3877 中越パルプ工業(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	150	150	148	148	70,000	1,480
2012-12-27	150	151	148	150	380,000	1,500
2012-12-26	143	149	142	147	487,000	1,470
2012-12-25	143	144	141	143	187,000	1,430
2012-12-21	144	145	142	142	149,000	1,420
2012-12-20	143	144	142	144	170,000	1,440
2012-12-19	145	145	143	145	239,000	1,450
2012-12-18	140	144	140	144	251,000	1,440
2012-12-17	141	141	140	140	76,000	1,400
2012-12-14	140	141	140	140	172,000	1,400
2012-12-13	140	141	140	141	89,000	1,410
2012-12-12	139	140	139	139	110,000	1,390
2012-12-11	140	140	138	139	102,000	1,390
2012-12-10	140	140	139	140	64,000	1,400
2012-12-07	142	143	140	140	242,000	1,400
2012-12-06	140	141	139	141	124,000	1,410
2012-12-05	140	141	139	140	98,000	1,400
2012-12-04	140	141	140	141	90,000	1,410
2012-12-03	140	141	139	141	83,000	1,410
2012-11-30	141	142	139	140	108,000	1,400
2012-11-29	138	141	138	140	110,000	1,400
2012-11-28	142	142	138	139	171,000	1,390
2012-11-27	140	142	139	142	141,000	1,420
2012-11-26	138	140	138	140	200,000	1,400
2012-11-22	136	137	135	137	101,000	1,370
2012-11-21	136	136	134	134	90,000	1,340
2012-11-20	136	136	134	134	91,000	1,340
2012-11-19	136	136	135	136	54,000	1,360
2012-11-16	133	136	133	136	100,000	1,360
2012-11-15	131	133	131	133	40,000	1,330
2012-11-14	130	131	129	130	69,000	1,300
2012-11-13	131	131	129	130	79,000	1,300
2012-11-12	131	131	129	129	65,000	1,290
2012-11-09	130	131	129	129	150,000	1,290
2012-11-08	133	133	130	131	117,000	1,310
2012-11-07	134	134	131	133	188,000	1,330
2012-11-06	140	140	135	135	165,000	1,350
2012-11-05	138	140	138	140	43,000	1,400
2012-11-02	137	140	137	140	106,000	1,400
2012-11-01	137	137	136	137	48,000	1,370
2012-10-31	136	137	135	136	52,000	1,360
2012-10-30	136	139	135	135	109,000	1,350
2012-10-29	138	138	136	137	61,000	1,370
2012-10-26	139	139	136	137	101,000	1,370
2012-10-25	137	138	134	138	65,000	1,380
2012-10-24	133	136	133	136	71,000	1,360
2012-10-23	138	138	135	136	108,000	1,360
2012-10-22	136	139	136	139	61,000	1,390
2012-10-19	137	137	136	136	33,000	1,360
2012-10-18	134	137	133	137	129,000	1,370
2012-10-17	134	136	132	132	269,000	1,320
2012-10-16	132	134	132	134	108,000	1,340
2012-10-15	132	133	131	132	52,000	1,320
2012-10-12	133	133	131	131	27,000	1,310
2012-10-11	132	135	132	132	69,000	1,320
2012-10-10	132	133	131	131	94,000	1,310
2012-10-09	133	134	132	132	78,000	1,320
2012-10-05	134	135	133	133	50,000	1,330
2012-10-04	134	135	133	134	28,000	1,340
2012-10-03	134	134	133	133	75,000	1,330
2012-10-02	135	136	134	134	40,000	1,340
2012-10-01	137	137	133	135	55,000	1,350
2012-09-28	141	141	137	137	63,000	1,370
2012-09-27	137	140	137	139	92,000	1,390
2012-09-26	139	140	138	140	118,000	1,400
2012-09-25	139	142	138	142	90,000	1,420
2012-09-24	139	139	138	139	64,000	1,390
2012-09-21	138	140	138	139	66,000	1,390
2012-09-20	141	141	138	138	98,000	1,380
2012-09-19	140	140	138	139	79,000	1,390
2012-09-18	138	140	137	140	70,000	1,400
2012-09-14	139	140	139	139	115,000	1,390
2012-09-13	136	138	135	136	55,000	1,360
2012-09-12	134	137	134	136	64,000	1,360
2012-09-11	135	136	134	135	63,000	1,350
2012-09-10	134	135	134	135	34,000	1,350
2012-09-07	134	134	133	133	48,000	1,330
2012-09-06	133	133	131	132	91,000	1,320
2012-09-05	134	134	132	133	66,000	1,330
2012-09-04	134	135	134	134	82,000	1,340
2012-09-03	135	136	134	134	42,000	1,340
2012-08-31	134	136	134	134	83,000	1,340
2012-08-30	137	137	135	136	55,000	1,360
2012-08-29	136	139	136	139	32,000	1,390
2012-08-28	142	142	137	138	73,000	1,380
2012-08-27	146	146	142	142	107,000	1,420
2012-08-24	144	146	143	145	48,000	1,450
2012-08-23	143	145	143	145	29,000	1,450
2012-08-22	145	145	140	144	171,000	1,440
2012-08-21	144	147	144	146	87,000	1,460
2012-08-20	144	146	143	143	46,000	1,430
2012-08-17	142	143	142	143	36,000	1,430
2012-08-16	141	142	140	142	54,000	1,420
2012-08-15	140	140	138	140	83,000	1,400
2012-08-14	136	140	135	140	106,000	1,400
2012-08-13	136	136	133	135	87,000	1,350
2012-08-10	137	137	133	134	300,000	1,340
2012-08-09	134	137	133	137	81,000	1,370
2012-08-08	137	141	132	134	358,000	1,340
2012-08-07	133	138	133	138	184,000	1,380
2012-08-06	138	139	132	132	289,000	1,320
2012-08-03	137	138	136	137	33,000	1,370
2012-08-02	139	139	138	138	40,000	1,380
2012-08-01	140	140	138	139	35,000	1,390
2012-07-31	139	141	138	140	62,000	1,400
2012-07-30	143	143	138	138	54,000	1,380
2012-07-27	142	142	140	141	35,000	1,410
2012-07-26	141	141	138	141	111,000	1,410
2012-07-25	135	137	133	136	128,000	1,360
2012-07-24	134	138	134	136	100,000	1,360
2012-07-23	138	139	135	135	139,000	1,350
2012-07-20	142	142	139	139	85,000	1,390
2012-07-19	141	143	137	140	151,000	1,400
2012-07-18	145	145	141	141	62,000	1,410
2012-07-17	148	148	145	145	84,000	1,450
2012-07-13	150	150	148	148	85,000	1,480
2012-07-12	149	150	149	149	63,000	1,490
2012-07-11	148	152	148	151	107,000	1,510
2012-07-10	150	152	150	150	91,000	1,500
2012-07-09	150	153	149	150	121,000	1,500
2012-07-06	152	154	151	151	72,000	1,510
2012-07-05	153	154	152	152	67,000	1,520
2012-07-04	156	157	154	154	106,000	1,540
2012-07-03	155	157	155	155	106,000	1,550
2012-07-02	152	155	151	153	124,000	1,530
2012-06-29	148	152	148	151	120,000	1,510
2012-06-28	150	151	149	151	121,000	1,510
2012-06-27	147	150	145	150	129,000	1,500
2012-06-26	149	150	146	147	224,000	1,470
2012-06-25	148	154	148	149	264,000	1,490
2012-06-22	143	145	143	144	153,000	1,440
2012-06-21	144	146	143	144	158,000	1,440
2012-06-20	143	146	143	144	193,000	1,440
2012-06-19	138	142	138	140	109,000	1,400
2012-06-18	140	141	138	141	75,000	1,410
2012-06-15	141	142	135	136	138,000	1,360
2012-06-14	139	142	139	142	94,000	1,420
2012-06-13	138	140	137	140	112,000	1,400
2012-06-12	137	138	135	138	107,000	1,380
2012-06-11	140	140	137	137	79,000	1,370
2012-06-08	144	144	137	138	139,000	1,380
2012-06-07	140	143	139	143	69,000	1,430
2012-06-06	139	141	136	141	75,000	1,410
2012-06-05	140	140	135	138	89,000	1,380
2012-06-04	138	139	135	137	88,000	1,370
2012-06-01	140	142	140	141	79,000	1,410
2012-05-31	137	141	137	141	76,000	1,410
2012-05-30	139	145	136	142	147,000	1,420
2012-05-29	134	137	133	137	69,000	1,370
2012-05-28	136	136	132	133	94,000	1,330
2012-05-25	134	136	132	136	81,000	1,360
2012-05-24	134	135	131	134	119,000	1,340
2012-05-23	133	135	132	135	96,000	1,350
2012-05-22	136	137	131	133	222,000	1,330
2012-05-21	134	137	133	135	83,000	1,350
2012-05-18	136	136	132	133	112,000	1,330
2012-05-17	138	138	134	137	124,000	1,370
2012-05-16	135	138	134	134	83,000	1,340
2012-05-15	142	142	131	137	184,000	1,370
2012-05-14	146	146	141	141	98,000	1,410
2012-05-11	157	157	146	146	111,000	1,460
2012-05-10	157	158	156	158	68,000	1,580
2012-05-09	162	162	158	158	79,000	1,580
2012-05-08	160	164	160	164	57,000	1,640
2012-05-07	162	162	160	160	90,000	1,600
2012-05-02	162	166	162	166	63,000	1,660
2012-05-01	164	164	161	162	66,000	1,620
2012-04-27	166	167	165	167	70,000	1,670
2012-04-26	168	168	166	167	66,000	1,670
2012-04-25	166	167	165	166	85,000	1,660
2012-04-24	164	164	160	162	83,000	1,620
2012-04-23	165	167	165	166	80,000	1,660
2012-04-20	162	165	161	163	130,000	1,630
2012-04-19	166	168	160	160	137,000	1,600
2012-04-18	164	168	163	166	182,000	1,660
2012-04-17	161	162	160	160	109,000	1,600
2012-04-16	161	163	161	162	114,000	1,620
2012-04-13	163	165	161	161	133,000	1,610
2012-04-12	166	166	161	162	147,000	1,620
2012-04-11	164	167	162	165	158,000	1,650
2012-04-10	169	170	165	165	38,000	1,650
2012-04-09	165	178	161	169	278,000	1,690
2012-04-06	167	168	164	167	149,000	1,670
2012-04-05	168	170	165	170	148,000	1,700
2012-04-04	172	174	170	171	173,000	1,710
2012-04-03	178	178	175	175	142,000	1,750
2012-04-02	179	179	176	179	190,000	1,790
2012-03-30	184	184	182	182	133,000	1,820
2012-03-29	181	183	179	182	217,000	1,820
2012-03-28	177	180	177	179	195,000	1,790
2012-03-27	175	182	175	182	252,000	1,820
2012-03-26	177	179	171	171	237,000	1,710
2012-03-23	181	181	178	179	230,000	1,790
2012-03-22	182	183	181	182	166,000	1,820
2012-03-21	184	185	182	183	260,000	1,830
2012-03-19	186	187	184	184	148,000	1,840
2012-03-16	186	188	186	188	194,000	1,880
2012-03-15	186	187	186	186	151,000	1,860
2012-03-14	187	188	186	186	319,000	1,860
2012-03-13	186	188	186	186	205,000	1,860
2012-03-12	186	187	185	187	286,000	1,870
2012-03-09	188	188	186	187	539,000	1,870
2012-03-08	191	191	184	185	471,000	1,850
2012-03-07	188	191	187	191	396,000	1,910
2012-03-06	186	191	186	191	392,000	1,910
2012-03-05	188	188	186	187	326,000	1,870
2012-03-02	183	187	183	187	416,000	1,870
2012-03-01	187	190	183	183	1,392,000	1,830
2012-02-29	176	179	176	177	303,000	1,770
2012-02-28	177	177	174	177	435,000	1,770
2012-02-27	176	180	175	178	280,000	1,780
2012-02-24	173	185	171	178	662,000	1,780
2012-02-23	170	174	170	171	417,000	1,710
2012-02-22	168	171	168	171	378,000	1,710
2012-02-21	169	172	168	170	523,000	1,700
2012-02-20	164	166	163	166	327,000	1,660
2012-02-17	166	166	162	164	278,000	1,640
2012-02-16	164	164	162	163	235,000	1,630
2012-02-15	162	162	159	162	216,000	1,620
2012-02-14	161	162	158	158	222,000	1,580
2012-02-13	157	161	157	160	132,000	1,600
2012-02-10	160	161	158	158	277,000	1,580
2012-02-09	158	171	156	158	1,935,000	1,580
2012-02-08	160	161	153	155	473,000	1,550
2012-02-07	153	160	152	158	370,000	1,580
2012-02-06	153	155	152	153	185,000	1,530
2012-02-03	152	152	149	149	167,000	1,490
2012-02-02	152	154	150	150	270,000	1,500
2012-02-01	157	175	148	148	1,980,000	1,480
2012-01-31	145	148	145	148	129,000	1,480
2012-01-30	145	146	145	145	57,000	1,450
2012-01-27	145	147	144	147	103,000	1,470
2012-01-26	147	147	144	146	104,000	1,460
2012-01-25	143	147	143	147	309,000	1,470
2012-01-24	147	147	143	143	138,000	1,430
2012-01-23	146	147	145	146	86,000	1,460
2012-01-20	147	147	145	147	209,000	1,470
2012-01-19	143	146	142	146	368,000	1,460
2012-01-18	143	145	142	144	209,000	1,440
2012-01-17	139	142	139	142	144,000	1,420
2012-01-16	142	142	139	140	245,000	1,400
2012-01-13	140	142	140	142	109,000	1,420
2012-01-12	139	141	139	140	180,000	1,400
2012-01-11	137	141	135	138	230,000	1,380
2012-01-10	135	136	135	136	100,000	1,360
2012-01-06	136	136	133	134	125,000	1,340
2012-01-05	134	136	133	135	125,000	1,350
2012-01-04	130	135	130	134	101,000	1,340

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