3877 中越パルプ工業(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 159 | 161 | 158 | 159 | 94,000 | 1,590 |
| 2009-12-29 | 161 | 162 | 159 | 162 | 64,000 | 1,620 |
| 2009-12-28 | 161 | 161 | 158 | 160 | 243,000 | 1,600 |
| 2009-12-25 | 157 | 157 | 155 | 157 | 60,000 | 1,570 |
| 2009-12-24 | 155 | 157 | 154 | 157 | 47,000 | 1,570 |
| 2009-12-22 | 157 | 157 | 154 | 154 | 84,000 | 1,540 |
| 2009-12-21 | 155 | 157 | 154 | 157 | 107,000 | 1,570 |
| 2009-12-18 | 152 | 153 | 151 | 152 | 39,000 | 1,520 |
| 2009-12-17 | 151 | 154 | 151 | 153 | 62,000 | 1,530 |
| 2009-12-16 | 152 | 153 | 149 | 151 | 99,000 | 1,510 |
| 2009-12-15 | 151 | 151 | 149 | 151 | 82,000 | 1,510 |
| 2009-12-14 | 151 | 151 | 147 | 150 | 69,000 | 1,500 |
| 2009-12-11 | 152 | 152 | 149 | 151 | 176,000 | 1,510 |
| 2009-12-10 | 150 | 151 | 146 | 149 | 223,000 | 1,490 |
| 2009-12-09 | 154 | 156 | 150 | 150 | 194,000 | 1,500 |
| 2009-12-08 | 157 | 158 | 154 | 154 | 93,000 | 1,540 |
| 2009-12-07 | 158 | 158 | 153 | 158 | 139,000 | 1,580 |
| 2009-12-04 | 155 | 156 | 152 | 155 | 98,000 | 1,550 |
| 2009-12-03 | 150 | 156 | 150 | 156 | 162,000 | 1,560 |
| 2009-12-02 | 158 | 158 | 148 | 150 | 248,000 | 1,500 |
| 2009-12-01 | 148 | 156 | 148 | 156 | 230,000 | 1,560 |
| 2009-11-30 | 148 | 153 | 146 | 152 | 268,000 | 1,520 |
| 2009-11-27 | 152 | 152 | 149 | 151 | 96,000 | 1,510 |
| 2009-11-26 | 156 | 156 | 150 | 151 | 145,000 | 1,510 |
| 2009-11-25 | 155 | 156 | 153 | 155 | 129,000 | 1,550 |
| 2009-11-24 | 153 | 157 | 153 | 154 | 93,000 | 1,540 |
| 2009-11-20 | 158 | 158 | 154 | 154 | 101,000 | 1,540 |
| 2009-11-19 | 160 | 161 | 158 | 158 | 81,000 | 1,580 |
| 2009-11-18 | 156 | 161 | 156 | 161 | 137,000 | 1,610 |
| 2009-11-17 | 161 | 161 | 154 | 156 | 102,000 | 1,560 |
| 2009-11-16 | 162 | 162 | 158 | 158 | 66,000 | 1,580 |
| 2009-11-13 | 160 | 161 | 159 | 161 | 69,000 | 1,610 |
| 2009-11-12 | 160 | 160 | 159 | 159 | 83,000 | 1,590 |
| 2009-11-11 | 163 | 163 | 160 | 160 | 110,000 | 1,600 |
| 2009-11-10 | 163 | 164 | 159 | 161 | 170,000 | 1,610 |
| 2009-11-09 | 165 | 165 | 158 | 158 | 255,000 | 1,580 |
| 2009-11-06 | 171 | 171 | 161 | 162 | 204,000 | 1,620 |
| 2009-11-05 | 181 | 181 | 156 | 169 | 353,000 | 1,690 |
| 2009-11-04 | 177 | 179 | 176 | 179 | 108,000 | 1,790 |
| 2009-11-02 | 175 | 177 | 175 | 176 | 212,000 | 1,760 |
| 2009-10-30 | 184 | 185 | 180 | 180 | 119,000 | 1,800 |
| 2009-10-29 | 184 | 184 | 180 | 181 | 196,000 | 1,810 |
| 2009-10-28 | 190 | 190 | 182 | 184 | 199,000 | 1,840 |
| 2009-10-27 | 187 | 190 | 187 | 189 | 153,000 | 1,890 |
| 2009-10-26 | 192 | 194 | 188 | 190 | 139,000 | 1,900 |
| 2009-10-23 | 195 | 195 | 193 | 193 | 55,000 | 1,930 |
| 2009-10-22 | 197 | 198 | 192 | 194 | 137,000 | 1,940 |
| 2009-10-21 | 200 | 200 | 195 | 197 | 40,000 | 1,970 |
| 2009-10-20 | 200 | 201 | 198 | 199 | 80,000 | 1,990 |
| 2009-10-19 | 200 | 200 | 195 | 198 | 91,000 | 1,980 |
| 2009-10-16 | 197 | 198 | 195 | 197 | 64,000 | 1,970 |
| 2009-10-15 | 196 | 200 | 195 | 198 | 85,000 | 1,980 |
| 2009-10-14 | 193 | 194 | 190 | 194 | 101,000 | 1,940 |
| 2009-10-13 | 195 | 195 | 191 | 192 | 105,000 | 1,920 |
| 2009-10-09 | 197 | 197 | 192 | 194 | 75,000 | 1,940 |
| 2009-10-08 | 198 | 198 | 194 | 194 | 103,000 | 1,940 |
| 2009-10-07 | 195 | 195 | 191 | 195 | 85,000 | 1,950 |
| 2009-10-06 | 196 | 196 | 191 | 193 | 99,000 | 1,930 |
| 2009-10-05 | 197 | 197 | 193 | 195 | 52,000 | 1,950 |
| 2009-10-02 | 201 | 201 | 196 | 197 | 103,000 | 1,970 |
| 2009-10-01 | 208 | 208 | 204 | 205 | 135,000 | 2,050 |
| 2009-09-30 | 202 | 217 | 202 | 217 | 65,000 | 2,170 |
| 2009-09-29 | 206 | 206 | 200 | 200 | 88,000 | 2,000 |
| 2009-09-28 | 209 | 210 | 205 | 208 | 78,000 | 2,080 |
| 2009-09-25 | 212 | 212 | 208 | 208 | 59,000 | 2,080 |
| 2009-09-24 | 212 | 214 | 211 | 214 | 78,000 | 2,140 |
| 2009-09-18 | 212 | 212 | 209 | 210 | 56,000 | 2,100 |
| 2009-09-17 | 214 | 214 | 208 | 212 | 60,000 | 2,120 |
| 2009-09-16 | 220 | 220 | 211 | 211 | 182,000 | 2,110 |
| 2009-09-15 | 220 | 220 | 217 | 219 | 59,000 | 2,190 |
| 2009-09-14 | 216 | 218 | 215 | 218 | 108,000 | 2,180 |
| 2009-09-11 | 224 | 224 | 216 | 217 | 148,000 | 2,170 |
| 2009-09-10 | 221 | 221 | 218 | 219 | 82,000 | 2,190 |
| 2009-09-09 | 221 | 222 | 218 | 218 | 90,000 | 2,180 |
| 2009-09-08 | 221 | 221 | 219 | 221 | 34,000 | 2,210 |
| 2009-09-07 | 220 | 220 | 219 | 219 | 12,000 | 2,190 |
| 2009-09-04 | 221 | 221 | 218 | 218 | 67,000 | 2,180 |
| 2009-09-03 | 221 | 226 | 219 | 219 | 129,000 | 2,190 |
| 2009-09-02 | 225 | 225 | 219 | 220 | 135,000 | 2,200 |
| 2009-09-01 | 226 | 227 | 226 | 226 | 68,000 | 2,260 |
| 2009-08-31 | 230 | 230 | 226 | 227 | 53,000 | 2,270 |
| 2009-08-28 | 228 | 228 | 225 | 228 | 43,000 | 2,280 |
| 2009-08-27 | 230 | 230 | 224 | 226 | 102,000 | 2,260 |
| 2009-08-26 | 227 | 230 | 226 | 230 | 88,000 | 2,300 |
| 2009-08-25 | 228 | 228 | 226 | 226 | 59,000 | 2,260 |
| 2009-08-24 | 223 | 228 | 223 | 226 | 73,000 | 2,260 |
| 2009-08-21 | 225 | 226 | 222 | 223 | 81,000 | 2,230 |
| 2009-08-20 | 223 | 225 | 221 | 224 | 64,000 | 2,240 |
| 2009-08-19 | 223 | 224 | 221 | 221 | 38,000 | 2,210 |
| 2009-08-18 | 224 | 225 | 221 | 222 | 68,000 | 2,220 |
| 2009-08-17 | 226 | 228 | 221 | 222 | 131,000 | 2,220 |
| 2009-08-14 | 228 | 229 | 226 | 227 | 80,000 | 2,270 |
| 2009-08-13 | 231 | 232 | 228 | 229 | 66,000 | 2,290 |
| 2009-08-12 | 231 | 234 | 226 | 226 | 176,000 | 2,260 |
| 2009-08-11 | 232 | 234 | 231 | 233 | 58,000 | 2,330 |
| 2009-08-10 | 234 | 235 | 233 | 233 | 47,000 | 2,330 |
| 2009-08-07 | 236 | 236 | 230 | 232 | 83,000 | 2,320 |
| 2009-08-06 | 234 | 234 | 233 | 234 | 26,000 | 2,340 |
| 2009-08-05 | 233 | 235 | 230 | 233 | 98,000 | 2,330 |
| 2009-08-04 | 241 | 248 | 228 | 232 | 489,000 | 2,320 |
| 2009-08-03 | 241 | 241 | 238 | 239 | 40,000 | 2,390 |
| 2009-07-31 | 238 | 239 | 235 | 236 | 53,000 | 2,360 |
| 2009-07-30 | 237 | 240 | 233 | 238 | 114,000 | 2,380 |
| 2009-07-29 | 238 | 240 | 238 | 240 | 66,000 | 2,400 |
| 2009-07-28 | 236 | 238 | 234 | 237 | 92,000 | 2,370 |
| 2009-07-27 | 237 | 238 | 234 | 235 | 103,000 | 2,350 |
| 2009-07-24 | 235 | 235 | 232 | 234 | 55,000 | 2,340 |
| 2009-07-23 | 232 | 235 | 231 | 232 | 105,000 | 2,320 |
| 2009-07-22 | 226 | 232 | 226 | 232 | 73,000 | 2,320 |
| 2009-07-21 | 224 | 227 | 224 | 224 | 71,000 | 2,240 |
| 2009-07-17 | 224 | 224 | 222 | 222 | 58,000 | 2,220 |
| 2009-07-16 | 221 | 225 | 218 | 219 | 96,000 | 2,190 |
| 2009-07-15 | 226 | 227 | 217 | 220 | 122,000 | 2,200 |
| 2009-07-14 | 221 | 224 | 220 | 223 | 81,000 | 2,230 |
| 2009-07-13 | 222 | 226 | 220 | 220 | 86,000 | 2,200 |
| 2009-07-10 | 225 | 226 | 221 | 225 | 156,000 | 2,250 |
| 2009-07-09 | 226 | 228 | 224 | 225 | 97,000 | 2,250 |
| 2009-07-08 | 227 | 229 | 225 | 226 | 90,000 | 2,260 |
| 2009-07-07 | 229 | 230 | 228 | 229 | 42,000 | 2,290 |
| 2009-07-06 | 230 | 234 | 228 | 229 | 56,000 | 2,290 |
| 2009-07-03 | 230 | 231 | 228 | 230 | 78,000 | 2,300 |
| 2009-07-02 | 235 | 236 | 232 | 232 | 80,000 | 2,320 |
| 2009-07-01 | 232 | 235 | 231 | 231 | 134,000 | 2,310 |
| 2009-06-30 | 240 | 240 | 234 | 236 | 92,000 | 2,360 |
| 2009-06-29 | 233 | 246 | 232 | 237 | 171,000 | 2,370 |
| 2009-06-26 | 235 | 235 | 231 | 234 | 185,000 | 2,340 |
| 2009-06-25 | 232 | 233 | 228 | 231 | 163,000 | 2,310 |
| 2009-06-24 | 229 | 230 | 225 | 227 | 132,000 | 2,270 |
| 2009-06-23 | 233 | 233 | 223 | 225 | 287,000 | 2,250 |
| 2009-06-22 | 228 | 238 | 225 | 233 | 306,000 | 2,330 |
| 2009-06-19 | 233 | 233 | 223 | 223 | 294,000 | 2,230 |
| 2009-06-18 | 236 | 237 | 232 | 234 | 138,000 | 2,340 |
| 2009-06-17 | 234 | 236 | 231 | 235 | 269,000 | 2,350 |
| 2009-06-16 | 242 | 243 | 236 | 237 | 172,000 | 2,370 |
| 2009-06-15 | 244 | 246 | 243 | 246 | 173,000 | 2,460 |
| 2009-06-12 | 246 | 246 | 242 | 246 | 243,000 | 2,460 |
| 2009-06-11 | 248 | 250 | 246 | 249 | 86,000 | 2,490 |
| 2009-06-10 | 246 | 247 | 243 | 247 | 86,000 | 2,470 |
| 2009-06-09 | 250 | 250 | 243 | 246 | 154,000 | 2,460 |
| 2009-06-08 | 253 | 255 | 250 | 250 | 175,000 | 2,500 |
| 2009-06-05 | 255 | 256 | 252 | 253 | 124,000 | 2,530 |
| 2009-06-04 | 254 | 260 | 252 | 258 | 116,000 | 2,580 |
| 2009-06-03 | 264 | 264 | 255 | 256 | 191,000 | 2,560 |
| 2009-06-02 | 269 | 269 | 263 | 265 | 129,000 | 2,650 |
| 2009-06-01 | 267 | 268 | 264 | 267 | 141,000 | 2,670 |
| 2009-05-29 | 258 | 270 | 252 | 269 | 434,000 | 2,690 |
| 2009-05-28 | 256 | 262 | 255 | 261 | 161,000 | 2,610 |
| 2009-05-27 | 258 | 258 | 254 | 256 | 162,000 | 2,560 |
| 2009-05-26 | 258 | 258 | 252 | 254 | 141,000 | 2,540 |
| 2009-05-25 | 250 | 258 | 250 | 258 | 244,000 | 2,580 |
| 2009-05-22 | 254 | 258 | 253 | 253 | 223,000 | 2,530 |
| 2009-05-21 | 249 | 255 | 246 | 255 | 242,000 | 2,550 |
| 2009-05-20 | 255 | 257 | 246 | 248 | 313,000 | 2,480 |
| 2009-05-19 | 262 | 262 | 251 | 255 | 305,000 | 2,550 |
| 2009-05-18 | 258 | 261 | 256 | 259 | 278,000 | 2,590 |
| 2009-05-15 | 267 | 269 | 265 | 268 | 128,000 | 2,680 |
| 2009-05-14 | 264 | 270 | 263 | 266 | 224,000 | 2,660 |
| 2009-05-13 | 261 | 271 | 255 | 270 | 289,000 | 2,700 |
| 2009-05-12 | 264 | 280 | 260 | 260 | 348,000 | 2,600 |
| 2009-05-11 | 272 | 274 | 268 | 268 | 107,000 | 2,680 |
| 2009-05-08 | 279 | 279 | 266 | 275 | 228,000 | 2,750 |
| 2009-05-07 | 285 | 286 | 275 | 278 | 191,000 | 2,780 |
| 2009-05-01 | 276 | 286 | 276 | 282 | 315,000 | 2,820 |
| 2009-04-30 | 271 | 282 | 271 | 280 | 365,000 | 2,800 |
| 2009-04-28 | 276 | 278 | 271 | 274 | 437,000 | 2,740 |
| 2009-04-27 | 275 | 279 | 271 | 277 | 260,000 | 2,770 |
| 2009-04-24 | 272 | 279 | 270 | 271 | 241,000 | 2,710 |
| 2009-04-23 | 265 | 274 | 265 | 274 | 467,000 | 2,740 |
| 2009-04-22 | 263 | 267 | 260 | 265 | 303,000 | 2,650 |
| 2009-04-21 | 256 | 264 | 254 | 263 | 278,000 | 2,630 |
| 2009-04-20 | 256 | 259 | 252 | 259 | 314,000 | 2,590 |
| 2009-04-17 | 263 | 265 | 260 | 261 | 159,000 | 2,610 |
| 2009-04-16 | 266 | 266 | 262 | 263 | 197,000 | 2,630 |
| 2009-04-15 | 264 | 266 | 264 | 266 | 161,000 | 2,660 |
| 2009-04-14 | 265 | 265 | 262 | 264 | 175,000 | 2,640 |
| 2009-04-13 | 257 | 266 | 257 | 265 | 177,000 | 2,650 |
| 2009-04-10 | 259 | 261 | 256 | 259 | 169,000 | 2,590 |
| 2009-04-09 | 258 | 264 | 258 | 262 | 142,000 | 2,620 |
| 2009-04-08 | 259 | 263 | 257 | 259 | 208,000 | 2,590 |
| 2009-04-07 | 256 | 267 | 256 | 264 | 247,000 | 2,640 |
| 2009-04-06 | 263 | 263 | 255 | 260 | 209,000 | 2,600 |
| 2009-04-03 | 254 | 263 | 253 | 263 | 567,000 | 2,630 |
| 2009-04-02 | 259 | 259 | 253 | 258 | 111,000 | 2,580 |
| 2009-04-01 | 247 | 259 | 247 | 259 | 284,000 | 2,590 |
| 2009-03-31 | 250 | 252 | 246 | 248 | 240,000 | 2,480 |
| 2009-03-30 | 259 | 260 | 252 | 252 | 243,000 | 2,520 |
| 2009-03-27 | 250 | 264 | 246 | 260 | 542,000 | 2,600 |
| 2009-03-26 | 247 | 252 | 245 | 251 | 268,000 | 2,510 |
| 2009-03-25 | 249 | 256 | 244 | 253 | 340,000 | 2,530 |
| 2009-03-24 | 246 | 251 | 241 | 251 | 347,000 | 2,510 |
| 2009-03-23 | 230 | 243 | 229 | 243 | 245,000 | 2,430 |
| 2009-03-19 | 233 | 233 | 229 | 230 | 62,000 | 2,300 |
| 2009-03-18 | 234 | 234 | 231 | 233 | 180,000 | 2,330 |
| 2009-03-17 | 232 | 235 | 231 | 234 | 240,000 | 2,340 |
| 2009-03-16 | 226 | 234 | 226 | 232 | 207,000 | 2,320 |
| 2009-03-13 | 222 | 230 | 222 | 226 | 245,000 | 2,260 |
| 2009-03-12 | 227 | 229 | 225 | 227 | 121,000 | 2,270 |
| 2009-03-11 | 222 | 229 | 221 | 227 | 231,000 | 2,270 |
| 2009-03-10 | 215 | 217 | 215 | 216 | 64,000 | 2,160 |
| 2009-03-09 | 225 | 225 | 218 | 218 | 109,000 | 2,180 |
| 2009-03-06 | 225 | 227 | 222 | 224 | 152,000 | 2,240 |
| 2009-03-05 | 218 | 228 | 217 | 227 | 206,000 | 2,270 |
| 2009-03-04 | 210 | 219 | 210 | 219 | 177,000 | 2,190 |
| 2009-03-03 | 214 | 217 | 212 | 214 | 101,000 | 2,140 |
| 2009-03-02 | 215 | 220 | 211 | 219 | 152,000 | 2,190 |
| 2009-02-27 | 215 | 222 | 213 | 219 | 168,000 | 2,190 |
| 2009-02-26 | 222 | 224 | 216 | 220 | 144,000 | 2,200 |
| 2009-02-25 | 223 | 224 | 214 | 221 | 188,000 | 2,210 |
| 2009-02-24 | 211 | 218 | 210 | 218 | 350,000 | 2,180 |
| 2009-02-23 | 216 | 225 | 210 | 214 | 178,000 | 2,140 |
| 2009-02-20 | 217 | 222 | 214 | 220 | 265,000 | 2,200 |
| 2009-02-19 | 217 | 219 | 210 | 219 | 236,000 | 2,190 |
| 2009-02-18 | 215 | 222 | 215 | 215 | 140,000 | 2,150 |
| 2009-02-17 | 223 | 223 | 220 | 222 | 204,000 | 2,220 |
| 2009-02-16 | 218 | 230 | 215 | 224 | 462,000 | 2,240 |
| 2009-02-13 | 213 | 220 | 213 | 219 | 275,000 | 2,190 |
| 2009-02-12 | 208 | 215 | 208 | 214 | 289,000 | 2,140 |
| 2009-02-10 | 216 | 216 | 207 | 212 | 217,000 | 2,120 |
| 2009-02-09 | 213 | 213 | 208 | 211 | 202,000 | 2,110 |
| 2009-02-06 | 214 | 214 | 212 | 213 | 206,000 | 2,130 |
| 2009-02-05 | 208 | 211 | 207 | 208 | 224,000 | 2,080 |
| 2009-02-04 | 202 | 202 | 194 | 200 | 244,000 | 2,000 |
| 2009-02-03 | 210 | 215 | 200 | 201 | 232,000 | 2,010 |
| 2009-02-02 | 214 | 215 | 212 | 214 | 107,000 | 2,140 |
| 2009-01-30 | 213 | 215 | 212 | 215 | 100,000 | 2,150 |
| 2009-01-29 | 212 | 215 | 211 | 215 | 232,000 | 2,150 |
| 2009-01-28 | 205 | 210 | 202 | 210 | 73,000 | 2,100 |
| 2009-01-27 | 203 | 209 | 203 | 209 | 160,000 | 2,090 |
| 2009-01-26 | 200 | 203 | 200 | 202 | 108,000 | 2,020 |
| 2009-01-23 | 203 | 207 | 202 | 203 | 66,000 | 2,030 |
| 2009-01-22 | 205 | 207 | 201 | 206 | 126,000 | 2,060 |
| 2009-01-21 | 200 | 203 | 200 | 202 | 86,000 | 2,020 |
| 2009-01-20 | 203 | 205 | 200 | 204 | 72,000 | 2,040 |
| 2009-01-19 | 203 | 204 | 203 | 204 | 76,000 | 2,040 |
| 2009-01-16 | 201 | 204 | 201 | 202 | 154,000 | 2,020 |
| 2009-01-15 | 199 | 202 | 197 | 201 | 142,000 | 2,010 |
| 2009-01-14 | 204 | 205 | 202 | 204 | 113,000 | 2,040 |
| 2009-01-13 | 199 | 204 | 198 | 203 | 160,000 | 2,030 |
| 2009-01-09 | 200 | 205 | 200 | 204 | 114,000 | 2,040 |
| 2009-01-08 | 204 | 205 | 198 | 198 | 180,000 | 1,980 |
| 2009-01-07 | 209 | 210 | 205 | 205 | 182,000 | 2,050 |
| 2009-01-06 | 211 | 211 | 208 | 210 | 170,000 | 2,100 |
| 2009-01-05 | 215 | 217 | 209 | 211 | 152,000 | 2,110 |
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