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 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 225 | 227 | 223 | 224 | 86,000 | 2,240 |
| 2007-12-27 | 224 | 226 | 224 | 226 | 54,000 | 2,260 |
| 2007-12-26 | 224 | 226 | 224 | 224 | 121,000 | 2,240 |
| 2007-12-25 | 225 | 225 | 220 | 220 | 117,000 | 2,200 |
| 2007-12-21 | 220 | 223 | 220 | 222 | 111,000 | 2,220 |
| 2007-12-20 | 222 | 226 | 220 | 220 | 189,000 | 2,200 |
| 2007-12-19 | 224 | 227 | 224 | 224 | 121,000 | 2,240 |
| 2007-12-18 | 220 | 228 | 220 | 225 | 284,000 | 2,250 |
| 2007-12-17 | 228 | 228 | 224 | 224 | 234,000 | 2,240 |
| 2007-12-14 | 232 | 234 | 229 | 229 | 341,000 | 2,290 |
| 2007-12-13 | 243 | 243 | 235 | 235 | 172,000 | 2,350 |
| 2007-12-12 | 236 | 243 | 233 | 242 | 281,000 | 2,420 |
| 2007-12-11 | 240 | 241 | 238 | 238 | 126,000 | 2,380 |
| 2007-12-10 | 238 | 239 | 236 | 238 | 87,000 | 2,380 |
| 2007-12-07 | 237 | 238 | 237 | 237 | 123,000 | 2,370 |
| 2007-12-06 | 240 | 240 | 234 | 238 | 381,000 | 2,380 |
| 2007-12-05 | 233 | 240 | 231 | 237 | 158,000 | 2,370 |
| 2007-12-04 | 236 | 237 | 234 | 234 | 165,000 | 2,340 |
| 2007-12-03 | 237 | 238 | 234 | 237 | 235,000 | 2,370 |
| 2007-11-30 | 233 | 236 | 233 | 235 | 157,000 | 2,350 |
| 2007-11-29 | 232 | 236 | 232 | 235 | 145,000 | 2,350 |
| 2007-11-28 | 234 | 235 | 231 | 234 | 104,000 | 2,340 |
| 2007-11-27 | 229 | 234 | 226 | 232 | 341,000 | 2,320 |
| 2007-11-26 | 231 | 233 | 230 | 232 | 128,000 | 2,320 |
| 2007-11-22 | 226 | 231 | 226 | 230 | 107,000 | 2,300 |
| 2007-11-21 | 226 | 231 | 226 | 231 | 95,000 | 2,310 |
| 2007-11-20 | 226 | 229 | 225 | 228 | 110,000 | 2,280 |
| 2007-11-19 | 233 | 233 | 229 | 232 | 37,000 | 2,320 |
| 2007-11-16 | 238 | 238 | 233 | 235 | 72,000 | 2,350 |
| 2007-11-15 | 236 | 241 | 236 | 241 | 79,000 | 2,410 |
| 2007-11-14 | 238 | 238 | 235 | 238 | 70,000 | 2,380 |
| 2007-11-13 | 225 | 236 | 225 | 235 | 268,000 | 2,350 |
| 2007-11-12 | 237 | 239 | 231 | 235 | 249,000 | 2,350 |
| 2007-11-09 | 240 | 240 | 237 | 238 | 171,000 | 2,380 |
| 2007-11-08 | 231 | 236 | 231 | 234 | 195,000 | 2,340 |
| 2007-11-07 | 241 | 241 | 235 | 236 | 190,000 | 2,360 |
| 2007-11-06 | 228 | 243 | 226 | 236 | 244,000 | 2,360 |
| 2007-11-05 | 229 | 230 | 227 | 227 | 32,000 | 2,270 |
| 2007-11-02 | 228 | 231 | 227 | 229 | 79,000 | 2,290 |
| 2007-11-01 | 233 | 235 | 231 | 231 | 68,000 | 2,310 |
| 2007-10-31 | 229 | 235 | 227 | 234 | 116,000 | 2,340 |
| 2007-10-30 | 230 | 231 | 226 | 231 | 158,000 | 2,310 |
| 2007-10-29 | 231 | 231 | 229 | 230 | 69,000 | 2,300 |
| 2007-10-26 | 230 | 230 | 227 | 230 | 51,000 | 2,300 |
| 2007-10-25 | 229 | 229 | 227 | 228 | 62,000 | 2,280 |
| 2007-10-24 | 232 | 233 | 229 | 231 | 95,000 | 2,310 |
| 2007-10-23 | 228 | 234 | 228 | 232 | 85,000 | 2,320 |
| 2007-10-22 | 230 | 230 | 227 | 228 | 96,000 | 2,280 |
| 2007-10-19 | 237 | 237 | 231 | 231 | 75,000 | 2,310 |
| 2007-10-18 | 234 | 237 | 233 | 237 | 86,000 | 2,370 |
| 2007-10-17 | 236 | 240 | 234 | 234 | 91,000 | 2,340 |
| 2007-10-16 | 241 | 242 | 239 | 239 | 99,000 | 2,390 |
| 2007-10-15 | 241 | 242 | 238 | 240 | 93,000 | 2,400 |
| 2007-10-12 | 241 | 243 | 241 | 241 | 95,000 | 2,410 |
| 2007-10-11 | 241 | 245 | 241 | 244 | 70,000 | 2,440 |
| 2007-10-10 | 241 | 244 | 241 | 243 | 105,000 | 2,430 |
| 2007-10-09 | 240 | 241 | 239 | 240 | 62,000 | 2,400 |
| 2007-10-05 | 241 | 241 | 239 | 240 | 85,000 | 2,400 |
| 2007-10-04 | 242 | 243 | 241 | 241 | 40,000 | 2,410 |
| 2007-10-03 | 239 | 244 | 239 | 244 | 65,000 | 2,440 |
| 2007-10-02 | 240 | 244 | 240 | 244 | 65,000 | 2,440 |
| 2007-10-01 | 240 | 243 | 240 | 240 | 32,000 | 2,400 |
| 2007-09-28 | 239 | 241 | 237 | 241 | 85,000 | 2,410 |
| 2007-09-27 | 239 | 239 | 236 | 238 | 117,000 | 2,380 |
| 2007-09-26 | 238 | 238 | 235 | 236 | 69,000 | 2,360 |
| 2007-09-25 | 235 | 236 | 233 | 236 | 86,000 | 2,360 |
| 2007-09-21 | 234 | 241 | 234 | 237 | 90,000 | 2,370 |
| 2007-09-20 | 242 | 244 | 239 | 239 | 102,000 | 2,390 |
| 2007-09-19 | 235 | 238 | 235 | 236 | 99,000 | 2,360 |
| 2007-09-18 | 232 | 232 | 229 | 229 | 70,000 | 2,290 |
| 2007-09-14 | 235 | 235 | 232 | 233 | 154,000 | 2,330 |
| 2007-09-13 | 237 | 237 | 234 | 235 | 40,000 | 2,350 |
| 2007-09-12 | 237 | 239 | 236 | 236 | 74,000 | 2,360 |
| 2007-09-11 | 237 | 237 | 232 | 236 | 119,000 | 2,360 |
| 2007-09-10 | 235 | 241 | 235 | 239 | 131,000 | 2,390 |
| 2007-09-07 | 237 | 241 | 236 | 239 | 147,000 | 2,390 |
| 2007-09-06 | 240 | 240 | 237 | 238 | 57,000 | 2,380 |
| 2007-09-05 | 245 | 245 | 240 | 241 | 84,000 | 2,410 |
| 2007-09-04 | 246 | 246 | 241 | 243 | 84,000 | 2,430 |
| 2007-09-03 | 242 | 246 | 242 | 246 | 52,000 | 2,460 |
| 2007-08-31 | 240 | 245 | 239 | 245 | 85,000 | 2,450 |
| 2007-08-30 | 240 | 240 | 235 | 238 | 69,000 | 2,380 |
| 2007-08-29 | 239 | 240 | 236 | 240 | 78,000 | 2,400 |
| 2007-08-28 | 237 | 242 | 237 | 242 | 90,000 | 2,420 |
| 2007-08-27 | 237 | 239 | 236 | 239 | 148,000 | 2,390 |
| 2007-08-24 | 232 | 234 | 231 | 234 | 111,000 | 2,340 |
| 2007-08-23 | 231 | 233 | 229 | 233 | 183,000 | 2,330 |
| 2007-08-22 | 227 | 231 | 226 | 231 | 199,000 | 2,310 |
| 2007-08-21 | 230 | 232 | 228 | 230 | 156,000 | 2,300 |
| 2007-08-20 | 233 | 235 | 227 | 227 | 167,000 | 2,270 |
| 2007-08-17 | 236 | 237 | 231 | 231 | 167,000 | 2,310 |
| 2007-08-16 | 231 | 232 | 228 | 232 | 189,000 | 2,320 |
| 2007-08-15 | 239 | 239 | 235 | 236 | 68,000 | 2,360 |
| 2007-08-14 | 241 | 242 | 238 | 239 | 61,000 | 2,390 |
| 2007-08-13 | 244 | 244 | 242 | 243 | 115,000 | 2,430 |
| 2007-08-10 | 243 | 243 | 234 | 235 | 187,000 | 2,350 |
| 2007-08-09 | 253 | 253 | 243 | 243 | 166,000 | 2,430 |
| 2007-08-08 | 252 | 252 | 247 | 248 | 58,000 | 2,480 |
| 2007-08-07 | 250 | 253 | 249 | 251 | 101,000 | 2,510 |
| 2007-08-06 | 246 | 248 | 246 | 248 | 127,000 | 2,480 |
| 2007-08-03 | 251 | 252 | 249 | 249 | 39,000 | 2,490 |
| 2007-08-02 | 251 | 251 | 248 | 251 | 110,000 | 2,510 |
| 2007-08-01 | 253 | 254 | 248 | 248 | 128,000 | 2,480 |
| 2007-07-31 | 252 | 260 | 250 | 253 | 134,000 | 2,530 |
| 2007-07-30 | 241 | 248 | 240 | 248 | 142,000 | 2,480 |
| 2007-07-27 | 247 | 248 | 246 | 246 | 126,000 | 2,460 |
| 2007-07-26 | 257 | 257 | 251 | 251 | 118,000 | 2,510 |
| 2007-07-25 | 255 | 255 | 252 | 255 | 56,000 | 2,550 |
| 2007-07-24 | 254 | 258 | 254 | 256 | 85,000 | 2,560 |
| 2007-07-23 | 255 | 255 | 252 | 253 | 83,000 | 2,530 |
| 2007-07-20 | 254 | 258 | 254 | 258 | 60,000 | 2,580 |
| 2007-07-19 | 249 | 257 | 247 | 257 | 182,000 | 2,570 |
| 2007-07-18 | 260 | 260 | 254 | 254 | 140,000 | 2,540 |
| 2007-07-17 | 260 | 264 | 260 | 260 | 96,000 | 2,600 |
| 2007-07-13 | 264 | 266 | 264 | 264 | 97,000 | 2,640 |
| 2007-07-12 | 265 | 265 | 261 | 263 | 102,000 | 2,630 |
| 2007-07-11 | 264 | 268 | 264 | 265 | 112,000 | 2,650 |
| 2007-07-10 | 268 | 269 | 266 | 267 | 100,000 | 2,670 |
| 2007-07-09 | 264 | 267 | 263 | 267 | 73,000 | 2,670 |
| 2007-07-06 | 268 | 269 | 265 | 266 | 85,000 | 2,660 |
| 2007-07-05 | 269 | 269 | 266 | 268 | 72,000 | 2,680 |
| 2007-07-04 | 268 | 269 | 266 | 266 | 105,000 | 2,660 |
| 2007-07-03 | 271 | 271 | 267 | 267 | 112,000 | 2,670 |
| 2007-07-02 | 267 | 270 | 267 | 269 | 119,000 | 2,690 |
| 2007-06-29 | 270 | 271 | 267 | 271 | 127,000 | 2,710 |
| 2007-06-28 | 267 | 273 | 267 | 270 | 134,000 | 2,700 |
| 2007-06-27 | 270 | 270 | 262 | 266 | 174,000 | 2,660 |
| 2007-06-26 | 268 | 271 | 266 | 269 | 211,000 | 2,690 |
| 2007-06-25 | 271 | 272 | 267 | 267 | 169,000 | 2,670 |
| 2007-06-22 | 273 | 273 | 271 | 271 | 81,000 | 2,710 |
| 2007-06-21 | 270 | 274 | 269 | 272 | 173,000 | 2,720 |
| 2007-06-20 | 272 | 272 | 269 | 270 | 184,000 | 2,700 |
| 2007-06-19 | 271 | 290 | 267 | 268 | 1,055,000 | 2,680 |
| 2007-06-18 | 271 | 272 | 270 | 271 | 141,000 | 2,710 |
| 2007-06-15 | 270 | 272 | 268 | 271 | 183,000 | 2,710 |
| 2007-06-14 | 268 | 270 | 267 | 270 | 100,000 | 2,700 |
| 2007-06-13 | 264 | 267 | 264 | 266 | 113,000 | 2,660 |
| 2007-06-12 | 272 | 273 | 268 | 271 | 178,000 | 2,710 |
| 2007-06-11 | 272 | 273 | 271 | 272 | 222,000 | 2,720 |
| 2007-06-08 | 269 | 271 | 267 | 267 | 271,000 | 2,670 |
| 2007-06-07 | 266 | 269 | 266 | 269 | 212,000 | 2,690 |
| 2007-06-06 | 265 | 267 | 264 | 265 | 167,000 | 2,650 |
| 2007-06-05 | 264 | 267 | 263 | 266 | 146,000 | 2,660 |
| 2007-06-04 | 265 | 265 | 263 | 263 | 97,000 | 2,630 |
| 2007-06-01 | 262 | 264 | 261 | 261 | 232,000 | 2,610 |
| 2007-05-31 | 260 | 261 | 258 | 261 | 127,000 | 2,610 |
| 2007-05-30 | 262 | 262 | 255 | 256 | 261,000 | 2,560 |
| 2007-05-29 | 259 | 262 | 258 | 262 | 80,000 | 2,620 |
| 2007-05-28 | 262 | 262 | 259 | 260 | 99,000 | 2,600 |
| 2007-05-25 | 262 | 262 | 255 | 257 | 220,000 | 2,570 |
| 2007-05-24 | 261 | 263 | 259 | 263 | 223,000 | 2,630 |
| 2007-05-23 | 260 | 263 | 260 | 263 | 196,000 | 2,630 |
| 2007-05-22 | 256 | 258 | 255 | 257 | 112,000 | 2,570 |
| 2007-05-21 | 254 | 257 | 254 | 256 | 114,000 | 2,560 |
| 2007-05-18 | 257 | 257 | 255 | 255 | 99,000 | 2,550 |
| 2007-05-17 | 257 | 260 | 257 | 258 | 83,000 | 2,580 |
| 2007-05-16 | 256 | 258 | 254 | 257 | 94,000 | 2,570 |
| 2007-05-15 | 260 | 260 | 258 | 259 | 182,000 | 2,590 |
| 2007-05-14 | 259 | 262 | 259 | 260 | 303,000 | 2,600 |
| 2007-05-11 | 253 | 259 | 250 | 259 | 282,000 | 2,590 |
| 2007-05-10 | 257 | 257 | 252 | 253 | 225,000 | 2,530 |
| 2007-05-09 | 248 | 259 | 247 | 258 | 320,000 | 2,580 |
| 2007-05-08 | 249 | 250 | 247 | 249 | 124,000 | 2,490 |
| 2007-05-07 | 251 | 251 | 248 | 250 | 113,000 | 2,500 |
| 2007-05-02 | 248 | 252 | 248 | 251 | 169,000 | 2,510 |
| 2007-05-01 | 249 | 250 | 247 | 250 | 82,000 | 2,500 |
| 2007-04-27 | 249 | 250 | 248 | 249 | 85,000 | 2,490 |
| 2007-04-26 | 247 | 248 | 247 | 248 | 103,000 | 2,480 |
| 2007-04-25 | 247 | 247 | 245 | 245 | 74,000 | 2,450 |
| 2007-04-24 | 242 | 247 | 242 | 247 | 101,000 | 2,470 |
| 2007-04-23 | 245 | 246 | 243 | 243 | 92,000 | 2,430 |
| 2007-04-20 | 244 | 244 | 243 | 244 | 38,000 | 2,440 |
| 2007-04-19 | 245 | 246 | 243 | 243 | 105,000 | 2,430 |
| 2007-04-18 | 244 | 248 | 243 | 248 | 109,000 | 2,480 |
| 2007-04-17 | 247 | 247 | 244 | 245 | 76,000 | 2,450 |
| 2007-04-16 | 244 | 247 | 244 | 246 | 68,000 | 2,460 |
| 2007-04-13 | 245 | 247 | 244 | 245 | 169,000 | 2,450 |
| 2007-04-12 | 246 | 247 | 245 | 247 | 62,000 | 2,470 |
| 2007-04-11 | 247 | 248 | 246 | 246 | 120,000 | 2,460 |
| 2007-04-10 | 245 | 248 | 245 | 245 | 171,000 | 2,450 |
| 2007-04-09 | 248 | 248 | 245 | 248 | 184,000 | 2,480 |
| 2007-04-06 | 250 | 250 | 249 | 249 | 76,000 | 2,490 |
| 2007-04-05 | 254 | 254 | 247 | 248 | 249,000 | 2,480 |
| 2007-04-04 | 254 | 255 | 253 | 253 | 166,000 | 2,530 |
| 2007-04-03 | 254 | 254 | 251 | 252 | 108,000 | 2,520 |
| 2007-04-02 | 255 | 258 | 255 | 255 | 222,000 | 2,550 |
| 2007-03-30 | 254 | 255 | 253 | 255 | 114,000 | 2,550 |
| 2007-03-29 | 255 | 255 | 252 | 253 | 238,000 | 2,530 |
| 2007-03-28 | 253 | 256 | 253 | 254 | 231,000 | 2,540 |
| 2007-03-27 | 252 | 255 | 250 | 251 | 166,000 | 2,510 |
| 2007-03-26 | 261 | 262 | 259 | 260 | 181,000 | 2,600 |
| 2007-03-23 | 258 | 260 | 257 | 260 | 157,000 | 2,600 |
| 2007-03-22 | 255 | 260 | 255 | 259 | 217,000 | 2,590 |
| 2007-03-20 | 259 | 259 | 252 | 257 | 266,000 | 2,570 |
| 2007-03-19 | 252 | 259 | 252 | 259 | 290,000 | 2,590 |
| 2007-03-16 | 252 | 256 | 250 | 255 | 410,000 | 2,550 |
| 2007-03-15 | 250 | 251 | 250 | 251 | 136,000 | 2,510 |
| 2007-03-14 | 246 | 250 | 245 | 249 | 519,000 | 2,490 |
| 2007-03-13 | 249 | 251 | 247 | 248 | 229,000 | 2,480 |
| 2007-03-12 | 247 | 250 | 247 | 248 | 178,000 | 2,480 |
| 2007-03-09 | 245 | 248 | 245 | 247 | 338,000 | 2,470 |
| 2007-03-08 | 247 | 249 | 244 | 247 | 414,000 | 2,470 |
| 2007-03-07 | 252 | 253 | 249 | 249 | 247,000 | 2,490 |
| 2007-03-06 | 241 | 248 | 241 | 248 | 218,000 | 2,480 |
| 2007-03-05 | 245 | 245 | 241 | 241 | 215,000 | 2,410 |
| 2007-03-02 | 251 | 251 | 247 | 247 | 107,000 | 2,470 |
| 2007-03-01 | 248 | 253 | 248 | 251 | 282,000 | 2,510 |
| 2007-02-28 | 245 | 250 | 243 | 249 | 257,000 | 2,490 |
| 2007-02-27 | 261 | 261 | 256 | 259 | 212,000 | 2,590 |
| 2007-02-26 | 262 | 266 | 258 | 260 | 358,000 | 2,600 |
| 2007-02-23 | 254 | 255 | 252 | 254 | 251,000 | 2,540 |
| 2007-02-22 | 250 | 253 | 250 | 252 | 200,000 | 2,520 |
| 2007-02-21 | 247 | 249 | 247 | 249 | 76,000 | 2,490 |
| 2007-02-20 | 253 | 253 | 248 | 250 | 200,000 | 2,500 |
| 2007-02-19 | 255 | 255 | 252 | 253 | 177,000 | 2,530 |
| 2007-02-16 | 252 | 253 | 249 | 252 | 197,000 | 2,520 |
| 2007-02-15 | 251 | 252 | 248 | 252 | 277,000 | 2,520 |
| 2007-02-14 | 251 | 251 | 248 | 248 | 183,000 | 2,480 |
| 2007-02-13 | 247 | 249 | 246 | 249 | 114,000 | 2,490 |
| 2007-02-09 | 244 | 247 | 242 | 246 | 106,000 | 2,460 |
| 2007-02-08 | 246 | 247 | 244 | 244 | 116,000 | 2,440 |
| 2007-02-07 | 248 | 248 | 246 | 247 | 154,000 | 2,470 |
| 2007-02-06 | 251 | 251 | 247 | 250 | 106,000 | 2,500 |
| 2007-02-05 | 250 | 252 | 249 | 249 | 142,000 | 2,490 |
| 2007-02-02 | 249 | 251 | 248 | 250 | 119,000 | 2,500 |
| 2007-02-01 | 247 | 249 | 240 | 249 | 206,000 | 2,490 |
| 2007-01-31 | 250 | 250 | 244 | 245 | 187,000 | 2,450 |
| 2007-01-30 | 250 | 252 | 249 | 250 | 205,000 | 2,500 |
| 2007-01-29 | 250 | 251 | 248 | 249 | 118,000 | 2,490 |
| 2007-01-26 | 249 | 250 | 247 | 249 | 170,000 | 2,490 |
| 2007-01-25 | 252 | 254 | 250 | 251 | 145,000 | 2,510 |
| 2007-01-24 | 253 | 253 | 251 | 251 | 92,000 | 2,510 |
| 2007-01-23 | 248 | 252 | 248 | 251 | 103,000 | 2,510 |
| 2007-01-22 | 250 | 253 | 248 | 250 | 433,000 | 2,500 |
| 2007-01-19 | 248 | 249 | 247 | 247 | 146,000 | 2,470 |
| 2007-01-18 | 246 | 249 | 243 | 246 | 182,000 | 2,460 |
| 2007-01-17 | 244 | 244 | 242 | 243 | 136,000 | 2,430 |
| 2007-01-16 | 246 | 246 | 242 | 244 | 154,000 | 2,440 |
| 2007-01-15 | 248 | 248 | 244 | 246 | 169,000 | 2,460 |
| 2007-01-12 | 246 | 247 | 245 | 246 | 161,000 | 2,460 |
| 2007-01-11 | 244 | 247 | 241 | 245 | 179,000 | 2,450 |
| 2007-01-10 | 248 | 248 | 242 | 242 | 172,000 | 2,420 |
| 2007-01-09 | 245 | 247 | 242 | 247 | 298,000 | 2,470 |
| 2007-01-05 | 239 | 242 | 238 | 240 | 371,000 | 2,400 |
| 2007-01-04 | 238 | 239 | 236 | 238 | 64,000 | 2,380 |
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