3877 中越パルプ工業(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-30181181178179126,0001,790
2014-12-29181182178181161,0001,810
2014-12-26178181178181170,0001,810
2014-12-25178178175177218,0001,770
2014-12-24178180177179198,0001,790
2014-12-22179179176178135,0001,780
2014-12-19177178175176249,0001,760
2014-12-18174177173175229,0001,750
2014-12-17170172169171214,0001,710
2014-12-16172172168169431,0001,690
2014-12-15174175172173211,0001,730
2014-12-12177180176176470,0001,760
2014-12-11179180178178343,0001,780
2014-12-10181183181182248,0001,820
2014-12-09185187184185201,0001,850
2014-12-08189191187188250,0001,880
2014-12-05193193189191327,0001,910
2014-12-04192193190193233,0001,930
2014-12-031982061911921,725,0001,920
2014-12-0218818918718891,0001,880
2014-12-01191191189190303,0001,900
2014-11-28184187184187225,0001,870
2014-11-27185185183183186,0001,830
2014-11-26179190179183480,0001,830
2014-11-25178179178179102,0001,790
2014-11-2117717817617846,0001,780
2014-11-2017918017617689,0001,760
2014-11-19177179177177132,0001,770
2014-11-1817617717617740,0001,770
2014-11-1717917917717739,0001,770
2014-11-14181181176177101,0001,770
2014-11-13180180176177127,0001,770
2014-11-12180183175179205,0001,790
2014-11-1118118218118164,0001,810
2014-11-1018218318118341,0001,830
2014-11-0718018318018364,0001,830
2014-11-06183183180180115,0001,800
2014-11-05182183180182126,0001,820
2014-11-04184184179181202,0001,810
2014-10-31174182174179204,0001,790
2014-10-30175178174175135,0001,750
2014-10-2917317517317568,0001,750
2014-10-2817417417117261,0001,720
2014-10-2717517517217367,0001,730
2014-10-2417117116917059,0001,700
2014-10-2317017016916923,0001,690
2014-10-2216717016717044,0001,700
2014-10-21169171165165104,0001,650
2014-10-2016817016816967,0001,690
2014-10-17168168162165168,0001,650
2014-10-16169169165165102,0001,650
2014-10-1517117217017186,0001,710
2014-10-14171171169170126,0001,700
2014-10-10172174171172171,0001,720
2014-10-09179179176176161,0001,760
2014-10-0817717917717875,0001,780
2014-10-0718218318018080,0001,800
2014-10-0618018117918071,0001,800
2014-10-03178179177177110,0001,770
2014-10-02180181178178130,0001,780
2014-10-0118318318118293,0001,820
2014-09-30185185182183147,0001,830
2014-09-29187187184185100,0001,850
2014-09-26187188186187105,0001,870
2014-09-25189190188190121,0001,900
2014-09-2418918918718854,0001,880
2014-09-2218818918718992,0001,890
2014-09-19189192188190274,0001,900
2014-09-18184190184190106,0001,900
2014-09-1718718918618692,0001,860
2014-09-16191191185189167,0001,890
2014-09-12190191189189199,0001,890
2014-09-11189189187189102,0001,890
2014-09-1018619018619097,0001,900
2014-09-09186189186187102,0001,870
2014-09-0818718918518980,0001,890
2014-09-0518618718418598,0001,850
2014-09-0418818818618630,0001,860
2014-09-03191192187188130,0001,880
2014-09-02190191187190283,0001,900
2014-09-01184192184188417,0001,880
2014-08-29184185183183128,0001,830
2014-08-28183184182183109,0001,830
2014-08-2718418618418467,0001,840
2014-08-2618518718418496,0001,840
2014-08-25184186184186103,0001,860
2014-08-22184184182183121,0001,830
2014-08-21183186183186105,0001,860
2014-08-2018618618418553,0001,850
2014-08-19186186184186170,0001,860
2014-08-18184186183186268,0001,860
2014-08-1517918017817942,0001,790
2014-08-14179181178179210,0001,790
2014-08-1317717817717758,0001,770
2014-08-12174177173177183,0001,770
2014-08-11174174173173107,0001,730
2014-08-08173175171172201,0001,720
2014-08-07176179175178117,0001,780
2014-08-06175176173174191,0001,740
2014-08-05181181177177169,0001,770
2014-08-04181181180180116,0001,800
2014-08-01181183180181167,0001,810
2014-07-31183184183183112,0001,830
2014-07-30185185183183130,0001,830
2014-07-2918618618418482,0001,840
2014-07-28187187185185226,0001,850
2014-07-25183189183186373,0001,860
2014-07-24183184181183219,0001,830
2014-07-23186186183183145,0001,830
2014-07-22187187184185235,0001,850
2014-07-18185189185187191,0001,870
2014-07-17185193185189813,0001,890
2014-07-16182184181183214,0001,830
2014-07-15182183181182150,0001,820
2014-07-1418118318118286,0001,820
2014-07-11183183180180181,0001,800
2014-07-10186187184185120,0001,850
2014-07-09189189185186125,0001,860
2014-07-08188191187189118,0001,890
2014-07-07186190186188167,0001,880
2014-07-04186189186188170,0001,880
2014-07-03188189186187102,0001,870
2014-07-02190191185186184,0001,860
2014-07-01192196190190294,0001,900
2014-06-30184193184192337,0001,920
2014-06-27184184178181154,0001,810
2014-06-26180186180184288,0001,840
2014-06-25180180179180112,0001,800
2014-06-2418018117918191,0001,810
2014-06-23182182179180125,0001,800
2014-06-20183183180180138,0001,800
2014-06-19180183180183183,0001,830
2014-06-18178181177179255,0001,790
2014-06-17177178177178109,0001,780
2014-06-16178179176176174,0001,760
2014-06-13175178175178323,0001,780
2014-06-12175178172177281,0001,770
2014-06-11174176174175127,0001,750
2014-06-10174176174175164,0001,750
2014-06-09177177174174128,0001,740
2014-06-0617517617517646,0001,760
2014-06-0517517617417684,0001,760
2014-06-0417417617317487,0001,740
2014-06-03178178174174122,0001,740
2014-06-0217717717417599,0001,750
2014-05-3017617717417470,0001,740
2014-05-2917417617417647,0001,760
2014-05-2817617617317592,0001,750
2014-05-2717717717517636,0001,760
2014-05-2617717717417688,0001,760
2014-05-23171175171173118,0001,730
2014-05-22169171167171117,0001,710
2014-05-21163167163166123,0001,660
2014-05-20164167164165116,0001,650
2014-05-19170172163164173,0001,640
2014-05-16172172165165268,0001,650
2014-05-15173175171172243,0001,720
2014-05-14182183175179131,0001,790
2014-05-13184184177180102,0001,800
2014-05-12183183172172216,0001,720
2014-05-0918618918318375,0001,830
2014-05-0818618818318499,0001,840
2014-05-07190194185186167,0001,860
2014-05-0219519519019144,0001,910
2014-05-01191194190193116,0001,930
2014-04-3019919919219253,0001,920
2014-04-2819919919419793,0001,970
2014-04-2519419919219998,0001,990
2014-04-2419719719319449,0001,940
2014-04-2319419519319449,0001,940
2014-04-2219619819419472,0001,940
2014-04-2119919919619834,0001,980
2014-04-1820320319619949,0001,990
2014-04-1720220219920049,0002,000
2014-04-1619420019419881,0001,980
2014-04-1519419419119153,0001,910
2014-04-1419419719119170,0001,910
2014-04-1119219519119495,0001,940
2014-04-10197202197197110,0001,970
2014-04-09205205195195145,0001,950
2014-04-0820920920520558,0002,050
2014-04-0721221420821099,0002,100
2014-04-04217219213214115,0002,140
2014-04-03215218215217188,0002,170
2014-04-02213218212214271,0002,140
2014-04-01209213207212214,0002,120
2014-03-31204213204213308,0002,130
2014-03-28196206195205323,0002,050
2014-03-27185197185196214,0001,960
2014-03-26192196192196213,0001,960
2014-03-25186192183187211,0001,870
2014-03-24174187174183251,0001,830
2014-03-20184184175175308,0001,750
2014-03-19188191183184150,0001,840
2014-03-1818819018819080,0001,900
2014-03-17193194186187149,0001,870
2014-03-14193196193194442,0001,940
2014-03-13193196192195243,0001,950
2014-03-12194196193195253,0001,950
2014-03-11196197194196178,0001,960
2014-03-10193197193196350,0001,960
2014-03-07199201191193318,0001,930
2014-03-06198200198198151,0001,980
2014-03-05206206197198228,0001,980
2014-03-0420120320020284,0002,020
2014-03-03202202195200353,0002,000
2014-02-28215215205208166,0002,080
2014-02-27216217214215129,0002,150
2014-02-26217218215216158,0002,160
2014-02-25215219214217166,0002,170
2014-02-24213219212215156,0002,150
2014-02-21215216213215118,0002,150
2014-02-20215218209211164,0002,110
2014-02-19210215210213110,0002,130
2014-02-18213216208214158,0002,140
2014-02-17209213204211164,0002,110
2014-02-14209210201208271,0002,080
2014-02-13219219210211267,0002,110
2014-02-12214223209222454,0002,220
2014-02-10204215204213406,0002,130
2014-02-07198205196203471,0002,030
2014-02-06196215195200951,0002,000
2014-02-05196201193201442,0002,010
2014-02-04193199190193665,0001,930
2014-02-03210212203206445,0002,060
2014-01-31219222210214252,0002,140
2014-01-30221221214219459,0002,190
2014-01-29224228224226269,0002,260
2014-01-28226232220221480,0002,210
2014-01-27227231224225756,0002,250
2014-01-242362402312321,467,0002,320
2014-01-232452492372422,442,0002,420
2014-01-222532592372468,449,0002,460
2014-01-2125927423724514,719,0002,450
2014-01-202172602152519,736,0002,510
2014-01-17214218214217261,0002,170
2014-01-16222226214216523,0002,160
2014-01-15218223218222483,0002,220
2014-01-14217221214218367,0002,180
2014-01-10222223218222968,0002,220
2014-01-09217218212214237,0002,140
2014-01-08216223215219776,0002,190
2014-01-072012171982101,194,0002,100
2014-01-06198204198200152,0002,000

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