3877 中越パルプ工業(株) の時系列データ [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-30212215212215119,0002,150
2008-12-29209214207212163,0002,120
2008-12-26213216207208340,0002,080
2008-12-25202206202206273,0002,060
2008-12-24198205198202454,0002,020
2008-12-22188195188193325,0001,930
2008-12-19188194186187363,0001,870
2008-12-18186188181188124,0001,880
2008-12-17186188184186168,0001,860
2008-12-1618518518318460,0001,840
2008-12-15186188185185137,0001,850
2008-12-12188188182183258,0001,830
2008-12-11189189184187155,0001,870
2008-12-10180187180184220,0001,840
2008-12-0918618618018371,0001,830
2008-12-08178184176181203,0001,810
2008-12-05178181176179223,0001,790
2008-12-04168184168179471,0001,790
2008-12-0317217216817198,0001,710
2008-12-0216617216616785,0001,670
2008-12-0117517717317457,0001,740
2008-11-2817817817417472,0001,740
2008-11-2717417817417898,0001,780
2008-11-26169174168174119,0001,740
2008-11-25170171163166125,0001,660
2008-11-21154165153165103,0001,650
2008-11-20163163155157130,0001,570
2008-11-1916516616116381,0001,630
2008-11-1816716916316398,0001,630
2008-11-1716216916116764,0001,670
2008-11-1416716716116283,0001,620
2008-11-1315916215716259,0001,620
2008-11-1216416916216374,0001,630
2008-11-1116416916316567,0001,650
2008-11-10164170164168133,0001,680
2008-11-07164168158160212,0001,600
2008-11-06168174167173183,0001,730
2008-11-05168179167177256,0001,770
2008-11-04162166162165172,0001,650
2008-10-31151171149160476,0001,600
2008-10-30141150141150122,0001,500
2008-10-29143145137141181,0001,410
2008-10-28127138127138150,0001,380
2008-10-27134136128129184,0001,290
2008-10-24137138132135174,0001,350
2008-10-23140144135144133,0001,440
2008-10-22147148142142109,0001,420
2008-10-21153153146148128,0001,480
2008-10-20145151144151108,0001,510
2008-10-17142147141142124,0001,420
2008-10-16145147137141208,0001,410
2008-10-15148155148151151,0001,510
2008-10-14145155137155140,0001,550
2008-10-10130130125130294,0001,300
2008-10-09130140130134182,0001,340
2008-10-08142143125125300,0001,250
2008-10-07142150139147209,0001,470
2008-10-06163164151152161,0001,520
2008-10-0316516516316562,0001,650
2008-10-0217817816916966,0001,690
2008-10-0117817917417958,0001,790
2008-09-3017417617217678,0001,760
2008-09-2917818217817961,0001,790
2008-09-26186186178178125,0001,780
2008-09-2518518618318590,0001,850
2008-09-24185190185190102,0001,900
2008-09-22190191188188120,0001,880
2008-09-19187189185187314,0001,870
2008-09-18186187182185294,0001,850
2008-09-17190190186188137,0001,880
2008-09-16188188185186101,0001,860
2008-09-12189192188192142,0001,920
2008-09-1118919218818994,0001,890
2008-09-1018819118819171,0001,910
2008-09-0919319319119161,0001,910
2008-09-0818919518919583,0001,950
2008-09-05189190186186122,0001,860
2008-09-0419819819319367,0001,930
2008-09-0319319719219764,0001,970
2008-09-0219219419119162,0001,910
2008-09-0119919919219373,0001,930
2008-08-2919520019520090,0002,000
2008-08-2819719719219432,0001,940
2008-08-2719519719419750,0001,970
2008-08-2619419519319554,0001,950
2008-08-2519319419319447,0001,940
2008-08-2218919118819161,0001,910
2008-08-2118719018719055,0001,900
2008-08-2018618918618959,0001,890
2008-08-1919019018618665,0001,860
2008-08-1818919418919174,0001,910
2008-08-1518819018818944,0001,890
2008-08-1418619018618876,0001,880
2008-08-1319219318818984,0001,890
2008-08-1219519519219258,0001,920
2008-08-1119519519319548,0001,950
2008-08-0819119519019548,0001,950
2008-08-0719719719119188,0001,910
2008-08-0619319819119899,0001,980
2008-08-05192194189190121,0001,900
2008-08-0419819919219270,0001,920
2008-08-0119720119720075,0002,000
2008-07-31199202198200125,0002,000
2008-07-30195199195196131,0001,960
2008-07-2919819819319563,0001,950
2008-07-28204204198200105,0002,000
2008-07-25201202198199128,0001,990
2008-07-24198201198201103,0002,010
2008-07-23195200195196126,0001,960
2008-07-2219519619419639,0001,960
2008-07-1819619719219453,0001,940
2008-07-1719619719319799,0001,970
2008-07-1619119419119175,0001,910
2008-07-1519519519219472,0001,940
2008-07-1419519819319388,0001,930
2008-07-1119319419119486,0001,940
2008-07-1019319419119199,0001,910
2008-07-0919619619319386,0001,930
2008-07-08199199194194115,0001,940
2008-07-0719619919619997,0001,990
2008-07-0419919919419786,0001,970
2008-07-03200203199200168,0002,000
2008-07-02204207200202111,0002,020
2008-07-01206208203206123,0002,060
2008-06-30211211205206138,0002,060
2008-06-27207208203207118,0002,070
2008-06-26215216209210177,0002,100
2008-06-25205210201210126,0002,100
2008-06-2420120620120669,0002,060
2008-06-23202205201202138,0002,020
2008-06-20210210202202150,0002,020
2008-06-1921021020520599,0002,050
2008-06-18210213209209175,0002,090
2008-06-17212214207210214,0002,100
2008-06-16215215209211116,0002,110
2008-06-13209211207208322,0002,080
2008-06-12216217212215279,0002,150
2008-06-1121521520921198,0002,110
2008-06-10212214209210108,0002,100
2008-06-09209213205209309,0002,090
2008-06-06220220214214411,0002,140
2008-06-05215218212215235,0002,150
2008-06-04210214209213178,0002,130
2008-06-03208210207208156,0002,080
2008-06-02207213206212136,0002,120
2008-05-30206212206209143,0002,090
2008-05-2920420720320698,0002,060
2008-05-2820720820220287,0002,020
2008-05-27201207201206149,0002,060
2008-05-26206207199201135,0002,010
2008-05-23200206200205119,0002,050
2008-05-22197202196201141,0002,010
2008-05-21201204201204160,0002,040
2008-05-20199208199205269,0002,050
2008-05-19193197193197146,0001,970
2008-05-16195196192193158,0001,930
2008-05-15195195193193192,0001,930
2008-05-14190192189191171,0001,910
2008-05-13187188185187187,0001,870
2008-05-12182189182182500,0001,820
2008-05-09179182174181358,0001,810
2008-05-08178180175176158,0001,760
2008-05-07176178176177161,0001,770
2008-05-02172174172173149,0001,730
2008-05-01174175170170279,0001,700
2008-04-3017817817517595,0001,750
2008-04-28177180174176174,0001,760
2008-04-25174176174176120,0001,760
2008-04-2417317417217350,0001,730
2008-04-23171174171173105,0001,730
2008-04-2217017217017191,0001,710
2008-04-21173173170172161,0001,720
2008-04-18172172169170172,0001,700
2008-04-17172174171173100,0001,730
2008-04-1617017217017150,0001,710
2008-04-15170173169171140,0001,710
2008-04-14171172169170110,0001,700
2008-04-11172177171177119,0001,770
2008-04-1017617617117255,0001,720
2008-04-0917717817617655,0001,760
2008-04-0817618017617784,0001,770
2008-04-07179179176177168,0001,770
2008-04-04181183178180159,0001,800
2008-04-0317718217718290,0001,820
2008-04-02178181178181128,0001,810
2008-04-0117617817517559,0001,750
2008-03-3117517717317485,0001,740
2008-03-2817618117618089,0001,800
2008-03-2717217717217664,0001,760
2008-03-26177179174176125,0001,760
2008-03-25180181174179127,0001,790
2008-03-24174180174178104,0001,780
2008-03-21168175168175137,0001,750
2008-03-1916817016716993,0001,690
2008-03-18161164160163157,0001,630
2008-03-17166166161162197,0001,620
2008-03-14167168166166218,0001,660
2008-03-1316917016716791,0001,670
2008-03-12174176172173151,0001,730
2008-03-11170170167169154,0001,690
2008-03-1017217316917080,0001,700
2008-03-0717517517317478,0001,740
2008-03-0617617617417579,0001,750
2008-03-05173175173173118,0001,730
2008-03-04179179172174304,0001,740
2008-03-03181181179179129,0001,790
2008-02-2918618618218486,0001,840
2008-02-2818618618418669,0001,860
2008-02-2718518618418582,0001,850
2008-02-2619119118318393,0001,830
2008-02-25182186182186161,0001,860
2008-02-22183183180180137,0001,800
2008-02-2118118418018386,0001,830
2008-02-2018818818018099,0001,800
2008-02-19187188183185134,0001,850
2008-02-18185188185187136,0001,870
2008-02-1518418518218485,0001,840
2008-02-1418218518218498,0001,840
2008-02-1318118418118267,0001,820
2008-02-1218519118218284,0001,820
2008-02-0818418918418571,0001,850
2008-02-07185186181184134,0001,840
2008-02-06193194188188126,0001,880
2008-02-05197198193194122,0001,940
2008-02-04193199193199159,0001,990
2008-02-01185196185191204,0001,910
2008-01-31180185180185106,0001,850
2008-01-30185186180181153,0001,810
2008-01-29181184177182153,0001,820
2008-01-28179183178178160,0001,780
2008-01-25177182177182159,0001,820
2008-01-24176176173174162,0001,740
2008-01-23167176165171235,0001,710
2008-01-22175175168168199,0001,680
2008-01-21184185176179271,0001,790
2008-01-18179184177184212,0001,840
2008-01-17186188178184255,0001,840
2008-01-16179188176184240,0001,840
2008-01-15199200194194210,0001,940
2008-01-11206206201202156,0002,020
2008-01-1020921020720757,0002,070
2008-01-09205211202209181,0002,090
2008-01-08209211208210122,0002,100
2008-01-07211213209210215,0002,100
2008-01-0422222421721894,0002,180

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