3877 中越パルプ工業(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	201	201	199	200	141,000	2,000
2013-12-27	200	200	197	199	189,000	1,990
2013-12-26	197	201	196	201	173,000	2,010
2013-12-25	191	196	190	195	297,000	1,950
2013-12-24	194	195	189	192	223,000	1,920
2013-12-20	196	197	193	195	216,000	1,950
2013-12-19	199	201	196	198	323,000	1,980
2013-12-18	195	201	195	200	334,000	2,000
2013-12-17	200	200	195	198	222,000	1,980
2013-12-16	200	200	193	196	319,000	1,960
2013-12-13	202	202	199	200	492,000	2,000
2013-12-12	196	203	196	202	326,000	2,020
2013-12-11	200	201	197	197	200,000	1,970
2013-12-10	200	201	195	200	403,000	2,000
2013-12-09	203	205	197	201	587,000	2,010
2013-12-06	199	203	195	202	508,000	2,020
2013-12-05	200	203	198	199	610,000	1,990
2013-12-04	199	201	194	199	709,000	1,990
2013-12-03	199	201	194	199	938,000	1,990
2013-12-02	191	207	191	200	2,370,000	2,000
2013-11-29	185	190	185	190	893,000	1,900
2013-11-28	182	186	181	183	373,000	1,830
2013-11-27	181	185	175	183	650,000	1,830
2013-11-26	187	189	178	179	1,199,000	1,790
2013-11-25	189	190	186	188	369,000	1,880
2013-11-22	189	190	185	190	457,000	1,900
2013-11-21	185	188	184	187	594,000	1,870
2013-11-20	178	191	177	190	1,048,000	1,900
2013-11-19	174	181	173	178	631,000	1,780
2013-11-18	179	180	176	177	421,000	1,770
2013-11-15	178	179	176	178	660,000	1,780
2013-11-14	183	185	177	179	1,946,000	1,790
2013-11-13	180	181	173	179	2,241,000	1,790
2013-11-12	155	182	154	175	2,786,000	1,750
2013-11-11	157	157	153	156	114,000	1,560
2013-11-08	152	155	151	153	360,000	1,530
2013-11-07	158	158	154	155	116,000	1,550
2013-11-06	153	157	153	157	164,000	1,570
2013-11-05	156	156	154	155	169,000	1,550
2013-11-01	160	160	156	156	266,000	1,560
2013-10-31	158	160	157	159	128,000	1,590
2013-10-30	157	160	157	159	223,000	1,590
2013-10-29	157	157	155	156	80,000	1,560
2013-10-28	157	157	155	157	107,000	1,570
2013-10-25	159	159	156	157	178,000	1,570
2013-10-24	160	160	156	159	204,000	1,590
2013-10-23	163	163	160	160	133,000	1,600
2013-10-22	163	164	161	162	189,000	1,620
2013-10-21	166	166	162	164	343,000	1,640
2013-10-18	159	167	159	162	1,806,000	1,620
2013-10-17	158	159	157	158	235,000	1,580
2013-10-16	156	159	156	158	127,000	1,580
2013-10-15	158	159	156	159	303,000	1,590
2013-10-11	156	156	155	156	65,000	1,560
2013-10-10	155	156	154	156	165,000	1,560
2013-10-09	151	156	150	156	133,000	1,560
2013-10-08	150	151	149	150	69,000	1,500
2013-10-07	150	151	149	150	107,000	1,500
2013-10-04	151	152	150	151	121,000	1,510
2013-10-03	154	154	152	152	43,000	1,520
2013-10-02	155	156	153	153	119,000	1,530
2013-10-01	155	156	154	155	125,000	1,550
2013-09-30	158	158	154	154	106,000	1,540
2013-09-27	156	158	156	158	174,000	1,580
2013-09-26	154	156	153	156	149,000	1,560
2013-09-25	154	154	152	154	175,000	1,540
2013-09-24	152	153	151	153	183,000	1,530
2013-09-20	154	154	153	154	118,000	1,540
2013-09-19	153	154	152	154	140,000	1,540
2013-09-18	153	153	151	153	95,000	1,530
2013-09-17	153	153	152	152	82,000	1,520
2013-09-13	151	153	149	153	319,000	1,530
2013-09-12	151	152	150	151	91,000	1,510
2013-09-11	150	151	150	151	116,000	1,510
2013-09-10	151	151	150	151	79,000	1,510
2013-09-09	150	151	150	150	46,000	1,500
2013-09-06	151	151	148	149	117,000	1,490
2013-09-05	149	153	148	152	383,000	1,520
2013-09-04	148	149	146	149	71,000	1,490
2013-09-03	147	149	147	148	52,000	1,480
2013-09-02	147	148	145	145	111,000	1,450
2013-08-30	148	148	143	143	97,000	1,430
2013-08-29	148	149	146	148	61,000	1,480
2013-08-28	148	148	147	148	61,000	1,480
2013-08-27	148	149	148	149	45,000	1,490
2013-08-26	148	149	147	148	142,000	1,480
2013-08-23	148	149	147	148	98,000	1,480
2013-08-22	149	150	147	148	116,000	1,480
2013-08-21	147	149	146	148	134,000	1,480
2013-08-20	144	148	143	148	191,000	1,480
2013-08-19	146	146	143	144	63,000	1,440
2013-08-16	147	147	145	146	45,000	1,460
2013-08-15	147	149	147	147	163,000	1,470
2013-08-14	147	147	145	147	26,000	1,470
2013-08-13	145	147	145	147	60,000	1,470
2013-08-12	143	146	143	144	63,000	1,440
2013-08-09	145	146	145	145	44,000	1,450
2013-08-08	145	147	145	145	53,000	1,450
2013-08-07	147	147	144	145	81,000	1,450
2013-08-06	148	148	146	147	70,000	1,470
2013-08-05	146	148	146	148	46,000	1,480
2013-08-02	145	148	145	148	87,000	1,480
2013-08-01	142	144	141	144	72,000	1,440
2013-07-31	143	143	141	141	94,000	1,410
2013-07-30	142	144	142	143	55,000	1,430
2013-07-29	145	146	142	142	132,000	1,420
2013-07-26	148	148	146	146	122,000	1,460
2013-07-25	150	151	148	150	94,000	1,500
2013-07-24	149	150	148	150	63,000	1,500
2013-07-23	147	150	147	150	59,000	1,500
2013-07-22	148	149	147	149	75,000	1,490
2013-07-19	149	150	148	148	132,000	1,480
2013-07-18	150	151	149	151	157,000	1,510
2013-07-17	149	151	149	151	121,000	1,510
2013-07-16	149	152	149	149	91,000	1,490
2013-07-12	149	151	149	151	124,000	1,510
2013-07-11	149	150	148	150	65,000	1,500
2013-07-10	149	152	148	148	155,000	1,480
2013-07-09	152	152	150	151	138,000	1,510
2013-07-08	152	152	150	152	118,000	1,520
2013-07-05	151	151	150	151	54,000	1,510
2013-07-04	149	151	149	150	75,000	1,500
2013-07-03	151	151	148	151	110,000	1,510
2013-07-02	151	152	149	151	129,000	1,510
2013-07-01	151	152	149	151	162,000	1,510
2013-06-28	153	153	149	151	155,000	1,510
2013-06-27	149	152	149	152	110,000	1,520
2013-06-26	152	152	148	149	203,000	1,490
2013-06-25	149	149	148	149	85,000	1,490
2013-06-24	149	150	147	148	94,000	1,480
2013-06-21	145	149	145	147	310,000	1,470
2013-06-20	149	150	147	148	106,000	1,480
2013-06-19	149	151	149	151	206,000	1,510
2013-06-18	148	150	147	148	229,000	1,480
2013-06-17	144	148	144	147	140,000	1,470
2013-06-14	144	146	144	146	263,000	1,460
2013-06-13	147	147	142	143	184,000	1,430
2013-06-12	146	148	144	148	149,000	1,480
2013-06-11	146	149	144	147	250,000	1,470
2013-06-10	143	147	142	145	161,000	1,450
2013-06-07	141	142	138	141	210,000	1,410
2013-06-06	146	148	143	144	495,000	1,440
2013-06-05	151	152	148	148	159,000	1,480
2013-06-04	149	151	146	151	215,000	1,510
2013-06-03	152	152	150	150	390,000	1,500
2013-05-31	149	155	147	155	405,000	1,550
2013-05-30	149	150	146	146	286,000	1,460
2013-05-29	152	152	149	150	359,000	1,500
2013-05-28	152	155	147	150	698,000	1,500
2013-05-27	153	154	150	154	348,000	1,540
2013-05-24	155	158	151	155	540,000	1,550
2013-05-23	160	165	152	153	1,044,000	1,530
2013-05-22	165	165	157	161	1,329,000	1,610
2013-05-21	153	158	152	158	419,000	1,580
2013-05-20	151	153	151	152	260,000	1,520
2013-05-17	148	150	147	150	236,000	1,500
2013-05-16	151	151	146	147	427,000	1,470
2013-05-15	152	153	150	151	433,000	1,510
2013-05-14	151	155	150	154	541,000	1,540
2013-05-13	153	153	150	150	210,000	1,500
2013-05-10	152	152	150	151	158,000	1,510
2013-05-09	152	153	150	150	112,000	1,500
2013-05-08	152	155	152	152	442,000	1,520
2013-05-07	151	152	150	151	149,000	1,510
2013-05-02	150	150	148	149	117,000	1,490
2013-05-01	149	151	149	150	54,000	1,500
2013-04-30	148	152	148	150	130,000	1,500
2013-04-26	152	152	150	150	164,000	1,500
2013-04-25	152	153	149	153	371,000	1,530
2013-04-24	150	151	149	151	256,000	1,510
2013-04-23	147	149	147	148	159,000	1,480
2013-04-22	150	150	145	149	223,000	1,490
2013-04-19	149	149	147	147	150,000	1,470
2013-04-18	147	150	147	149	105,000	1,490
2013-04-17	149	150	149	149	96,000	1,490
2013-04-16	147	150	146	149	206,000	1,490
2013-04-15	148	151	148	148	274,000	1,480
2013-04-12	145	150	145	150	195,000	1,500
2013-04-11	148	148	143	146	285,000	1,460
2013-04-10	144	146	144	146	205,000	1,460
2013-04-09	146	146	144	144	192,000	1,440
2013-04-08	145	146	142	144	429,000	1,440
2013-04-05	145	148	141	143	285,000	1,430
2013-04-04	140	144	138	143	234,000	1,430
2013-04-03	139	141	138	141	155,000	1,410
2013-04-02	139	140	137	140	170,000	1,400
2013-04-01	142	142	139	141	414,000	1,410
2013-03-29	146	147	144	144	178,000	1,440
2013-03-28	149	149	146	148	195,000	1,480
2013-03-27	150	150	148	149	140,000	1,490
2013-03-26	147	152	147	151	241,000	1,510
2013-03-25	149	150	148	148	297,000	1,480
2013-03-22	152	152	148	148	420,000	1,480
2013-03-21	154	160	152	152	903,000	1,520
2013-03-19	152	154	152	152	200,000	1,520
2013-03-18	153	154	150	153	411,000	1,530
2013-03-15	150	154	148	154	560,000	1,540
2013-03-14	148	150	147	149	265,000	1,490
2013-03-13	151	151	147	148	320,000	1,480
2013-03-12	152	154	152	152	268,000	1,520
2013-03-11	152	153	151	152	168,000	1,520
2013-03-08	149	151	149	150	311,000	1,500
2013-03-07	153	153	147	150	290,000	1,500
2013-03-06	152	153	152	152	97,000	1,520
2013-03-05	153	153	150	151	157,000	1,510
2013-03-04	151	153	151	151	277,000	1,510
2013-03-01	150	151	149	150	252,000	1,500
2013-02-28	151	151	148	150	287,000	1,500
2013-02-27	150	152	149	149	187,000	1,490
2013-02-26	147	151	147	149	292,000	1,490
2013-02-25	147	149	147	149	173,000	1,490
2013-02-22	147	149	144	146	175,000	1,460
2013-02-21	146	149	146	147	102,000	1,470
2013-02-20	147	148	146	146	122,000	1,460
2013-02-19	147	149	146	147	210,000	1,470
2013-02-18	138	145	138	145	320,000	1,450
2013-02-15	143	144	134	138	524,000	1,380
2013-02-14	145	146	143	143	308,000	1,430
2013-02-13	153	154	144	144	649,000	1,440
2013-02-12	154	155	153	153	213,000	1,530
2013-02-08	156	156	152	153	380,000	1,530
2013-02-07	155	157	155	156	353,000	1,560
2013-02-06	159	159	154	155	1,199,000	1,550
2013-02-05	165	169	161	162	412,000	1,620
2013-02-04	170	171	166	169	478,000	1,690
2013-02-01	170	172	165	167	597,000	1,670
2013-01-31	165	169	164	169	472,000	1,690
2013-01-30	162	165	155	163	936,000	1,630
2013-01-29	173	173	163	163	800,000	1,630
2013-01-28	174	179	170	173	3,478,000	1,730
2013-01-25	155	175	154	168	3,308,000	1,680
2013-01-24	147	154	146	153	425,000	1,530
2013-01-23	148	150	146	147	205,000	1,470
2013-01-22	153	153	148	148	253,000	1,480
2013-01-21	150	153	149	152	213,000	1,520
2013-01-18	148	151	148	150	283,000	1,500
2013-01-17	148	151	146	146	204,000	1,460
2013-01-16	153	153	151	151	141,000	1,510
2013-01-15	156	156	153	153	124,000	1,530
2013-01-11	156	156	154	155	135,000	1,550
2013-01-10	152	156	152	156	199,000	1,560
2013-01-09	149	153	149	152	123,000	1,520
2013-01-08	153	153	151	151	147,000	1,510
2013-01-07	152	152	151	151	114,000	1,510
2013-01-04	150	152	149	151	434,000	1,510

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