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 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 181 | 181 | 178 | 179 | 126,000 | 1,790 |
| 2014-12-29 | 181 | 182 | 178 | 181 | 161,000 | 1,810 |
| 2014-12-26 | 178 | 181 | 178 | 181 | 170,000 | 1,810 |
| 2014-12-25 | 178 | 178 | 175 | 177 | 218,000 | 1,770 |
| 2014-12-24 | 178 | 180 | 177 | 179 | 198,000 | 1,790 |
| 2014-12-22 | 179 | 179 | 176 | 178 | 135,000 | 1,780 |
| 2014-12-19 | 177 | 178 | 175 | 176 | 249,000 | 1,760 |
| 2014-12-18 | 174 | 177 | 173 | 175 | 229,000 | 1,750 |
| 2014-12-17 | 170 | 172 | 169 | 171 | 214,000 | 1,710 |
| 2014-12-16 | 172 | 172 | 168 | 169 | 431,000 | 1,690 |
| 2014-12-15 | 174 | 175 | 172 | 173 | 211,000 | 1,730 |
| 2014-12-12 | 177 | 180 | 176 | 176 | 470,000 | 1,760 |
| 2014-12-11 | 179 | 180 | 178 | 178 | 343,000 | 1,780 |
| 2014-12-10 | 181 | 183 | 181 | 182 | 248,000 | 1,820 |
| 2014-12-09 | 185 | 187 | 184 | 185 | 201,000 | 1,850 |
| 2014-12-08 | 189 | 191 | 187 | 188 | 250,000 | 1,880 |
| 2014-12-05 | 193 | 193 | 189 | 191 | 327,000 | 1,910 |
| 2014-12-04 | 192 | 193 | 190 | 193 | 233,000 | 1,930 |
| 2014-12-03 | 198 | 206 | 191 | 192 | 1,725,000 | 1,920 |
| 2014-12-02 | 188 | 189 | 187 | 188 | 91,000 | 1,880 |
| 2014-12-01 | 191 | 191 | 189 | 190 | 303,000 | 1,900 |
| 2014-11-28 | 184 | 187 | 184 | 187 | 225,000 | 1,870 |
| 2014-11-27 | 185 | 185 | 183 | 183 | 186,000 | 1,830 |
| 2014-11-26 | 179 | 190 | 179 | 183 | 480,000 | 1,830 |
| 2014-11-25 | 178 | 179 | 178 | 179 | 102,000 | 1,790 |
| 2014-11-21 | 177 | 178 | 176 | 178 | 46,000 | 1,780 |
| 2014-11-20 | 179 | 180 | 176 | 176 | 89,000 | 1,760 |
| 2014-11-19 | 177 | 179 | 177 | 177 | 132,000 | 1,770 |
| 2014-11-18 | 176 | 177 | 176 | 177 | 40,000 | 1,770 |
| 2014-11-17 | 179 | 179 | 177 | 177 | 39,000 | 1,770 |
| 2014-11-14 | 181 | 181 | 176 | 177 | 101,000 | 1,770 |
| 2014-11-13 | 180 | 180 | 176 | 177 | 127,000 | 1,770 |
| 2014-11-12 | 180 | 183 | 175 | 179 | 205,000 | 1,790 |
| 2014-11-11 | 181 | 182 | 181 | 181 | 64,000 | 1,810 |
| 2014-11-10 | 182 | 183 | 181 | 183 | 41,000 | 1,830 |
| 2014-11-07 | 180 | 183 | 180 | 183 | 64,000 | 1,830 |
| 2014-11-06 | 183 | 183 | 180 | 180 | 115,000 | 1,800 |
| 2014-11-05 | 182 | 183 | 180 | 182 | 126,000 | 1,820 |
| 2014-11-04 | 184 | 184 | 179 | 181 | 202,000 | 1,810 |
| 2014-10-31 | 174 | 182 | 174 | 179 | 204,000 | 1,790 |
| 2014-10-30 | 175 | 178 | 174 | 175 | 135,000 | 1,750 |
| 2014-10-29 | 173 | 175 | 173 | 175 | 68,000 | 1,750 |
| 2014-10-28 | 174 | 174 | 171 | 172 | 61,000 | 1,720 |
| 2014-10-27 | 175 | 175 | 172 | 173 | 67,000 | 1,730 |
| 2014-10-24 | 171 | 171 | 169 | 170 | 59,000 | 1,700 |
| 2014-10-23 | 170 | 170 | 169 | 169 | 23,000 | 1,690 |
| 2014-10-22 | 167 | 170 | 167 | 170 | 44,000 | 1,700 |
| 2014-10-21 | 169 | 171 | 165 | 165 | 104,000 | 1,650 |
| 2014-10-20 | 168 | 170 | 168 | 169 | 67,000 | 1,690 |
| 2014-10-17 | 168 | 168 | 162 | 165 | 168,000 | 1,650 |
| 2014-10-16 | 169 | 169 | 165 | 165 | 102,000 | 1,650 |
| 2014-10-15 | 171 | 172 | 170 | 171 | 86,000 | 1,710 |
| 2014-10-14 | 171 | 171 | 169 | 170 | 126,000 | 1,700 |
| 2014-10-10 | 172 | 174 | 171 | 172 | 171,000 | 1,720 |
| 2014-10-09 | 179 | 179 | 176 | 176 | 161,000 | 1,760 |
| 2014-10-08 | 177 | 179 | 177 | 178 | 75,000 | 1,780 |
| 2014-10-07 | 182 | 183 | 180 | 180 | 80,000 | 1,800 |
| 2014-10-06 | 180 | 181 | 179 | 180 | 71,000 | 1,800 |
| 2014-10-03 | 178 | 179 | 177 | 177 | 110,000 | 1,770 |
| 2014-10-02 | 180 | 181 | 178 | 178 | 130,000 | 1,780 |
| 2014-10-01 | 183 | 183 | 181 | 182 | 93,000 | 1,820 |
| 2014-09-30 | 185 | 185 | 182 | 183 | 147,000 | 1,830 |
| 2014-09-29 | 187 | 187 | 184 | 185 | 100,000 | 1,850 |
| 2014-09-26 | 187 | 188 | 186 | 187 | 105,000 | 1,870 |
| 2014-09-25 | 189 | 190 | 188 | 190 | 121,000 | 1,900 |
| 2014-09-24 | 189 | 189 | 187 | 188 | 54,000 | 1,880 |
| 2014-09-22 | 188 | 189 | 187 | 189 | 92,000 | 1,890 |
| 2014-09-19 | 189 | 192 | 188 | 190 | 274,000 | 1,900 |
| 2014-09-18 | 184 | 190 | 184 | 190 | 106,000 | 1,900 |
| 2014-09-17 | 187 | 189 | 186 | 186 | 92,000 | 1,860 |
| 2014-09-16 | 191 | 191 | 185 | 189 | 167,000 | 1,890 |
| 2014-09-12 | 190 | 191 | 189 | 189 | 199,000 | 1,890 |
| 2014-09-11 | 189 | 189 | 187 | 189 | 102,000 | 1,890 |
| 2014-09-10 | 186 | 190 | 186 | 190 | 97,000 | 1,900 |
| 2014-09-09 | 186 | 189 | 186 | 187 | 102,000 | 1,870 |
| 2014-09-08 | 187 | 189 | 185 | 189 | 80,000 | 1,890 |
| 2014-09-05 | 186 | 187 | 184 | 185 | 98,000 | 1,850 |
| 2014-09-04 | 188 | 188 | 186 | 186 | 30,000 | 1,860 |
| 2014-09-03 | 191 | 192 | 187 | 188 | 130,000 | 1,880 |
| 2014-09-02 | 190 | 191 | 187 | 190 | 283,000 | 1,900 |
| 2014-09-01 | 184 | 192 | 184 | 188 | 417,000 | 1,880 |
| 2014-08-29 | 184 | 185 | 183 | 183 | 128,000 | 1,830 |
| 2014-08-28 | 183 | 184 | 182 | 183 | 109,000 | 1,830 |
| 2014-08-27 | 184 | 186 | 184 | 184 | 67,000 | 1,840 |
| 2014-08-26 | 185 | 187 | 184 | 184 | 96,000 | 1,840 |
| 2014-08-25 | 184 | 186 | 184 | 186 | 103,000 | 1,860 |
| 2014-08-22 | 184 | 184 | 182 | 183 | 121,000 | 1,830 |
| 2014-08-21 | 183 | 186 | 183 | 186 | 105,000 | 1,860 |
| 2014-08-20 | 186 | 186 | 184 | 185 | 53,000 | 1,850 |
| 2014-08-19 | 186 | 186 | 184 | 186 | 170,000 | 1,860 |
| 2014-08-18 | 184 | 186 | 183 | 186 | 268,000 | 1,860 |
| 2014-08-15 | 179 | 180 | 178 | 179 | 42,000 | 1,790 |
| 2014-08-14 | 179 | 181 | 178 | 179 | 210,000 | 1,790 |
| 2014-08-13 | 177 | 178 | 177 | 177 | 58,000 | 1,770 |
| 2014-08-12 | 174 | 177 | 173 | 177 | 183,000 | 1,770 |
| 2014-08-11 | 174 | 174 | 173 | 173 | 107,000 | 1,730 |
| 2014-08-08 | 173 | 175 | 171 | 172 | 201,000 | 1,720 |
| 2014-08-07 | 176 | 179 | 175 | 178 | 117,000 | 1,780 |
| 2014-08-06 | 175 | 176 | 173 | 174 | 191,000 | 1,740 |
| 2014-08-05 | 181 | 181 | 177 | 177 | 169,000 | 1,770 |
| 2014-08-04 | 181 | 181 | 180 | 180 | 116,000 | 1,800 |
| 2014-08-01 | 181 | 183 | 180 | 181 | 167,000 | 1,810 |
| 2014-07-31 | 183 | 184 | 183 | 183 | 112,000 | 1,830 |
| 2014-07-30 | 185 | 185 | 183 | 183 | 130,000 | 1,830 |
| 2014-07-29 | 186 | 186 | 184 | 184 | 82,000 | 1,840 |
| 2014-07-28 | 187 | 187 | 185 | 185 | 226,000 | 1,850 |
| 2014-07-25 | 183 | 189 | 183 | 186 | 373,000 | 1,860 |
| 2014-07-24 | 183 | 184 | 181 | 183 | 219,000 | 1,830 |
| 2014-07-23 | 186 | 186 | 183 | 183 | 145,000 | 1,830 |
| 2014-07-22 | 187 | 187 | 184 | 185 | 235,000 | 1,850 |
| 2014-07-18 | 185 | 189 | 185 | 187 | 191,000 | 1,870 |
| 2014-07-17 | 185 | 193 | 185 | 189 | 813,000 | 1,890 |
| 2014-07-16 | 182 | 184 | 181 | 183 | 214,000 | 1,830 |
| 2014-07-15 | 182 | 183 | 181 | 182 | 150,000 | 1,820 |
| 2014-07-14 | 181 | 183 | 181 | 182 | 86,000 | 1,820 |
| 2014-07-11 | 183 | 183 | 180 | 180 | 181,000 | 1,800 |
| 2014-07-10 | 186 | 187 | 184 | 185 | 120,000 | 1,850 |
| 2014-07-09 | 189 | 189 | 185 | 186 | 125,000 | 1,860 |
| 2014-07-08 | 188 | 191 | 187 | 189 | 118,000 | 1,890 |
| 2014-07-07 | 186 | 190 | 186 | 188 | 167,000 | 1,880 |
| 2014-07-04 | 186 | 189 | 186 | 188 | 170,000 | 1,880 |
| 2014-07-03 | 188 | 189 | 186 | 187 | 102,000 | 1,870 |
| 2014-07-02 | 190 | 191 | 185 | 186 | 184,000 | 1,860 |
| 2014-07-01 | 192 | 196 | 190 | 190 | 294,000 | 1,900 |
| 2014-06-30 | 184 | 193 | 184 | 192 | 337,000 | 1,920 |
| 2014-06-27 | 184 | 184 | 178 | 181 | 154,000 | 1,810 |
| 2014-06-26 | 180 | 186 | 180 | 184 | 288,000 | 1,840 |
| 2014-06-25 | 180 | 180 | 179 | 180 | 112,000 | 1,800 |
| 2014-06-24 | 180 | 181 | 179 | 181 | 91,000 | 1,810 |
| 2014-06-23 | 182 | 182 | 179 | 180 | 125,000 | 1,800 |
| 2014-06-20 | 183 | 183 | 180 | 180 | 138,000 | 1,800 |
| 2014-06-19 | 180 | 183 | 180 | 183 | 183,000 | 1,830 |
| 2014-06-18 | 178 | 181 | 177 | 179 | 255,000 | 1,790 |
| 2014-06-17 | 177 | 178 | 177 | 178 | 109,000 | 1,780 |
| 2014-06-16 | 178 | 179 | 176 | 176 | 174,000 | 1,760 |
| 2014-06-13 | 175 | 178 | 175 | 178 | 323,000 | 1,780 |
| 2014-06-12 | 175 | 178 | 172 | 177 | 281,000 | 1,770 |
| 2014-06-11 | 174 | 176 | 174 | 175 | 127,000 | 1,750 |
| 2014-06-10 | 174 | 176 | 174 | 175 | 164,000 | 1,750 |
| 2014-06-09 | 177 | 177 | 174 | 174 | 128,000 | 1,740 |
| 2014-06-06 | 175 | 176 | 175 | 176 | 46,000 | 1,760 |
| 2014-06-05 | 175 | 176 | 174 | 176 | 84,000 | 1,760 |
| 2014-06-04 | 174 | 176 | 173 | 174 | 87,000 | 1,740 |
| 2014-06-03 | 178 | 178 | 174 | 174 | 122,000 | 1,740 |
| 2014-06-02 | 177 | 177 | 174 | 175 | 99,000 | 1,750 |
| 2014-05-30 | 176 | 177 | 174 | 174 | 70,000 | 1,740 |
| 2014-05-29 | 174 | 176 | 174 | 176 | 47,000 | 1,760 |
| 2014-05-28 | 176 | 176 | 173 | 175 | 92,000 | 1,750 |
| 2014-05-27 | 177 | 177 | 175 | 176 | 36,000 | 1,760 |
| 2014-05-26 | 177 | 177 | 174 | 176 | 88,000 | 1,760 |
| 2014-05-23 | 171 | 175 | 171 | 173 | 118,000 | 1,730 |
| 2014-05-22 | 169 | 171 | 167 | 171 | 117,000 | 1,710 |
| 2014-05-21 | 163 | 167 | 163 | 166 | 123,000 | 1,660 |
| 2014-05-20 | 164 | 167 | 164 | 165 | 116,000 | 1,650 |
| 2014-05-19 | 170 | 172 | 163 | 164 | 173,000 | 1,640 |
| 2014-05-16 | 172 | 172 | 165 | 165 | 268,000 | 1,650 |
| 2014-05-15 | 173 | 175 | 171 | 172 | 243,000 | 1,720 |
| 2014-05-14 | 182 | 183 | 175 | 179 | 131,000 | 1,790 |
| 2014-05-13 | 184 | 184 | 177 | 180 | 102,000 | 1,800 |
| 2014-05-12 | 183 | 183 | 172 | 172 | 216,000 | 1,720 |
| 2014-05-09 | 186 | 189 | 183 | 183 | 75,000 | 1,830 |
| 2014-05-08 | 186 | 188 | 183 | 184 | 99,000 | 1,840 |
| 2014-05-07 | 190 | 194 | 185 | 186 | 167,000 | 1,860 |
| 2014-05-02 | 195 | 195 | 190 | 191 | 44,000 | 1,910 |
| 2014-05-01 | 191 | 194 | 190 | 193 | 116,000 | 1,930 |
| 2014-04-30 | 199 | 199 | 192 | 192 | 53,000 | 1,920 |
| 2014-04-28 | 199 | 199 | 194 | 197 | 93,000 | 1,970 |
| 2014-04-25 | 194 | 199 | 192 | 199 | 98,000 | 1,990 |
| 2014-04-24 | 197 | 197 | 193 | 194 | 49,000 | 1,940 |
| 2014-04-23 | 194 | 195 | 193 | 194 | 49,000 | 1,940 |
| 2014-04-22 | 196 | 198 | 194 | 194 | 72,000 | 1,940 |
| 2014-04-21 | 199 | 199 | 196 | 198 | 34,000 | 1,980 |
| 2014-04-18 | 203 | 203 | 196 | 199 | 49,000 | 1,990 |
| 2014-04-17 | 202 | 202 | 199 | 200 | 49,000 | 2,000 |
| 2014-04-16 | 194 | 200 | 194 | 198 | 81,000 | 1,980 |
| 2014-04-15 | 194 | 194 | 191 | 191 | 53,000 | 1,910 |
| 2014-04-14 | 194 | 197 | 191 | 191 | 70,000 | 1,910 |
| 2014-04-11 | 192 | 195 | 191 | 194 | 95,000 | 1,940 |
| 2014-04-10 | 197 | 202 | 197 | 197 | 110,000 | 1,970 |
| 2014-04-09 | 205 | 205 | 195 | 195 | 145,000 | 1,950 |
| 2014-04-08 | 209 | 209 | 205 | 205 | 58,000 | 2,050 |
| 2014-04-07 | 212 | 214 | 208 | 210 | 99,000 | 2,100 |
| 2014-04-04 | 217 | 219 | 213 | 214 | 115,000 | 2,140 |
| 2014-04-03 | 215 | 218 | 215 | 217 | 188,000 | 2,170 |
| 2014-04-02 | 213 | 218 | 212 | 214 | 271,000 | 2,140 |
| 2014-04-01 | 209 | 213 | 207 | 212 | 214,000 | 2,120 |
| 2014-03-31 | 204 | 213 | 204 | 213 | 308,000 | 2,130 |
| 2014-03-28 | 196 | 206 | 195 | 205 | 323,000 | 2,050 |
| 2014-03-27 | 185 | 197 | 185 | 196 | 214,000 | 1,960 |
| 2014-03-26 | 192 | 196 | 192 | 196 | 213,000 | 1,960 |
| 2014-03-25 | 186 | 192 | 183 | 187 | 211,000 | 1,870 |
| 2014-03-24 | 174 | 187 | 174 | 183 | 251,000 | 1,830 |
| 2014-03-20 | 184 | 184 | 175 | 175 | 308,000 | 1,750 |
| 2014-03-19 | 188 | 191 | 183 | 184 | 150,000 | 1,840 |
| 2014-03-18 | 188 | 190 | 188 | 190 | 80,000 | 1,900 |
| 2014-03-17 | 193 | 194 | 186 | 187 | 149,000 | 1,870 |
| 2014-03-14 | 193 | 196 | 193 | 194 | 442,000 | 1,940 |
| 2014-03-13 | 193 | 196 | 192 | 195 | 243,000 | 1,950 |
| 2014-03-12 | 194 | 196 | 193 | 195 | 253,000 | 1,950 |
| 2014-03-11 | 196 | 197 | 194 | 196 | 178,000 | 1,960 |
| 2014-03-10 | 193 | 197 | 193 | 196 | 350,000 | 1,960 |
| 2014-03-07 | 199 | 201 | 191 | 193 | 318,000 | 1,930 |
| 2014-03-06 | 198 | 200 | 198 | 198 | 151,000 | 1,980 |
| 2014-03-05 | 206 | 206 | 197 | 198 | 228,000 | 1,980 |
| 2014-03-04 | 201 | 203 | 200 | 202 | 84,000 | 2,020 |
| 2014-03-03 | 202 | 202 | 195 | 200 | 353,000 | 2,000 |
| 2014-02-28 | 215 | 215 | 205 | 208 | 166,000 | 2,080 |
| 2014-02-27 | 216 | 217 | 214 | 215 | 129,000 | 2,150 |
| 2014-02-26 | 217 | 218 | 215 | 216 | 158,000 | 2,160 |
| 2014-02-25 | 215 | 219 | 214 | 217 | 166,000 | 2,170 |
| 2014-02-24 | 213 | 219 | 212 | 215 | 156,000 | 2,150 |
| 2014-02-21 | 215 | 216 | 213 | 215 | 118,000 | 2,150 |
| 2014-02-20 | 215 | 218 | 209 | 211 | 164,000 | 2,110 |
| 2014-02-19 | 210 | 215 | 210 | 213 | 110,000 | 2,130 |
| 2014-02-18 | 213 | 216 | 208 | 214 | 158,000 | 2,140 |
| 2014-02-17 | 209 | 213 | 204 | 211 | 164,000 | 2,110 |
| 2014-02-14 | 209 | 210 | 201 | 208 | 271,000 | 2,080 |
| 2014-02-13 | 219 | 219 | 210 | 211 | 267,000 | 2,110 |
| 2014-02-12 | 214 | 223 | 209 | 222 | 454,000 | 2,220 |
| 2014-02-10 | 204 | 215 | 204 | 213 | 406,000 | 2,130 |
| 2014-02-07 | 198 | 205 | 196 | 203 | 471,000 | 2,030 |
| 2014-02-06 | 196 | 215 | 195 | 200 | 951,000 | 2,000 |
| 2014-02-05 | 196 | 201 | 193 | 201 | 442,000 | 2,010 |
| 2014-02-04 | 193 | 199 | 190 | 193 | 665,000 | 1,930 |
| 2014-02-03 | 210 | 212 | 203 | 206 | 445,000 | 2,060 |
| 2014-01-31 | 219 | 222 | 210 | 214 | 252,000 | 2,140 |
| 2014-01-30 | 221 | 221 | 214 | 219 | 459,000 | 2,190 |
| 2014-01-29 | 224 | 228 | 224 | 226 | 269,000 | 2,260 |
| 2014-01-28 | 226 | 232 | 220 | 221 | 480,000 | 2,210 |
| 2014-01-27 | 227 | 231 | 224 | 225 | 756,000 | 2,250 |
| 2014-01-24 | 236 | 240 | 231 | 232 | 1,467,000 | 2,320 |
| 2014-01-23 | 245 | 249 | 237 | 242 | 2,442,000 | 2,420 |
| 2014-01-22 | 253 | 259 | 237 | 246 | 8,449,000 | 2,460 |
| 2014-01-21 | 259 | 274 | 237 | 245 | 14,719,000 | 2,450 |
| 2014-01-20 | 217 | 260 | 215 | 251 | 9,736,000 | 2,510 |
| 2014-01-17 | 214 | 218 | 214 | 217 | 261,000 | 2,170 |
| 2014-01-16 | 222 | 226 | 214 | 216 | 523,000 | 2,160 |
| 2014-01-15 | 218 | 223 | 218 | 222 | 483,000 | 2,220 |
| 2014-01-14 | 217 | 221 | 214 | 218 | 367,000 | 2,180 |
| 2014-01-10 | 222 | 223 | 218 | 222 | 968,000 | 2,220 |
| 2014-01-09 | 217 | 218 | 212 | 214 | 237,000 | 2,140 |
| 2014-01-08 | 216 | 223 | 215 | 219 | 776,000 | 2,190 |
| 2014-01-07 | 201 | 217 | 198 | 210 | 1,194,000 | 2,100 |
| 2014-01-06 | 198 | 204 | 198 | 200 | 152,000 | 2,000 |
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