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