1. HOME >
  2. 株価時系列 >
  3. 3877 >
  4. 2007年

3877 中越パルプ工業(株) の時系列データ [2007年度]

日付始値高値安値終値出来高調整後終値
2007-12-2822522722322486,0002,240
2007-12-2722422622422654,0002,260
2007-12-26224226224224121,0002,240
2007-12-25225225220220117,0002,200
2007-12-21220223220222111,0002,220
2007-12-20222226220220189,0002,200
2007-12-19224227224224121,0002,240
2007-12-18220228220225284,0002,250
2007-12-17228228224224234,0002,240
2007-12-14232234229229341,0002,290
2007-12-13243243235235172,0002,350
2007-12-12236243233242281,0002,420
2007-12-11240241238238126,0002,380
2007-12-1023823923623887,0002,380
2007-12-07237238237237123,0002,370
2007-12-06240240234238381,0002,380
2007-12-05233240231237158,0002,370
2007-12-04236237234234165,0002,340
2007-12-03237238234237235,0002,370
2007-11-30233236233235157,0002,350
2007-11-29232236232235145,0002,350
2007-11-28234235231234104,0002,340
2007-11-27229234226232341,0002,320
2007-11-26231233230232128,0002,320
2007-11-22226231226230107,0002,300
2007-11-2122623122623195,0002,310
2007-11-20226229225228110,0002,280
2007-11-1923323322923237,0002,320
2007-11-1623823823323572,0002,350
2007-11-1523624123624179,0002,410
2007-11-1423823823523870,0002,380
2007-11-13225236225235268,0002,350
2007-11-12237239231235249,0002,350
2007-11-09240240237238171,0002,380
2007-11-08231236231234195,0002,340
2007-11-07241241235236190,0002,360
2007-11-06228243226236244,0002,360
2007-11-0522923022722732,0002,270
2007-11-0222823122722979,0002,290
2007-11-0123323523123168,0002,310
2007-10-31229235227234116,0002,340
2007-10-30230231226231158,0002,310
2007-10-2923123122923069,0002,300
2007-10-2623023022723051,0002,300
2007-10-2522922922722862,0002,280
2007-10-2423223322923195,0002,310
2007-10-2322823422823285,0002,320
2007-10-2223023022722896,0002,280
2007-10-1923723723123175,0002,310
2007-10-1823423723323786,0002,370
2007-10-1723624023423491,0002,340
2007-10-1624124223923999,0002,390
2007-10-1524124223824093,0002,400
2007-10-1224124324124195,0002,410
2007-10-1124124524124470,0002,440
2007-10-10241244241243105,0002,430
2007-10-0924024123924062,0002,400
2007-10-0524124123924085,0002,400
2007-10-0424224324124140,0002,410
2007-10-0323924423924465,0002,440
2007-10-0224024424024465,0002,440
2007-10-0124024324024032,0002,400
2007-09-2823924123724185,0002,410
2007-09-27239239236238117,0002,380
2007-09-2623823823523669,0002,360
2007-09-2523523623323686,0002,360
2007-09-2123424123423790,0002,370
2007-09-20242244239239102,0002,390
2007-09-1923523823523699,0002,360
2007-09-1823223222922970,0002,290
2007-09-14235235232233154,0002,330
2007-09-1323723723423540,0002,350
2007-09-1223723923623674,0002,360
2007-09-11237237232236119,0002,360
2007-09-10235241235239131,0002,390
2007-09-07237241236239147,0002,390
2007-09-0624024023723857,0002,380
2007-09-0524524524024184,0002,410
2007-09-0424624624124384,0002,430
2007-09-0324224624224652,0002,460
2007-08-3124024523924585,0002,450
2007-08-3024024023523869,0002,380
2007-08-2923924023624078,0002,400
2007-08-2823724223724290,0002,420
2007-08-27237239236239148,0002,390
2007-08-24232234231234111,0002,340
2007-08-23231233229233183,0002,330
2007-08-22227231226231199,0002,310
2007-08-21230232228230156,0002,300
2007-08-20233235227227167,0002,270
2007-08-17236237231231167,0002,310
2007-08-16231232228232189,0002,320
2007-08-1523923923523668,0002,360
2007-08-1424124223823961,0002,390
2007-08-13244244242243115,0002,430
2007-08-10243243234235187,0002,350
2007-08-09253253243243166,0002,430
2007-08-0825225224724858,0002,480
2007-08-07250253249251101,0002,510
2007-08-06246248246248127,0002,480
2007-08-0325125224924939,0002,490
2007-08-02251251248251110,0002,510
2007-08-01253254248248128,0002,480
2007-07-31252260250253134,0002,530
2007-07-30241248240248142,0002,480
2007-07-27247248246246126,0002,460
2007-07-26257257251251118,0002,510
2007-07-2525525525225556,0002,550
2007-07-2425425825425685,0002,560
2007-07-2325525525225383,0002,530
2007-07-2025425825425860,0002,580
2007-07-19249257247257182,0002,570
2007-07-18260260254254140,0002,540
2007-07-1726026426026096,0002,600
2007-07-1326426626426497,0002,640
2007-07-12265265261263102,0002,630
2007-07-11264268264265112,0002,650
2007-07-10268269266267100,0002,670
2007-07-0926426726326773,0002,670
2007-07-0626826926526685,0002,660
2007-07-0526926926626872,0002,680
2007-07-04268269266266105,0002,660
2007-07-03271271267267112,0002,670
2007-07-02267270267269119,0002,690
2007-06-29270271267271127,0002,710
2007-06-28267273267270134,0002,700
2007-06-27270270262266174,0002,660
2007-06-26268271266269211,0002,690
2007-06-25271272267267169,0002,670
2007-06-2227327327127181,0002,710
2007-06-21270274269272173,0002,720
2007-06-20272272269270184,0002,700
2007-06-192712902672681,055,0002,680
2007-06-18271272270271141,0002,710
2007-06-15270272268271183,0002,710
2007-06-14268270267270100,0002,700
2007-06-13264267264266113,0002,660
2007-06-12272273268271178,0002,710
2007-06-11272273271272222,0002,720
2007-06-08269271267267271,0002,670
2007-06-07266269266269212,0002,690
2007-06-06265267264265167,0002,650
2007-06-05264267263266146,0002,660
2007-06-0426526526326397,0002,630
2007-06-01262264261261232,0002,610
2007-05-31260261258261127,0002,610
2007-05-30262262255256261,0002,560
2007-05-2925926225826280,0002,620
2007-05-2826226225926099,0002,600
2007-05-25262262255257220,0002,570
2007-05-24261263259263223,0002,630
2007-05-23260263260263196,0002,630
2007-05-22256258255257112,0002,570
2007-05-21254257254256114,0002,560
2007-05-1825725725525599,0002,550
2007-05-1725726025725883,0002,580
2007-05-1625625825425794,0002,570
2007-05-15260260258259182,0002,590
2007-05-14259262259260303,0002,600
2007-05-11253259250259282,0002,590
2007-05-10257257252253225,0002,530
2007-05-09248259247258320,0002,580
2007-05-08249250247249124,0002,490
2007-05-07251251248250113,0002,500
2007-05-02248252248251169,0002,510
2007-05-0124925024725082,0002,500
2007-04-2724925024824985,0002,490
2007-04-26247248247248103,0002,480
2007-04-2524724724524574,0002,450
2007-04-24242247242247101,0002,470
2007-04-2324524624324392,0002,430
2007-04-2024424424324438,0002,440
2007-04-19245246243243105,0002,430
2007-04-18244248243248109,0002,480
2007-04-1724724724424576,0002,450
2007-04-1624424724424668,0002,460
2007-04-13245247244245169,0002,450
2007-04-1224624724524762,0002,470
2007-04-11247248246246120,0002,460
2007-04-10245248245245171,0002,450
2007-04-09248248245248184,0002,480
2007-04-0625025024924976,0002,490
2007-04-05254254247248249,0002,480
2007-04-04254255253253166,0002,530
2007-04-03254254251252108,0002,520
2007-04-02255258255255222,0002,550
2007-03-30254255253255114,0002,550
2007-03-29255255252253238,0002,530
2007-03-28253256253254231,0002,540
2007-03-27252255250251166,0002,510
2007-03-26261262259260181,0002,600
2007-03-23258260257260157,0002,600
2007-03-22255260255259217,0002,590
2007-03-20259259252257266,0002,570
2007-03-19252259252259290,0002,590
2007-03-16252256250255410,0002,550
2007-03-15250251250251136,0002,510
2007-03-14246250245249519,0002,490
2007-03-13249251247248229,0002,480
2007-03-12247250247248178,0002,480
2007-03-09245248245247338,0002,470
2007-03-08247249244247414,0002,470
2007-03-07252253249249247,0002,490
2007-03-06241248241248218,0002,480
2007-03-05245245241241215,0002,410
2007-03-02251251247247107,0002,470
2007-03-01248253248251282,0002,510
2007-02-28245250243249257,0002,490
2007-02-27261261256259212,0002,590
2007-02-26262266258260358,0002,600
2007-02-23254255252254251,0002,540
2007-02-22250253250252200,0002,520
2007-02-2124724924724976,0002,490
2007-02-20253253248250200,0002,500
2007-02-19255255252253177,0002,530
2007-02-16252253249252197,0002,520
2007-02-15251252248252277,0002,520
2007-02-14251251248248183,0002,480
2007-02-13247249246249114,0002,490
2007-02-09244247242246106,0002,460
2007-02-08246247244244116,0002,440
2007-02-07248248246247154,0002,470
2007-02-06251251247250106,0002,500
2007-02-05250252249249142,0002,490
2007-02-02249251248250119,0002,500
2007-02-01247249240249206,0002,490
2007-01-31250250244245187,0002,450
2007-01-30250252249250205,0002,500
2007-01-29250251248249118,0002,490
2007-01-26249250247249170,0002,490
2007-01-25252254250251145,0002,510
2007-01-2425325325125192,0002,510
2007-01-23248252248251103,0002,510
2007-01-22250253248250433,0002,500
2007-01-19248249247247146,0002,470
2007-01-18246249243246182,0002,460
2007-01-17244244242243136,0002,430
2007-01-16246246242244154,0002,440
2007-01-15248248244246169,0002,460
2007-01-12246247245246161,0002,460
2007-01-11244247241245179,0002,450
2007-01-10248248242242172,0002,420
2007-01-09245247242247298,0002,470
2007-01-05239242238240371,0002,400
2007-01-0423823923623864,0002,380

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