3877 中越パルプ工業(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 148 | 149 | 147 | 147 | 68,000 | 1,470 |
| 2010-12-29 | 148 | 149 | 147 | 149 | 98,000 | 1,490 |
| 2010-12-28 | 146 | 148 | 146 | 148 | 58,000 | 1,480 |
| 2010-12-27 | 146 | 147 | 145 | 146 | 106,000 | 1,460 |
| 2010-12-24 | 147 | 148 | 145 | 146 | 140,000 | 1,460 |
| 2010-12-22 | 147 | 149 | 147 | 148 | 146,000 | 1,480 |
| 2010-12-21 | 147 | 149 | 147 | 148 | 147,000 | 1,480 |
| 2010-12-20 | 149 | 149 | 148 | 148 | 121,000 | 1,480 |
| 2010-12-17 | 149 | 149 | 148 | 149 | 105,000 | 1,490 |
| 2010-12-16 | 148 | 149 | 148 | 149 | 79,000 | 1,490 |
| 2010-12-15 | 149 | 149 | 148 | 149 | 97,000 | 1,490 |
| 2010-12-14 | 150 | 150 | 147 | 148 | 195,000 | 1,480 |
| 2010-12-13 | 148 | 149 | 147 | 149 | 181,000 | 1,490 |
| 2010-12-10 | 146 | 147 | 146 | 147 | 194,000 | 1,470 |
| 2010-12-09 | 147 | 148 | 146 | 146 | 104,000 | 1,460 |
| 2010-12-08 | 143 | 147 | 143 | 147 | 176,000 | 1,470 |
| 2010-12-07 | 143 | 144 | 141 | 144 | 169,000 | 1,440 |
| 2010-12-06 | 141 | 143 | 141 | 143 | 106,000 | 1,430 |
| 2010-12-03 | 140 | 141 | 140 | 140 | 96,000 | 1,400 |
| 2010-12-02 | 139 | 139 | 138 | 139 | 103,000 | 1,390 |
| 2010-12-01 | 137 | 138 | 136 | 136 | 122,000 | 1,360 |
| 2010-11-30 | 140 | 140 | 138 | 138 | 138,000 | 1,380 |
| 2010-11-29 | 139 | 141 | 139 | 140 | 119,000 | 1,400 |
| 2010-11-26 | 140 | 141 | 139 | 139 | 121,000 | 1,390 |
| 2010-11-25 | 138 | 140 | 137 | 139 | 118,000 | 1,390 |
| 2010-11-24 | 138 | 138 | 136 | 137 | 112,000 | 1,370 |
| 2010-11-22 | 136 | 139 | 136 | 138 | 184,000 | 1,380 |
| 2010-11-19 | 138 | 138 | 134 | 135 | 190,000 | 1,350 |
| 2010-11-18 | 133 | 136 | 133 | 136 | 108,000 | 1,360 |
| 2010-11-17 | 131 | 133 | 131 | 132 | 110,000 | 1,320 |
| 2010-11-16 | 134 | 135 | 132 | 132 | 68,000 | 1,320 |
| 2010-11-15 | 133 | 134 | 133 | 133 | 72,000 | 1,330 |
| 2010-11-12 | 136 | 136 | 133 | 133 | 152,000 | 1,330 |
| 2010-11-11 | 134 | 140 | 133 | 136 | 319,000 | 1,360 |
| 2010-11-10 | 132 | 135 | 132 | 133 | 154,000 | 1,330 |
| 2010-11-09 | 130 | 135 | 129 | 133 | 236,000 | 1,330 |
| 2010-11-08 | 132 | 132 | 129 | 132 | 126,000 | 1,320 |
| 2010-11-05 | 128 | 129 | 127 | 129 | 143,000 | 1,290 |
| 2010-11-04 | 129 | 129 | 126 | 126 | 178,000 | 1,260 |
| 2010-11-02 | 127 | 129 | 126 | 127 | 122,000 | 1,270 |
| 2010-11-01 | 132 | 132 | 128 | 129 | 119,000 | 1,290 |
| 2010-10-29 | 131 | 131 | 130 | 131 | 112,000 | 1,310 |
| 2010-10-28 | 133 | 133 | 132 | 132 | 130,000 | 1,320 |
| 2010-10-27 | 134 | 134 | 133 | 134 | 62,000 | 1,340 |
| 2010-10-26 | 134 | 134 | 133 | 134 | 71,000 | 1,340 |
| 2010-10-25 | 135 | 135 | 133 | 134 | 123,000 | 1,340 |
| 2010-10-22 | 133 | 133 | 132 | 133 | 123,000 | 1,330 |
| 2010-10-21 | 133 | 133 | 132 | 132 | 85,000 | 1,320 |
| 2010-10-20 | 134 | 134 | 131 | 132 | 152,000 | 1,320 |
| 2010-10-19 | 135 | 135 | 134 | 134 | 111,000 | 1,340 |
| 2010-10-18 | 132 | 134 | 132 | 134 | 72,000 | 1,340 |
| 2010-10-15 | 134 | 134 | 131 | 131 | 125,000 | 1,310 |
| 2010-10-14 | 132 | 136 | 132 | 136 | 174,000 | 1,360 |
| 2010-10-13 | 132 | 133 | 131 | 131 | 264,000 | 1,310 |
| 2010-10-12 | 136 | 137 | 132 | 132 | 241,000 | 1,320 |
| 2010-10-08 | 135 | 137 | 135 | 135 | 196,000 | 1,350 |
| 2010-10-07 | 138 | 138 | 135 | 136 | 247,000 | 1,360 |
| 2010-10-06 | 139 | 139 | 137 | 138 | 270,000 | 1,380 |
| 2010-10-05 | 138 | 139 | 136 | 136 | 245,000 | 1,360 |
| 2010-10-04 | 146 | 146 | 139 | 140 | 180,000 | 1,400 |
| 2010-10-01 | 148 | 149 | 146 | 147 | 65,000 | 1,470 |
| 2010-09-30 | 150 | 150 | 148 | 149 | 89,000 | 1,490 |
| 2010-09-29 | 149 | 150 | 149 | 150 | 86,000 | 1,500 |
| 2010-09-28 | 151 | 151 | 149 | 149 | 85,000 | 1,490 |
| 2010-09-27 | 152 | 153 | 151 | 153 | 105,000 | 1,530 |
| 2010-09-24 | 150 | 152 | 150 | 151 | 88,000 | 1,510 |
| 2010-09-22 | 150 | 151 | 149 | 150 | 81,000 | 1,500 |
| 2010-09-21 | 150 | 151 | 149 | 149 | 119,000 | 1,490 |
| 2010-09-17 | 148 | 150 | 148 | 150 | 252,000 | 1,500 |
| 2010-09-16 | 150 | 150 | 147 | 148 | 153,000 | 1,480 |
| 2010-09-15 | 150 | 151 | 149 | 149 | 245,000 | 1,490 |
| 2010-09-14 | 151 | 152 | 150 | 151 | 100,000 | 1,510 |
| 2010-09-13 | 151 | 152 | 151 | 151 | 87,000 | 1,510 |
| 2010-09-10 | 150 | 153 | 150 | 151 | 271,000 | 1,510 |
| 2010-09-09 | 152 | 154 | 151 | 151 | 84,000 | 1,510 |
| 2010-09-08 | 153 | 153 | 151 | 153 | 100,000 | 1,530 |
| 2010-09-07 | 154 | 155 | 154 | 155 | 31,000 | 1,550 |
| 2010-09-06 | 154 | 155 | 153 | 155 | 43,000 | 1,550 |
| 2010-09-03 | 152 | 153 | 152 | 153 | 31,000 | 1,530 |
| 2010-09-02 | 153 | 153 | 151 | 152 | 51,000 | 1,520 |
| 2010-09-01 | 152 | 152 | 151 | 151 | 65,000 | 1,510 |
| 2010-08-31 | 154 | 154 | 151 | 152 | 95,000 | 1,520 |
| 2010-08-30 | 156 | 157 | 154 | 155 | 89,000 | 1,550 |
| 2010-08-27 | 155 | 155 | 154 | 155 | 92,000 | 1,550 |
| 2010-08-26 | 155 | 155 | 153 | 155 | 168,000 | 1,550 |
| 2010-08-25 | 157 | 157 | 154 | 156 | 69,000 | 1,560 |
| 2010-08-24 | 153 | 158 | 153 | 156 | 209,000 | 1,560 |
| 2010-08-23 | 154 | 155 | 153 | 153 | 43,000 | 1,530 |
| 2010-08-20 | 155 | 155 | 153 | 153 | 41,000 | 1,530 |
| 2010-08-19 | 155 | 157 | 155 | 156 | 51,000 | 1,560 |
| 2010-08-18 | 155 | 155 | 153 | 155 | 53,000 | 1,550 |
| 2010-08-17 | 154 | 155 | 153 | 153 | 76,000 | 1,530 |
| 2010-08-16 | 154 | 154 | 153 | 153 | 55,000 | 1,530 |
| 2010-08-13 | 154 | 155 | 153 | 154 | 28,000 | 1,540 |
| 2010-08-12 | 152 | 154 | 152 | 154 | 46,000 | 1,540 |
| 2010-08-11 | 156 | 157 | 154 | 154 | 169,000 | 1,540 |
| 2010-08-10 | 156 | 157 | 156 | 156 | 56,000 | 1,560 |
| 2010-08-09 | 155 | 157 | 155 | 157 | 26,000 | 1,570 |
| 2010-08-06 | 156 | 157 | 156 | 157 | 60,000 | 1,570 |
| 2010-08-05 | 156 | 156 | 154 | 156 | 46,000 | 1,560 |
| 2010-08-04 | 155 | 156 | 154 | 155 | 92,000 | 1,550 |
| 2010-08-03 | 156 | 158 | 155 | 156 | 110,000 | 1,560 |
| 2010-08-02 | 156 | 156 | 155 | 155 | 59,000 | 1,550 |
| 2010-07-30 | 157 | 158 | 155 | 155 | 91,000 | 1,550 |
| 2010-07-29 | 159 | 160 | 158 | 159 | 52,000 | 1,590 |
| 2010-07-28 | 157 | 161 | 156 | 160 | 146,000 | 1,600 |
| 2010-07-27 | 157 | 159 | 156 | 157 | 60,000 | 1,570 |
| 2010-07-26 | 160 | 161 | 156 | 156 | 117,000 | 1,560 |
| 2010-07-23 | 156 | 158 | 156 | 156 | 58,000 | 1,560 |
| 2010-07-22 | 155 | 156 | 155 | 155 | 67,000 | 1,550 |
| 2010-07-21 | 157 | 157 | 155 | 155 | 55,000 | 1,550 |
| 2010-07-20 | 156 | 156 | 154 | 155 | 25,000 | 1,550 |
| 2010-07-16 | 156 | 157 | 155 | 156 | 93,000 | 1,560 |
| 2010-07-15 | 158 | 158 | 155 | 155 | 73,000 | 1,550 |
| 2010-07-14 | 159 | 160 | 157 | 160 | 91,000 | 1,600 |
| 2010-07-13 | 159 | 160 | 157 | 157 | 64,000 | 1,570 |
| 2010-07-12 | 160 | 160 | 158 | 159 | 103,000 | 1,590 |
| 2010-07-09 | 160 | 161 | 158 | 159 | 91,000 | 1,590 |
| 2010-07-08 | 160 | 160 | 159 | 160 | 91,000 | 1,600 |
| 2010-07-07 | 160 | 161 | 158 | 160 | 64,000 | 1,600 |
| 2010-07-06 | 163 | 163 | 146 | 160 | 233,000 | 1,600 |
| 2010-07-05 | 160 | 164 | 160 | 164 | 67,000 | 1,640 |
| 2010-07-02 | 163 | 163 | 161 | 161 | 85,000 | 1,610 |
| 2010-07-01 | 166 | 166 | 162 | 164 | 74,000 | 1,640 |
| 2010-06-30 | 168 | 171 | 168 | 169 | 123,000 | 1,690 |
| 2010-06-29 | 171 | 173 | 168 | 173 | 90,000 | 1,730 |
| 2010-06-28 | 172 | 172 | 170 | 171 | 133,000 | 1,710 |
| 2010-06-25 | 168 | 171 | 167 | 170 | 87,000 | 1,700 |
| 2010-06-24 | 170 | 172 | 168 | 168 | 185,000 | 1,680 |
| 2010-06-23 | 170 | 171 | 169 | 170 | 161,000 | 1,700 |
| 2010-06-22 | 170 | 170 | 167 | 170 | 136,000 | 1,700 |
| 2010-06-21 | 167 | 170 | 166 | 169 | 239,000 | 1,690 |
| 2010-06-18 | 157 | 177 | 156 | 175 | 648,000 | 1,750 |
| 2010-06-17 | 159 | 159 | 156 | 157 | 98,000 | 1,570 |
| 2010-06-16 | 156 | 158 | 156 | 158 | 158,000 | 1,580 |
| 2010-06-15 | 155 | 156 | 155 | 156 | 77,000 | 1,560 |
| 2010-06-14 | 156 | 157 | 153 | 154 | 209,000 | 1,540 |
| 2010-06-11 | 158 | 158 | 153 | 155 | 341,000 | 1,550 |
| 2010-06-10 | 155 | 160 | 155 | 157 | 138,000 | 1,570 |
| 2010-06-09 | 157 | 157 | 155 | 156 | 66,000 | 1,560 |
| 2010-06-08 | 155 | 157 | 155 | 155 | 89,000 | 1,550 |
| 2010-06-07 | 157 | 157 | 155 | 156 | 68,000 | 1,560 |
| 2010-06-04 | 160 | 161 | 159 | 160 | 73,000 | 1,600 |
| 2010-06-03 | 161 | 161 | 158 | 160 | 68,000 | 1,600 |
| 2010-06-02 | 158 | 163 | 157 | 158 | 152,000 | 1,580 |
| 2010-06-01 | 158 | 163 | 156 | 160 | 232,000 | 1,600 |
| 2010-05-31 | 155 | 156 | 153 | 156 | 207,000 | 1,560 |
| 2010-05-28 | 157 | 157 | 155 | 155 | 169,000 | 1,550 |
| 2010-05-27 | 157 | 157 | 154 | 155 | 120,000 | 1,550 |
| 2010-05-26 | 158 | 158 | 154 | 157 | 164,000 | 1,570 |
| 2010-05-25 | 158 | 159 | 154 | 155 | 207,000 | 1,550 |
| 2010-05-24 | 157 | 160 | 155 | 156 | 175,000 | 1,560 |
| 2010-05-21 | 159 | 161 | 156 | 157 | 170,000 | 1,570 |
| 2010-05-20 | 161 | 163 | 160 | 162 | 88,000 | 1,620 |
| 2010-05-19 | 163 | 164 | 160 | 164 | 143,000 | 1,640 |
| 2010-05-18 | 166 | 168 | 164 | 166 | 115,000 | 1,660 |
| 2010-05-17 | 168 | 169 | 162 | 168 | 276,000 | 1,680 |
| 2010-05-14 | 169 | 173 | 169 | 170 | 180,000 | 1,700 |
| 2010-05-13 | 168 | 172 | 168 | 171 | 101,000 | 1,710 |
| 2010-05-12 | 170 | 170 | 166 | 170 | 132,000 | 1,700 |
| 2010-05-11 | 171 | 173 | 167 | 170 | 197,000 | 1,700 |
| 2010-05-10 | 163 | 171 | 160 | 171 | 249,000 | 1,710 |
| 2010-05-07 | 157 | 164 | 157 | 162 | 286,000 | 1,620 |
| 2010-05-06 | 171 | 171 | 161 | 165 | 231,000 | 1,650 |
| 2010-04-30 | 180 | 182 | 173 | 176 | 310,000 | 1,760 |
| 2010-04-28 | 180 | 181 | 178 | 178 | 195,000 | 1,780 |
| 2010-04-27 | 179 | 183 | 178 | 182 | 271,000 | 1,820 |
| 2010-04-26 | 182 | 183 | 179 | 181 | 267,000 | 1,810 |
| 2010-04-23 | 175 | 178 | 175 | 178 | 223,000 | 1,780 |
| 2010-04-22 | 176 | 176 | 173 | 175 | 134,000 | 1,750 |
| 2010-04-21 | 171 | 176 | 171 | 174 | 206,000 | 1,740 |
| 2010-04-20 | 173 | 173 | 169 | 169 | 169,000 | 1,690 |
| 2010-04-19 | 171 | 173 | 169 | 171 | 260,000 | 1,710 |
| 2010-04-16 | 181 | 181 | 175 | 176 | 102,000 | 1,760 |
| 2010-04-15 | 180 | 182 | 177 | 180 | 121,000 | 1,800 |
| 2010-04-14 | 182 | 182 | 177 | 180 | 116,000 | 1,800 |
| 2010-04-13 | 186 | 186 | 180 | 180 | 160,000 | 1,800 |
| 2010-04-12 | 184 | 186 | 184 | 185 | 234,000 | 1,850 |
| 2010-04-09 | 174 | 182 | 173 | 181 | 316,000 | 1,810 |
| 2010-04-08 | 173 | 178 | 170 | 174 | 340,000 | 1,740 |
| 2010-04-07 | 169 | 173 | 167 | 173 | 194,000 | 1,730 |
| 2010-04-06 | 168 | 170 | 166 | 167 | 150,000 | 1,670 |
| 2010-04-05 | 168 | 169 | 165 | 168 | 136,000 | 1,680 |
| 2010-04-02 | 168 | 169 | 167 | 168 | 87,000 | 1,680 |
| 2010-04-01 | 168 | 169 | 167 | 168 | 59,000 | 1,680 |
| 2010-03-31 | 168 | 170 | 168 | 168 | 108,000 | 1,680 |
| 2010-03-30 | 167 | 167 | 163 | 167 | 175,000 | 1,670 |
| 2010-03-29 | 167 | 167 | 164 | 165 | 79,000 | 1,650 |
| 2010-03-26 | 170 | 170 | 165 | 169 | 374,000 | 1,690 |
| 2010-03-25 | 167 | 169 | 166 | 168 | 159,000 | 1,680 |
| 2010-03-24 | 166 | 169 | 165 | 169 | 202,000 | 1,690 |
| 2010-03-23 | 166 | 168 | 166 | 166 | 56,000 | 1,660 |
| 2010-03-19 | 165 | 167 | 165 | 165 | 108,000 | 1,650 |
| 2010-03-18 | 169 | 169 | 165 | 165 | 132,000 | 1,650 |
| 2010-03-17 | 169 | 169 | 166 | 168 | 68,000 | 1,680 |
| 2010-03-16 | 168 | 168 | 166 | 168 | 124,000 | 1,680 |
| 2010-03-15 | 166 | 167 | 166 | 167 | 99,000 | 1,670 |
| 2010-03-12 | 165 | 166 | 164 | 166 | 147,000 | 1,660 |
| 2010-03-11 | 164 | 164 | 161 | 164 | 54,000 | 1,640 |
| 2010-03-10 | 162 | 164 | 162 | 162 | 76,000 | 1,620 |
| 2010-03-09 | 161 | 162 | 161 | 161 | 50,000 | 1,610 |
| 2010-03-08 | 161 | 161 | 160 | 161 | 49,000 | 1,610 |
| 2010-03-05 | 157 | 159 | 156 | 159 | 224,000 | 1,590 |
| 2010-03-04 | 160 | 160 | 157 | 157 | 71,000 | 1,570 |
| 2010-03-03 | 160 | 162 | 159 | 161 | 57,000 | 1,610 |
| 2010-03-02 | 163 | 163 | 159 | 161 | 89,000 | 1,610 |
| 2010-03-01 | 162 | 163 | 161 | 162 | 50,000 | 1,620 |
| 2010-02-26 | 163 | 163 | 161 | 162 | 91,000 | 1,620 |
| 2010-02-25 | 164 | 164 | 160 | 160 | 79,000 | 1,600 |
| 2010-02-24 | 159 | 165 | 159 | 161 | 183,000 | 1,610 |
| 2010-02-23 | 156 | 161 | 155 | 160 | 178,000 | 1,600 |
| 2010-02-22 | 153 | 155 | 153 | 154 | 87,000 | 1,540 |
| 2010-02-19 | 154 | 154 | 153 | 153 | 54,000 | 1,530 |
| 2010-02-18 | 154 | 155 | 153 | 153 | 64,000 | 1,530 |
| 2010-02-17 | 154 | 155 | 154 | 154 | 40,000 | 1,540 |
| 2010-02-16 | 155 | 156 | 153 | 153 | 67,000 | 1,530 |
| 2010-02-15 | 155 | 155 | 153 | 153 | 48,000 | 1,530 |
| 2010-02-12 | 154 | 154 | 152 | 154 | 103,000 | 1,540 |
| 2010-02-10 | 155 | 155 | 152 | 153 | 60,000 | 1,530 |
| 2010-02-09 | 153 | 155 | 152 | 152 | 100,000 | 1,520 |
| 2010-02-08 | 155 | 155 | 153 | 153 | 33,000 | 1,530 |
| 2010-02-05 | 154 | 155 | 152 | 152 | 79,000 | 1,520 |
| 2010-02-04 | 157 | 157 | 155 | 157 | 56,000 | 1,570 |
| 2010-02-03 | 156 | 157 | 154 | 155 | 68,000 | 1,550 |
| 2010-02-02 | 152 | 154 | 152 | 153 | 50,000 | 1,530 |
| 2010-02-01 | 153 | 154 | 151 | 152 | 89,000 | 1,520 |
| 2010-01-29 | 153 | 154 | 152 | 152 | 79,000 | 1,520 |
| 2010-01-28 | 155 | 155 | 152 | 153 | 174,000 | 1,530 |
| 2010-01-27 | 155 | 157 | 155 | 155 | 84,000 | 1,550 |
| 2010-01-26 | 160 | 160 | 156 | 156 | 189,000 | 1,560 |
| 2010-01-25 | 160 | 163 | 158 | 160 | 112,000 | 1,600 |
| 2010-01-22 | 162 | 162 | 160 | 160 | 149,000 | 1,600 |
| 2010-01-21 | 165 | 167 | 163 | 164 | 144,000 | 1,640 |
| 2010-01-20 | 168 | 169 | 165 | 168 | 129,000 | 1,680 |
| 2010-01-19 | 165 | 168 | 165 | 168 | 76,000 | 1,680 |
| 2010-01-18 | 165 | 166 | 165 | 165 | 60,000 | 1,650 |
| 2010-01-15 | 168 | 168 | 165 | 167 | 144,000 | 1,670 |
| 2010-01-14 | 166 | 168 | 166 | 168 | 82,000 | 1,680 |
| 2010-01-13 | 169 | 169 | 166 | 166 | 101,000 | 1,660 |
| 2010-01-12 | 166 | 167 | 165 | 167 | 122,000 | 1,670 |
| 2010-01-08 | 165 | 166 | 163 | 165 | 80,000 | 1,650 |
| 2010-01-07 | 164 | 165 | 161 | 164 | 121,000 | 1,640 |
| 2010-01-06 | 162 | 162 | 160 | 162 | 78,000 | 1,620 |
| 2010-01-05 | 162 | 163 | 159 | 159 | 68,000 | 1,590 |
| 2010-01-04 | 158 | 160 | 158 | 160 | 89,000 | 1,600 |
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