1. HOME >
  2. 株価時系列 >
  3. 3877 >
  4. 2011年

3877 中越パルプ工業(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-3013013012913032,0001,300
2011-12-2912912912812925,0001,290
2011-12-2813213212913039,0001,300
2011-12-2713013213013279,0001,320
2011-12-26134134131132136,0001,320
2011-12-2213213313113386,0001,330
2011-12-2113113113013194,0001,310
2011-12-20128129126129189,0001,290
2011-12-1912912912812868,0001,280
2011-12-16128130128129103,0001,290
2011-12-15130130128128134,0001,280
2011-12-1413513513013088,0001,300
2011-12-1313613613413583,0001,350
2011-12-12138138131136273,0001,360
2011-12-09131135130135299,0001,350
2011-12-08132133132133152,0001,330
2011-12-07129133128133180,0001,330
2011-12-06130131129129178,0001,290
2011-12-05129131128130224,0001,300
2011-12-02125129125127171,0001,270
2011-12-01126126124125159,0001,250
2011-11-30122126121124324,0001,240
2011-11-29122122120122127,0001,220
2011-11-28120121120121101,0001,210
2011-11-25120121118120156,0001,200
2011-11-2412012011811889,0001,180
2011-11-22118121118121122,0001,210
2011-11-2112212212012166,0001,210
2011-11-18120121119121130,0001,210
2011-11-17120121119120142,0001,200
2011-11-1612212212012193,0001,210
2011-11-15124124121122132,0001,220
2011-11-1412712712512672,0001,260
2011-11-11125126124126124,0001,260
2011-11-10123125123125127,0001,250
2011-11-09124127123125350,0001,250
2011-11-08119126117122517,0001,220
2011-11-0712012011912017,0001,200
2011-11-0412012111912163,0001,210
2011-11-0211912111812193,0001,210
2011-11-0111912011911935,0001,190
2011-10-3111912111912075,0001,200
2011-10-2812112111911970,0001,190
2011-10-27120120119120105,0001,200
2011-10-2611912011812083,0001,200
2011-10-2512112111912074,0001,200
2011-10-2412212212012199,0001,210
2011-10-2111912211912047,0001,200
2011-10-2012012011911944,0001,190
2011-10-1912012112012066,0001,200
2011-10-1812012212012064,0001,200
2011-10-1712312312112251,0001,220
2011-10-1412312312112150,0001,210
2011-10-1312312312212332,0001,230
2011-10-1212412412212388,0001,230
2011-10-1112412412212469,0001,240
2011-10-0712212312112335,0001,230
2011-10-0612212211912166,0001,210
2011-10-05122122120121106,0001,210
2011-10-0412112312112175,0001,210
2011-10-0312412412112296,0001,220
2011-09-30124125123124124,0001,240
2011-09-29123125122125155,0001,250
2011-09-28123124120123248,0001,230
2011-09-2712312412112497,0001,240
2011-09-26125125121121202,0001,210
2011-09-22123124122124112,0001,240
2011-09-21125125123123107,0001,230
2011-09-2012412412312378,0001,230
2011-09-16123124123124118,0001,240
2011-09-15125125121124352,0001,240
2011-09-14126126123124273,0001,240
2011-09-13124125123124116,0001,240
2011-09-12126126123124166,0001,240
2011-09-09129130128128211,0001,280
2011-09-0813313413213393,0001,330
2011-09-0713413513113466,0001,340
2011-09-0613413513313455,0001,340
2011-09-0513313413313435,0001,340
2011-09-02134136133135157,0001,350
2011-09-01135135133134101,0001,340
2011-08-31131135131135126,0001,350
2011-08-30134134132133104,0001,330
2011-08-2913413413213350,0001,330
2011-08-2613313313113373,0001,330
2011-08-25132133131132152,0001,320
2011-08-24129129127127156,0001,270
2011-08-23125129124129140,0001,290
2011-08-2212412512312440,0001,240
2011-08-19122125122124110,0001,240
2011-08-1812712712312434,0001,240
2011-08-1712312612112686,0001,260
2011-08-1612512512312341,0001,230
2011-08-1512412612412490,0001,240
2011-08-1212412412212222,0001,220
2011-08-11121124117124170,0001,240
2011-08-1012412412212270,0001,220
2011-08-09118123117121226,0001,210
2011-08-0812212212012175,0001,210
2011-08-05125125120122279,0001,220
2011-08-04128128126126118,0001,260
2011-08-03129129126126153,0001,260
2011-08-0213113112913178,0001,310
2011-08-0112913212913156,0001,310
2011-07-2913013112912971,0001,290
2011-07-2813113113013159,0001,310
2011-07-27131132130132118,0001,320
2011-07-26134134131132116,0001,320
2011-07-2513413413213375,0001,330
2011-07-2213213413113482,0001,340
2011-07-21134134131131150,0001,310
2011-07-2013613613413558,0001,350
2011-07-1913713713513634,0001,360
2011-07-1513613613513628,0001,360
2011-07-1413613713613636,0001,360
2011-07-1313713813613773,0001,370
2011-07-1213813913713976,0001,390
2011-07-1113914013914019,0001,400
2011-07-0814014114014041,0001,400
2011-07-0714114114014046,0001,400
2011-07-06138141138141192,0001,410
2011-07-0513713813713827,0001,380
2011-07-0413813813613765,0001,370
2011-07-0113513713513755,0001,370
2011-06-3013713713413585,0001,350
2011-06-2913713713513637,0001,360
2011-06-2813613713513533,0001,350
2011-06-27138138136136124,0001,360
2011-06-2413313613313577,0001,350
2011-06-2313313513313348,0001,330
2011-06-22130136130135102,0001,350
2011-06-2112913012713035,0001,300
2011-06-2012612912612749,0001,270
2011-06-1712712812712746,0001,270
2011-06-1612712812612663,0001,260
2011-06-1512712812612788,0001,270
2011-06-1413013012912936,0001,290
2011-06-1312813112812924,0001,290
2011-06-10130130129129171,0001,290
2011-06-0912712812712843,0001,280
2011-06-0812813212712740,0001,270
2011-06-0712912912712857,0001,280
2011-06-0613213212812963,0001,290
2011-06-0313013213013066,0001,300
2011-06-0213113213013159,0001,310
2011-06-0113413513213346,0001,330
2011-05-3113413513413530,0001,350
2011-05-3013213413113430,0001,340
2011-05-2713313413213231,0001,320
2011-05-2613313413213466,0001,340
2011-05-2513313413113375,0001,330
2011-05-2413213213013148,0001,310
2011-05-2313413413213229,0001,320
2011-05-2013413513413482,0001,340
2011-05-1913613713413435,0001,340
2011-05-1813413613413634,0001,360
2011-05-1713513513413444,0001,340
2011-05-1613513513413451,0001,340
2011-05-1313813813513570,0001,350
2011-05-1213913913813886,0001,380
2011-05-1114114314014098,0001,400
2011-05-1014014114014146,0001,410
2011-05-0914014114014014,0001,400
2011-05-0614114214014067,0001,400
2011-05-0214214314114152,0001,410
2011-04-2814114214014239,0001,420
2011-04-2714014214014135,0001,410
2011-04-2614214214014056,0001,400
2011-04-2514114214114243,0001,420
2011-04-2214014214014155,0001,410
2011-04-2114414414014066,0001,400
2011-04-2014414514314444,0001,440
2011-04-1914214414114432,0001,440
2011-04-1814314414314317,0001,430
2011-04-1514214514214357,0001,430
2011-04-1414114514114342,0001,430
2011-04-1314014414014249,0001,420
2011-04-1214014113914055,0001,400
2011-04-1114014214014125,0001,410
2011-04-0813714113713963,0001,390
2011-04-0714114213813884,0001,380
2011-04-0614214214114257,0001,420
2011-04-0514414414114158,0001,410
2011-04-0414814814514554,0001,450
2011-04-0115015014714852,0001,480
2011-03-31149150147150110,0001,500
2011-03-30148152147151121,0001,510
2011-03-29151151144150112,0001,500
2011-03-28151153142153203,0001,530
2011-03-2515015014814988,0001,490
2011-03-2415015014714777,0001,470
2011-03-2315115114815095,0001,500
2011-03-22143152142148163,0001,480
2011-03-18136140135140162,0001,400
2011-03-17126133125131199,0001,310
2011-03-16123137123128330,0001,280
2011-03-15136140122125426,0001,250
2011-03-14141145131140226,0001,400
2011-03-11151152151151230,0001,510
2011-03-1015515515215299,0001,520
2011-03-0915315515315467,0001,540
2011-03-0815315415215368,0001,530
2011-03-07154154152152166,0001,520
2011-03-04156157152153235,0001,530
2011-03-0315415515415573,0001,550
2011-03-0215615615415494,0001,540
2011-03-0115515815415698,0001,560
2011-02-28154155153154116,0001,540
2011-02-25153154152154153,0001,540
2011-02-24154156153154116,0001,540
2011-02-23154158154155185,0001,550
2011-02-22159160156157172,0001,570
2011-02-21158161158160154,0001,600
2011-02-1815916015916087,0001,600
2011-02-17160161159160132,0001,600
2011-02-16160161158158119,0001,580
2011-02-1516216216016068,0001,600
2011-02-14161162160161159,0001,610
2011-02-10159162158161153,0001,610
2011-02-09157159157159199,0001,590
2011-02-08162162156158360,0001,580
2011-02-07160163159162339,0001,620
2011-02-04157160156158310,0001,580
2011-02-03156156155156180,0001,560
2011-02-02154156153156209,0001,560
2011-02-01152154152154105,0001,540
2011-01-31151153150152119,0001,520
2011-01-28153153152152196,0001,520
2011-01-27150153150152140,0001,520
2011-01-2615015115015074,0001,500
2011-01-25150152150151137,0001,510
2011-01-24148150148148118,0001,480
2011-01-21152152148148309,0001,480
2011-01-20153153152152120,0001,520
2011-01-19153154152154220,0001,540
2011-01-18153154151152261,0001,520
2011-01-17156156151152296,0001,520
2011-01-14154156153154178,0001,540
2011-01-13154156154154251,0001,540
2011-01-12155157153153259,0001,530
2011-01-11151153151153174,0001,530
2011-01-0715215215015086,0001,500
2011-01-06151153150151213,0001,510
2011-01-0515015114915167,0001,510
2011-01-04147151147150204,0001,500

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