3877 中越パルプ工業(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 206 | 206 | 201 | 205 | 193,000 | 2,050 |
| 2015-12-29 | 200 | 206 | 199 | 205 | 303,000 | 2,050 |
| 2015-12-28 | 198 | 201 | 197 | 201 | 218,000 | 2,010 |
| 2015-12-25 | 198 | 201 | 196 | 197 | 355,000 | 1,970 |
| 2015-12-24 | 201 | 203 | 199 | 199 | 343,000 | 1,990 |
| 2015-12-22 | 200 | 202 | 200 | 202 | 233,000 | 2,020 |
| 2015-12-21 | 200 | 203 | 199 | 201 | 419,000 | 2,010 |
| 2015-12-18 | 205 | 205 | 201 | 203 | 248,000 | 2,030 |
| 2015-12-17 | 205 | 206 | 202 | 205 | 334,000 | 2,050 |
| 2015-12-16 | 198 | 204 | 198 | 202 | 339,000 | 2,020 |
| 2015-12-15 | 201 | 202 | 198 | 198 | 287,000 | 1,980 |
| 2015-12-14 | 201 | 202 | 199 | 201 | 306,000 | 2,010 |
| 2015-12-11 | 207 | 207 | 202 | 202 | 384,000 | 2,020 |
| 2015-12-10 | 202 | 204 | 200 | 202 | 380,000 | 2,020 |
| 2015-12-09 | 202 | 204 | 202 | 203 | 324,000 | 2,030 |
| 2015-12-08 | 208 | 208 | 204 | 204 | 216,000 | 2,040 |
| 2015-12-07 | 212 | 213 | 207 | 208 | 500,000 | 2,080 |
| 2015-12-04 | 211 | 213 | 210 | 211 | 268,000 | 2,110 |
| 2015-12-03 | 214 | 215 | 213 | 213 | 198,000 | 2,130 |
| 2015-12-02 | 210 | 215 | 210 | 215 | 636,000 | 2,150 |
| 2015-12-01 | 215 | 217 | 212 | 214 | 329,000 | 2,140 |
| 2015-11-30 | 214 | 216 | 213 | 216 | 210,000 | 2,160 |
| 2015-11-27 | 215 | 216 | 214 | 214 | 134,000 | 2,140 |
| 2015-11-26 | 216 | 217 | 214 | 215 | 211,000 | 2,150 |
| 2015-11-25 | 215 | 217 | 214 | 215 | 304,000 | 2,150 |
| 2015-11-24 | 216 | 217 | 215 | 217 | 343,000 | 2,170 |
| 2015-11-20 | 214 | 215 | 213 | 215 | 191,000 | 2,150 |
| 2015-11-19 | 215 | 216 | 213 | 214 | 431,000 | 2,140 |
| 2015-11-18 | 213 | 215 | 211 | 213 | 122,000 | 2,130 |
| 2015-11-17 | 210 | 215 | 209 | 212 | 309,000 | 2,120 |
| 2015-11-16 | 209 | 211 | 208 | 209 | 162,000 | 2,090 |
| 2015-11-13 | 209 | 212 | 208 | 212 | 241,000 | 2,120 |
| 2015-11-12 | 205 | 213 | 205 | 213 | 492,000 | 2,130 |
| 2015-11-11 | 216 | 217 | 203 | 205 | 731,000 | 2,050 |
| 2015-11-10 | 215 | 217 | 215 | 216 | 210,000 | 2,160 |
| 2015-11-09 | 215 | 218 | 215 | 217 | 361,000 | 2,170 |
| 2015-11-06 | 213 | 214 | 211 | 213 | 184,000 | 2,130 |
| 2015-11-05 | 214 | 217 | 214 | 215 | 214,000 | 2,150 |
| 2015-11-04 | 216 | 218 | 214 | 215 | 332,000 | 2,150 |
| 2015-11-02 | 216 | 216 | 212 | 213 | 310,000 | 2,130 |
| 2015-10-30 | 214 | 218 | 213 | 216 | 448,000 | 2,160 |
| 2015-10-29 | 213 | 214 | 211 | 213 | 294,000 | 2,130 |
| 2015-10-28 | 211 | 212 | 209 | 211 | 171,000 | 2,110 |
| 2015-10-27 | 216 | 216 | 210 | 210 | 315,000 | 2,100 |
| 2015-10-26 | 217 | 217 | 214 | 215 | 320,000 | 2,150 |
| 2015-10-23 | 210 | 213 | 209 | 213 | 462,000 | 2,130 |
| 2015-10-22 | 207 | 209 | 207 | 207 | 154,000 | 2,070 |
| 2015-10-21 | 205 | 209 | 205 | 209 | 340,000 | 2,090 |
| 2015-10-20 | 207 | 207 | 204 | 205 | 184,000 | 2,050 |
| 2015-10-19 | 203 | 206 | 203 | 205 | 256,000 | 2,050 |
| 2015-10-16 | 203 | 207 | 203 | 203 | 303,000 | 2,030 |
| 2015-10-15 | 199 | 205 | 199 | 204 | 306,000 | 2,040 |
| 2015-10-14 | 207 | 207 | 200 | 201 | 370,000 | 2,010 |
| 2015-10-13 | 207 | 209 | 205 | 207 | 272,000 | 2,070 |
| 2015-10-09 | 206 | 209 | 204 | 209 | 406,000 | 2,090 |
| 2015-10-08 | 204 | 209 | 201 | 205 | 559,000 | 2,050 |
| 2015-10-07 | 201 | 204 | 198 | 204 | 400,000 | 2,040 |
| 2015-10-06 | 197 | 201 | 197 | 201 | 484,000 | 2,010 |
| 2015-10-05 | 195 | 199 | 195 | 196 | 343,000 | 1,960 |
| 2015-10-02 | 190 | 195 | 189 | 194 | 418,000 | 1,940 |
| 2015-10-01 | 190 | 191 | 188 | 190 | 357,000 | 1,900 |
| 2015-09-30 | 188 | 191 | 186 | 187 | 399,000 | 1,870 |
| 2015-09-29 | 188 | 190 | 184 | 185 | 553,000 | 1,850 |
| 2015-09-28 | 189 | 191 | 188 | 191 | 230,000 | 1,910 |
| 2015-09-25 | 192 | 192 | 189 | 192 | 341,000 | 1,920 |
| 2015-09-24 | 194 | 195 | 191 | 192 | 321,000 | 1,920 |
| 2015-09-18 | 196 | 197 | 193 | 195 | 477,000 | 1,950 |
| 2015-09-17 | 197 | 200 | 194 | 196 | 623,000 | 1,960 |
| 2015-09-16 | 199 | 199 | 194 | 196 | 268,000 | 1,960 |
| 2015-09-15 | 197 | 203 | 195 | 196 | 622,000 | 1,960 |
| 2015-09-14 | 200 | 201 | 195 | 195 | 309,000 | 1,950 |
| 2015-09-11 | 197 | 200 | 196 | 198 | 359,000 | 1,980 |
| 2015-09-10 | 197 | 199 | 196 | 198 | 434,000 | 1,980 |
| 2015-09-09 | 196 | 200 | 194 | 199 | 633,000 | 1,990 |
| 2015-09-08 | 190 | 196 | 190 | 191 | 668,000 | 1,910 |
| 2015-09-07 | 188 | 193 | 186 | 191 | 721,000 | 1,910 |
| 2015-09-04 | 198 | 198 | 190 | 191 | 1,079,000 | 1,910 |
| 2015-09-03 | 203 | 205 | 196 | 198 | 707,000 | 1,980 |
| 2015-09-02 | 202 | 204 | 198 | 199 | 1,291,000 | 1,990 |
| 2015-09-01 | 216 | 216 | 207 | 207 | 1,177,000 | 2,070 |
| 2015-08-31 | 213 | 219 | 210 | 216 | 1,964,000 | 2,160 |
| 2015-08-28 | 207 | 209 | 204 | 207 | 1,175,000 | 2,070 |
| 2015-08-27 | 208 | 210 | 202 | 203 | 1,296,000 | 2,030 |
| 2015-08-26 | 215 | 215 | 198 | 202 | 2,313,000 | 2,020 |
| 2015-08-25 | 195 | 214 | 190 | 203 | 2,205,000 | 2,030 |
| 2015-08-24 | 224 | 226 | 203 | 203 | 3,351,000 | 2,030 |
| 2015-08-21 | 237 | 245 | 231 | 232 | 5,755,000 | 2,320 |
| 2015-08-20 | 226 | 252 | 226 | 245 | 19,736,000 | 2,450 |
| 2015-08-19 | 224 | 226 | 217 | 218 | 1,008,000 | 2,180 |
| 2015-08-18 | 227 | 228 | 223 | 224 | 710,000 | 2,240 |
| 2015-08-17 | 234 | 236 | 227 | 230 | 1,666,000 | 2,300 |
| 2015-08-14 | 232 | 234 | 220 | 229 | 4,995,000 | 2,290 |
| 2015-08-13 | 206 | 208 | 201 | 204 | 782,000 | 2,040 |
| 2015-08-12 | 209 | 211 | 208 | 209 | 179,000 | 2,090 |
| 2015-08-11 | 210 | 213 | 209 | 211 | 297,000 | 2,110 |
| 2015-08-10 | 211 | 211 | 208 | 210 | 186,000 | 2,100 |
| 2015-08-07 | 212 | 212 | 207 | 210 | 320,000 | 2,100 |
| 2015-08-06 | 212 | 213 | 211 | 212 | 325,000 | 2,120 |
| 2015-08-05 | 209 | 215 | 209 | 213 | 490,000 | 2,130 |
| 2015-08-04 | 222 | 224 | 215 | 217 | 423,000 | 2,170 |
| 2015-08-03 | 229 | 229 | 221 | 221 | 291,000 | 2,210 |
| 2015-07-31 | 228 | 229 | 227 | 228 | 231,000 | 2,280 |
| 2015-07-30 | 224 | 225 | 224 | 224 | 202,000 | 2,240 |
| 2015-07-29 | 220 | 224 | 220 | 222 | 590,000 | 2,220 |
| 2015-07-28 | 228 | 228 | 224 | 225 | 623,000 | 2,250 |
| 2015-07-27 | 231 | 233 | 226 | 228 | 673,000 | 2,280 |
| 2015-07-24 | 238 | 238 | 233 | 234 | 485,000 | 2,340 |
| 2015-07-23 | 232 | 237 | 232 | 235 | 224,000 | 2,350 |
| 2015-07-22 | 233 | 233 | 231 | 232 | 91,000 | 2,320 |
| 2015-07-21 | 240 | 240 | 232 | 234 | 231,000 | 2,340 |
| 2015-07-17 | 238 | 241 | 238 | 238 | 280,000 | 2,380 |
| 2015-07-16 | 233 | 237 | 232 | 236 | 343,000 | 2,360 |
| 2015-07-15 | 227 | 232 | 227 | 232 | 221,000 | 2,320 |
| 2015-07-14 | 227 | 230 | 225 | 226 | 214,000 | 2,260 |
| 2015-07-13 | 215 | 222 | 215 | 221 | 252,000 | 2,210 |
| 2015-07-10 | 214 | 218 | 213 | 215 | 268,000 | 2,150 |
| 2015-07-09 | 212 | 216 | 203 | 215 | 577,000 | 2,150 |
| 2015-07-08 | 229 | 230 | 220 | 221 | 458,000 | 2,210 |
| 2015-07-07 | 230 | 231 | 229 | 229 | 235,000 | 2,290 |
| 2015-07-06 | 233 | 233 | 229 | 229 | 253,000 | 2,290 |
| 2015-07-03 | 231 | 234 | 231 | 233 | 295,000 | 2,330 |
| 2015-07-02 | 236 | 237 | 232 | 232 | 211,000 | 2,320 |
| 2015-07-01 | 233 | 237 | 233 | 235 | 330,000 | 2,350 |
| 2015-06-30 | 233 | 234 | 232 | 233 | 319,000 | 2,330 |
| 2015-06-29 | 234 | 238 | 233 | 234 | 381,000 | 2,340 |
| 2015-06-26 | 243 | 244 | 241 | 241 | 284,000 | 2,410 |
| 2015-06-25 | 243 | 245 | 242 | 244 | 252,000 | 2,440 |
| 2015-06-24 | 246 | 246 | 243 | 245 | 319,000 | 2,450 |
| 2015-06-23 | 246 | 247 | 243 | 245 | 349,000 | 2,450 |
| 2015-06-22 | 243 | 249 | 242 | 246 | 326,000 | 2,460 |
| 2015-06-19 | 243 | 245 | 242 | 245 | 250,000 | 2,450 |
| 2015-06-18 | 246 | 246 | 243 | 244 | 351,000 | 2,440 |
| 2015-06-17 | 247 | 247 | 245 | 246 | 166,000 | 2,460 |
| 2015-06-16 | 248 | 250 | 246 | 246 | 243,000 | 2,460 |
| 2015-06-15 | 250 | 252 | 246 | 248 | 286,000 | 2,480 |
| 2015-06-12 | 247 | 250 | 246 | 250 | 433,000 | 2,500 |
| 2015-06-11 | 248 | 251 | 247 | 247 | 216,000 | 2,470 |
| 2015-06-10 | 248 | 250 | 247 | 248 | 237,000 | 2,480 |
| 2015-06-09 | 250 | 250 | 247 | 247 | 223,000 | 2,470 |
| 2015-06-08 | 250 | 251 | 249 | 249 | 128,000 | 2,490 |
| 2015-06-05 | 252 | 252 | 250 | 250 | 176,000 | 2,500 |
| 2015-06-04 | 255 | 256 | 251 | 252 | 315,000 | 2,520 |
| 2015-06-03 | 250 | 257 | 248 | 257 | 405,000 | 2,570 |
| 2015-06-02 | 252 | 253 | 250 | 250 | 167,000 | 2,500 |
| 2015-06-01 | 252 | 254 | 250 | 253 | 279,000 | 2,530 |
| 2015-05-29 | 254 | 255 | 252 | 252 | 286,000 | 2,520 |
| 2015-05-28 | 254 | 259 | 253 | 254 | 367,000 | 2,540 |
| 2015-05-27 | 254 | 258 | 254 | 255 | 291,000 | 2,550 |
| 2015-05-26 | 257 | 258 | 253 | 255 | 357,000 | 2,550 |
| 2015-05-25 | 257 | 259 | 254 | 258 | 300,000 | 2,580 |
| 2015-05-22 | 251 | 258 | 250 | 257 | 689,000 | 2,570 |
| 2015-05-21 | 250 | 252 | 248 | 251 | 363,000 | 2,510 |
| 2015-05-20 | 247 | 250 | 246 | 249 | 278,000 | 2,490 |
| 2015-05-19 | 245 | 246 | 244 | 246 | 242,000 | 2,460 |
| 2015-05-18 | 246 | 246 | 243 | 246 | 209,000 | 2,460 |
| 2015-05-15 | 246 | 248 | 243 | 244 | 487,000 | 2,440 |
| 2015-05-14 | 248 | 250 | 243 | 248 | 535,000 | 2,480 |
| 2015-05-13 | 255 | 256 | 245 | 247 | 505,000 | 2,470 |
| 2015-05-12 | 254 | 255 | 252 | 255 | 254,000 | 2,550 |
| 2015-05-11 | 247 | 256 | 247 | 255 | 650,000 | 2,550 |
| 2015-05-08 | 246 | 248 | 245 | 247 | 297,000 | 2,470 |
| 2015-05-07 | 249 | 251 | 246 | 247 | 250,000 | 2,470 |
| 2015-05-01 | 248 | 250 | 247 | 249 | 221,000 | 2,490 |
| 2015-04-30 | 251 | 251 | 249 | 250 | 253,000 | 2,500 |
| 2015-04-28 | 254 | 255 | 250 | 253 | 413,000 | 2,530 |
| 2015-04-27 | 251 | 255 | 250 | 254 | 317,000 | 2,540 |
| 2015-04-24 | 248 | 253 | 248 | 251 | 362,000 | 2,510 |
| 2015-04-23 | 248 | 250 | 248 | 250 | 235,000 | 2,500 |
| 2015-04-22 | 246 | 251 | 246 | 248 | 368,000 | 2,480 |
| 2015-04-21 | 250 | 250 | 246 | 246 | 247,000 | 2,460 |
| 2015-04-20 | 249 | 250 | 248 | 248 | 111,000 | 2,480 |
| 2015-04-17 | 253 | 254 | 252 | 252 | 194,000 | 2,520 |
| 2015-04-16 | 248 | 257 | 248 | 255 | 526,000 | 2,550 |
| 2015-04-15 | 250 | 252 | 246 | 249 | 283,000 | 2,490 |
| 2015-04-14 | 244 | 252 | 243 | 251 | 562,000 | 2,510 |
| 2015-04-13 | 243 | 244 | 241 | 244 | 321,000 | 2,440 |
| 2015-04-10 | 248 | 249 | 243 | 244 | 535,000 | 2,440 |
| 2015-04-09 | 250 | 250 | 248 | 249 | 327,000 | 2,490 |
| 2015-04-08 | 253 | 255 | 249 | 250 | 463,000 | 2,500 |
| 2015-04-07 | 255 | 256 | 251 | 253 | 582,000 | 2,530 |
| 2015-04-06 | 260 | 262 | 254 | 255 | 1,442,000 | 2,550 |
| 2015-04-03 | 241 | 253 | 241 | 252 | 860,000 | 2,520 |
| 2015-04-02 | 235 | 243 | 234 | 241 | 561,000 | 2,410 |
| 2015-04-01 | 238 | 240 | 234 | 235 | 641,000 | 2,350 |
| 2015-03-31 | 238 | 245 | 238 | 239 | 711,000 | 2,390 |
| 2015-03-30 | 240 | 241 | 236 | 238 | 697,000 | 2,380 |
| 2015-03-27 | 247 | 249 | 244 | 244 | 521,000 | 2,440 |
| 2015-03-26 | 251 | 252 | 248 | 249 | 352,000 | 2,490 |
| 2015-03-25 | 252 | 255 | 251 | 251 | 606,000 | 2,510 |
| 2015-03-24 | 253 | 254 | 251 | 253 | 328,000 | 2,530 |
| 2015-03-23 | 253 | 255 | 251 | 255 | 416,000 | 2,550 |
| 2015-03-20 | 258 | 258 | 252 | 253 | 637,000 | 2,530 |
| 2015-03-19 | 256 | 256 | 248 | 254 | 1,210,000 | 2,540 |
| 2015-03-18 | 258 | 258 | 256 | 256 | 282,000 | 2,560 |
| 2015-03-17 | 258 | 258 | 256 | 258 | 325,000 | 2,580 |
| 2015-03-16 | 256 | 262 | 256 | 258 | 569,000 | 2,580 |
| 2015-03-13 | 258 | 259 | 255 | 256 | 589,000 | 2,560 |
| 2015-03-12 | 258 | 259 | 257 | 257 | 419,000 | 2,570 |
| 2015-03-11 | 257 | 262 | 257 | 259 | 652,000 | 2,590 |
| 2015-03-10 | 256 | 262 | 253 | 260 | 1,210,000 | 2,600 |
| 2015-03-09 | 262 | 262 | 251 | 253 | 1,939,000 | 2,530 |
| 2015-03-06 | 266 | 267 | 261 | 262 | 1,183,000 | 2,620 |
| 2015-03-05 | 272 | 272 | 267 | 268 | 1,291,000 | 2,680 |
| 2015-03-04 | 275 | 275 | 270 | 273 | 1,308,000 | 2,730 |
| 2015-03-03 | 280 | 282 | 274 | 275 | 1,610,000 | 2,750 |
| 2015-03-02 | 275 | 285 | 274 | 278 | 3,249,000 | 2,780 |
| 2015-02-27 | 278 | 279 | 273 | 275 | 1,127,000 | 2,750 |
| 2015-02-26 | 277 | 280 | 275 | 277 | 1,457,000 | 2,770 |
| 2015-02-25 | 272 | 278 | 272 | 277 | 1,313,000 | 2,770 |
| 2015-02-24 | 275 | 281 | 272 | 272 | 2,348,000 | 2,720 |
| 2015-02-23 | 270 | 278 | 270 | 271 | 1,453,000 | 2,710 |
| 2015-02-20 | 272 | 275 | 269 | 271 | 1,796,000 | 2,710 |
| 2015-02-19 | 273 | 274 | 270 | 273 | 1,212,000 | 2,730 |
| 2015-02-18 | 281 | 281 | 272 | 274 | 4,341,000 | 2,740 |
| 2015-02-17 | 272 | 287 | 270 | 283 | 11,070,000 | 2,830 |
| 2015-02-16 | 266 | 268 | 263 | 267 | 1,796,000 | 2,670 |
| 2015-02-13 | 267 | 275 | 266 | 266 | 3,177,000 | 2,660 |
| 2015-02-12 | 264 | 269 | 260 | 265 | 2,355,000 | 2,650 |
| 2015-02-10 | 266 | 276 | 258 | 266 | 7,453,000 | 2,660 |
| 2015-02-09 | 268 | 269 | 263 | 267 | 2,360,000 | 2,670 |
| 2015-02-06 | 270 | 277 | 264 | 268 | 8,193,000 | 2,680 |
| 2015-02-05 | 268 | 272 | 259 | 261 | 6,027,000 | 2,610 |
| 2015-02-04 | 277 | 292 | 269 | 273 | 20,481,000 | 2,730 |
| 2015-02-03 | 274 | 278 | 266 | 275 | 16,029,000 | 2,750 |
| 2015-02-02 | 290 | 295 | 265 | 268 | 28,052,000 | 2,680 |
| 2015-01-30 | 334 | 336 | 290 | 296 | 74,974,000 | 2,960 |
| 2015-01-29 | 340 | 376 | 320 | 330 | 153,785,000 | 3,300 |
| 2015-01-28 | 308 | 308 | 308 | 308 | 2,147,000 | 3,080 |
| 2015-01-27 | 228 | 228 | 228 | 228 | 4,223,000 | 2,280 |
| 2015-01-26 | 178 | 178 | 176 | 178 | 92,000 | 1,780 |
| 2015-01-23 | 175 | 178 | 175 | 178 | 159,000 | 1,780 |
| 2015-01-22 | 175 | 175 | 173 | 175 | 94,000 | 1,750 |
| 2015-01-21 | 175 | 177 | 175 | 175 | 78,000 | 1,750 |
| 2015-01-20 | 174 | 177 | 173 | 176 | 74,000 | 1,760 |
| 2015-01-19 | 173 | 176 | 173 | 174 | 92,000 | 1,740 |
| 2015-01-16 | 175 | 176 | 172 | 172 | 161,000 | 1,720 |
| 2015-01-15 | 176 | 177 | 176 | 177 | 47,000 | 1,770 |
| 2015-01-14 | 175 | 176 | 175 | 176 | 83,000 | 1,760 |
| 2015-01-13 | 175 | 175 | 174 | 175 | 84,000 | 1,750 |
| 2015-01-09 | 177 | 178 | 176 | 177 | 121,000 | 1,770 |
| 2015-01-08 | 177 | 178 | 176 | 176 | 131,000 | 1,760 |
| 2015-01-07 | 176 | 178 | 175 | 175 | 149,000 | 1,750 |
| 2015-01-06 | 179 | 179 | 176 | 176 | 189,000 | 1,760 |
| 2015-01-05 | 177 | 183 | 177 | 180 | 159,000 | 1,800 |
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
