | 273 | 190,000 | 2,730 |
| 2006-08-18 | 269 | 277 | 268 | 272 | 381,000 | 2,720 |
| 2006-08-17 | 276 | 278 | 268 | 268 | 517,000 | 2,680 |
| 2006-08-16 | 268 | 274 | 267 | 273 | 371,000 | 2,730 |
| 2006-08-15 | 265 | 265 | 263 | 264 | 82,000 | 2,640 |
| 2006-08-14 | 265 | 267 | 264 | 267 | 59,000 | 2,670 |
| 2006-08-11 | 266 | 267 | 264 | 264 | 119,000 | 2,640 |
| 2006-08-10 | 263 | 265 | 261 | 263 | 104,000 | 2,630 |
| 2006-08-09 | 267 | 267 | 256 | 263 | 267,000 | 2,630 |
| 2006-08-08 | 266 | 267 | 263 | 266 | 223,000 | 2,660 |
| 2006-08-07 | 268 | 268 | 264 | 265 | 127,000 | 2,650 |
| 2006-08-04 | 264 | 270 | 264 | 268 | 235,000 | 2,680 |
| 2006-08-03 | 266 | 266 | 263 | 264 | 104,000 | 2,640 |
| 2006-08-02 | 259 | 265 | 259 | 264 | 511,000 | 2,640 |
| 2006-08-01 | 259 | 260 | 257 | 259 | 250,000 | 2,590 |
| 2006-07-31 | 260 | 262 | 257 | 258 | 275,000 | 2,580 |
| 2006-07-28 | 255 | 260 | 254 | 259 | 214,000 | 2,590 |
| 2006-07-27 | 262 | 262 | 255 | 257 | 269,000 | 2,570 |
| 2006-07-26 | 267 | 267 | 263 | 263 | 161,000 | 2,630 |
| 2006-07-25 | 267 | 270 | 261 | 265 | 587,000 | 2,650 |
| 2006-07-24 | 262 | 265 | 258 | 264 | 787,000 | 2,640 |
| 2006-07-21 | 252 | 255 | 252 | 253 | 70,000 | 2,530 |
| 2006-07-20 | 254 | 259 | 254 | 259 | 122,000 | 2,590 |
| 2006-07-19 | 253 | 255 | 251 | 254 | 82,000 | 2,540 |
| 2006-07-18 | 261 | 262 | 256 | 256 | 99,000 | 2,560 |
| 2006-07-14 | 264 | 265 | 262 | 262 | 91,000 | 2,620 |
| 2006-07-13 | 265 | 268 | 265 | 265 | 98,000 | 2,650 |
| 2006-07-12 | 271 | 271 | 267 | 269 | 82,000 | 2,690 |
| 2006-07-11 | 272 | 273 | 270 | 272 | 78,000 | 2,720 |
| 2006-07-10 | 268 | 272 | 268 | 272 | 84,000 | 2,720 |
| 2006-07-07 | 272 | 273 | 270 | 272 | 88,000 | 2,720 |
| 2006-07-06 | 271 | 275 | 271 | 273 | 332,000 | 2,730 |
| 2006-07-05 | 270 | 270 | 268 | 270 | 155,000 | 2,700 |
| 2006-07-04 | 266 | 269 | 266 | 269 | 181,000 | 2,690 |
| 2006-07-03 | 266 | 267 | 265 | 265 | 128,000 | 2,650 |
| 2006-06-30 | 266 | 267 | 264 | 265 | 155,000 | 2,650 |
| 2006-06-29 | 265 | 265 | 263 | 263 | 179,000 | 2,630 |
| 2006-06-28 | 267 | 267 | 263 | 263 | 156,000 | 2,630 |
| 2006-06-27 | 271 | 271 | 266 | 268 | 154,000 | 2,680 |
| 2006-06-26 | 273 | 274 | 267 | 271 | 207,000 | 2,710 |
| 2006-06-23 | 267 | 267 | 265 | 267 | 114,000 | 2,670 |
| 2006-06-22 | 267 | 270 | 265 | 270 | 157,000 | 2,700 |
| 2006-06-21 | 269 | 269 | 263 | 265 | 221,000 | 2,650 |
| 2006-06-20 | 272 | 272 | 268 | 268 | 161,000 | 2,680 |
| 2006-06-19 | 269 | 274 | 269 | 274 | 163,000 | 2,740 |
| 2006-06-16 | 266 | 272 | 266 | 271 | 197,000 | 2,710 |
| 2006-06-15 | 267 | 267 | 262 | 263 | 133,000 | 2,630 |
| 2006-06-14 | 259 | 262 | 256 | 260 | 410,000 | 2,600 |
| 2006-06-13 | 264 | 264 | 258 | 258 | 302,000 | 2,580 |
| 2006-06-12 | 265 | 267 | 259 | 264 | 393,000 | 2,640 |
| 2006-06-09 | 260 | 263 | 254 | 260 | 395,000 | 2,600 |
| 2006-06-08 | 276 | 276 | 262 | 262 | 402,000 | 2,620 |
| 2006-06-07 | 275 | 282 | 275 | 281 | 238,000 | 2,810 |
| 2006-06-06 | 278 | 285 | 278 | 280 | 142,000 | 2,800 |
| 2006-06-05 | 286 | 286 | 282 | 283 | 251,000 | 2,830 |
| 2006-06-02 | 285 | 290 | 273 | 290 | 414,000 | 2,900 |
| 2006-06-01 | 289 | 292 | 288 | 289 | 304,000 | 2,890 |
| 2006-05-31 | 286 | 288 | 283 | 286 | 275,000 | 2,860 |
| 2006-05-30 | 295 | 296 | 291 | 295 | 285,000 | 2,950 |
| 2006-05-29 | 292 | 297 | 291 | 297 | 366,000 | 2,970 |
| 2006-05-26 | 289 | 291 | 288 | 291 | 241,000 | 2,910 |
| 2006-05-25 | 285 | 286 | 282 | 285 | 219,000 | 2,850 |
| 2006-05-24 | 286 | 287 | 282 | 286 | 233,000 | 2,860 |
| 2006-05-23 | 288 | 289 | 286 | 286 | 195,000 | 2,860 |
| 2006-05-22 | 295 | 295 | 287 | 287 | 210,000 | 2,870 |
| 2006-05-19 | 289 | 292 | 286 | 292 | 272,000 | 2,920 |
| 2006-05-18 | 292 | 292 | 286 | 289 | 245,000 | 2,890 |
| 2006-05-17 | 297 | 298 | 287 | 291 | 341,000 | 2,910 |
| 2006-05-16 | 304 | 304 | 297 | 297 | 276,000 | 2,970 |
| 2006-05-15 | 303 | 303 | 297 | 300 | 284,000 | 3,000 |
| 2006-05-12 | 301 | 304 | 300 | 302 | 165,000 | 3,020 |
| 2006-05-11 | 302 | 309 | 300 | 303 | 449,000 | 3,030 |
| 2006-05-10 | 304 | 307 | 303 | 307 | 261,000 | 3,070 |
| 2006-05-09 | 313 | 316 | 303 | 306 | 386,000 | 3,060 |
| 2006-05-08 | 314 | 315 | 311 | 311 | 186,000 | 3,110 |
| 2006-05-02 | 313 | 313 | 310 | 311 | 73,000 | 3,110 |
| 2006-05-01 | 312 | 314 | 309 | 310 | 101,000 | 3,100 |
| 2006-04-28 | 313 | 315 | 302 | 314 | 278,000 | 3,140 |
| 2006-04-27 | 317 | 319 | 315 | 315 | 52,000 | 3,150 |
| 2006-04-26 | 315 | 317 | 314 | 316 | 112,000 | 3,160 |
| 2006-04-25 | 313 | 315 | 310 | 314 | 113,000 | 3,140 |
| 2006-04-24 | 313 | 313 | 308 | 308 | 139,000 | 3,080 |
| 2006-04-21 | 315 | 318 | 309 | 315 | 235,000 | 3,150 |
| 2006-04-20 | 317 | 317 | 313 | 314 | 103,000 | 3,140 |
| 2006-04-19 | 322 | 323 | 316 | 317 | 154,000 | 3,170 |
| 2006-04-18 | 318 | 320 | 316 | 320 | 176,000 | 3,200 |
| 2006-04-17 | 323 | 323 | 317 | 317 | 142,000 | 3,170 |
| 2006-04-14 | 327 | 327 | 320 | 321 | 175,000 | 3,210 |
| 2006-04-13 | 324 | 324 | 321 | 322 | 68,000 | 3,220 |
| 2006-04-12 | 328 | 328 | 322 | 322 | 142,000 | 3,220 |
| 2006-04-11 | 328 | 329 | 325 | 326 | 164,000 | 3,260 |
| 2006-04-10 | 328 | 329 | 324 | 325 | 166,000 | 3,250 |
| 2006-04-07 | 329 | 329 | 328 | 329 | 114,000 | 3,290 |
| 2006-04-06 | 326 | 331 | 326 | 329 | 155,000 | 3,290 |
| 2006-04-05 | 328 | 332 | 326 | 327 | 227,000 | 3,270 |
| 2006-04-04 | 327 | 327 | 322 | 325 | 262,000 | 3,250 |
| 2006-04-03 | 327 | 328 | 325 | 327 | 178,000 | 3,270 |
| 2006-03-31 | 330 | 330 | 324 | 324 | 198,000 | 3,240 |
| 2006-03-30 | 334 | 334 | 330 | 330 | 184,000 | 3,300 |
| 2006-03-29 | 333 | 334 | 331 | 333 | 115,000 | 3,330 |
| 2006-03-28 | 326 | 333 | 326 | 333 | 128,000 | 3,330 |
| 2006-03-27 | 335 | 336 | 334 | 335 | 132,000 | 3,350 |
| 2006-03-24 | 333 | 334 | 331 | 332 | 155,000 | 3,320 |
| 2006-03-23 | 335 | 337 | 332 | 333 | 207,000 | 3,330 |
| 2006-03-22 | 332 | 334 | 331 | 332 | 106,000 | 3,320 |
| 2006-03-20 | 333 | 335 | 328 | 332 | 142,000 | 3,320 |
| 2006-03-17 | 325 | 332 | 324 | 332 | 171,000 | 3,320 |
| 2006-03-16 | 329 | 334 | 326 | 326 | 298,000 | 3,260 |
| 2006-03-15 | 325 | 328 | 324 | 324 | 174,000 | 3,240 |
| 2006-03-14 | 326 | 327 | 323 | 325 | 127,000 | 3,250 |
| 2006-03-13 | 330 | 330 | 321 | 323 | 247,000 | 3,230 |
| 2006-03-10 | 323 | 324 | 321 | 323 | 244,000 | 3,230 |
| 2006-03-09 | 317 | 322 | 316 | 319 | 171,000 | 3,190 |
| 2006-03-08 | 321 | 321 | 313 | 315 | 228,000 | 3,150 |
| 2006-03-07 | 319 | 323 | 316 | 318 | 297,000 | 3,180 |
| 2006-03-06 | 308 | 317 | 305 | 317 | 365,000 | 3,170 |
| 2006-03-03 | 317 | 320 | 311 | 316 | 235,000 | 3,160 |
| 2006-03-02 | 325 | 325 | 313 | 313 | 288,000 | 3,130 |
| 2006-03-01 | 325 | 330 | 323 | 323 | 230,000 | 3,230 |
| 2006-02-28 | 329 | 333 | 322 | 330 | 412,000 | 3,300 |
| 2006-02-27 | 334 | 335 | 320 | 320 | 277,000 | 3,200 |
| 2006-02-24 | 331 | 331 | 324 | 329 | 212,000 | 3,290 |
| 2006-02-23 | 330 | 330 | 321 | 326 | 237,000 | 3,260 |
| 2006-02-22 | 327 | 327 | 317 | 317 | 262,000 | 3,170 |
| 2006-02-21 | 319 | 322 | 316 | 317 | 256,000 | 3,170 |
| 2006-02-20 | 315 | 317 | 309 | 309 | 274,000 | 3,090 |
| 2006-02-17 | 327 | 332 | 320 | 323 | 537,000 | 3,230 |
| 2006-02-16 | 335 | 340 | 332 | 336 | 397,000 | 3,360 |
| 2006-02-15 | 346 | 346 | 338 | 339 | 273,000 | 3,390 |
| 2006-02-14 | 330 | 337 | 325 | 337 | 365,000 | 3,370 |
| 2006-02-13 | 342 | 345 | 330 | 332 | 436,000 | 3,320 |
| 2006-02-10 | 351 | 353 | 342 | 347 | 473,000 | 3,470 |
| 2006-02-09 | 359 | 359 | 352 | 352 | 454,000 | 3,520 |
| 2006-02-08 | 353 | 357 | 348 | 348 | 669,000 | 3,480 |
| 2006-02-07 | 350 | 356 | 347 | 352 | 744,000 | 3,520 |
| 2006-02-06 | 338 | 350 | 337 | 344 | 697,000 | 3,440 |
| 2006-02-03 | 336 | 339 | 332 | 337 | 851,000 | 3,370 |
| 2006-02-02 | 337 | 345 | 329 | 332 | 1,616,000 | 3,320 |
| 2006-02-01 | 318 | 318 | 315 | 317 | 256,000 | 3,170 |
| 2006-01-31 | 315 | 318 | 314 | 318 | 220,000 | 3,180 |
| 2006-01-30 | 318 | 322 | 317 | 317 | 182,000 | 3,170 |
| 2006-01-27 | 314 | 318 | 312 | 318 | 224,000 | 3,180 |
| 2006-01-26 | 311 | 313 | 310 | 312 | 91,000 | 3,120 |
| 2006-01-25 | 309 | 311 | 307 | 308 | 169,000 | 3,080 |
| 2006-01-24 | 302 | 311 | 302 | 305 | 223,000 | 3,050 |
| 2006-01-23 | 301 | 307 | 301 | 302 | 192,000 | 3,020 |
| 2006-01-20 | 314 | 314 | 308 | 310 | 160,000 | 3,100 |
| 2006-01-19 | 301 | 313 | 296 | 312 | 198,000 | 3,120 |
| 2006-01-18 | 315 | 319 | 296 | 300 | 349,000 | 3,000 |
| 2006-01-17 | 325 | 331 | 316 | 316 | 362,000 | 3,160 |
| 2006-01-16 | 325 | 327 | 323 | 324 | 215,000 | 3,240 |
| 2006-01-13 | 327 | 328 | 325 | 325 | 184,000 | 3,250 |
| 2006-01-12 | 330 | 330 | 325 | 328 | 156,000 | 3,280 |
| 2006-01-11 | 330 | 334 | 324 | 328 | 278,000 | 3,280 |
| 2006-01-10 | 334 | 334 | 330 | 332 | 345,000 | 3,320 |
| 2006-01-06 | 333 | 334 | 332 | 332 | 217,000 | 3,320 |
| 2006-01-05 | 333 | 333 | 330 | 331 | 326,000 | 3,310 |
| 2006-01-04 | 329 | 330 | 327 | 330 | 250,000 | 3,300 |
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