1. HOME >
  2. 株価時系列 >
  3. 3877 >
  4. 2016年

3877 中越パルプ工業(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-30237239237238112,0002,380
2016-12-29239240236238194,0002,380
2016-12-28237241236241197,0002,410
2016-12-27240240237239141,0002,390
2016-12-26240241238239197,0002,390
2016-12-22243243239242236,0002,420
2016-12-21242243240243233,0002,430
2016-12-20244244238243271,0002,430
2016-12-19244244241243145,0002,430
2016-12-16243243241242218,0002,420
2016-12-15242244241243251,0002,430
2016-12-14244244241242233,0002,420
2016-12-13246247243245245,0002,450
2016-12-12245248242246637,0002,460
2016-12-09244245240245265,0002,450
2016-12-08245245240244432,0002,440
2016-12-07242245241244406,0002,440
2016-12-06242244239241351,0002,410
2016-12-05242242232240361,0002,400
2016-12-02237238235237250,0002,370
2016-12-01242243238239621,0002,390
2016-11-30245245238240740,0002,400
2016-11-292372442362441,103,0002,440
2016-11-28228237228237693,0002,370
2016-11-25226229226228487,0002,280
2016-11-24227227225226201,0002,260
2016-11-22225227224227260,0002,270
2016-11-21222224222224145,0002,240
2016-11-18222223220221184,0002,210
2016-11-17219222219222148,0002,220
2016-11-16218221218220152,0002,200
2016-11-15217218216217129,0002,170
2016-11-14218220216217272,0002,170
2016-11-11222223216218304,0002,180
2016-11-10215225215221560,0002,210
2016-11-09220220208209423,0002,090
2016-11-08226227217219519,0002,190
2016-11-07219220219220171,0002,200
2016-11-04222223217218313,0002,180
2016-11-02225225221223205,0002,230
2016-11-01228231225228344,0002,280
2016-10-31227230226230225,0002,300
2016-10-28226229224229557,0002,290
2016-10-27227227225226277,0002,260
2016-10-26219227219226446,0002,260
2016-10-25222222216218536,0002,180
2016-10-24222222219220171,0002,200
2016-10-21221222220221116,0002,210
2016-10-20221222219220237,0002,200
2016-10-19221221219221184,0002,210
2016-10-18220222220221244,0002,210
2016-10-17224225221222147,0002,220
2016-10-14225226224224111,0002,240
2016-10-13226227224225103,0002,250
2016-10-1222422622322567,0002,250
2016-10-11225228225227127,0002,270
2016-10-0722722722422696,0002,260
2016-10-06228230226228140,0002,280
2016-10-05221228221227264,0002,270
2016-10-0422122222022176,0002,210
2016-10-03221222220220136,0002,200
2016-09-30223223220222121,0002,220
2016-09-29224225222225136,0002,250
2016-09-28226226221223192,0002,230
2016-09-27226228221228345,0002,280
2016-09-26228232227228323,0002,280
2016-09-23228232227232482,0002,320
2016-09-21225229223228274,0002,280
2016-09-20227227222225386,0002,250
2016-09-16226229221226571,0002,260
2016-09-15217227216226655,0002,260
2016-09-14217217215216103,0002,160
2016-09-13219219216217132,0002,170
2016-09-12218219216217158,0002,170
2016-09-09221222219219184,0002,190
2016-09-08223223221221131,0002,210
2016-09-0722222322122285,0002,220
2016-09-06220222220222139,0002,220
2016-09-05226227222223213,0002,230
2016-09-02227227222224208,0002,240
2016-09-01220227220227512,0002,270
2016-08-3121921921821990,0002,190
2016-08-3021822021821942,0002,190
2016-08-2922122121821876,0002,180
2016-08-26219220217218111,0002,180
2016-08-25220221217219181,0002,190
2016-08-2422122121922177,0002,210
2016-08-23220220218220169,0002,200
2016-08-22216219216218115,0002,180
2016-08-19217217213216136,0002,160
2016-08-18217222211214673,0002,140
2016-08-17210215210213100,0002,130
2016-08-16215216210210183,0002,100
2016-08-1521721721521526,0002,150
2016-08-12213216212216170,0002,160
2016-08-1021021220921178,0002,110
2016-08-0921021020821074,0002,100
2016-08-0821121120821082,0002,100
2016-08-0521021020820852,0002,080
2016-08-04214214208208149,0002,080
2016-08-03210215207209379,0002,090
2016-08-0221321321021086,0002,100
2016-08-01213213211213113,0002,130
2016-07-29214215210215167,0002,150
2016-07-28210214210214142,0002,140
2016-07-27209212208212134,0002,120
2016-07-26211211207207196,0002,070
2016-07-25209211208211156,0002,110
2016-07-22210212209209136,0002,090
2016-07-21216216211212118,0002,120
2016-07-20212215211215126,0002,150
2016-07-19215215210213136,0002,130
2016-07-15214215211213193,0002,130
2016-07-14217217213213158,0002,130
2016-07-13216220212212354,0002,120
2016-07-12209217209215420,0002,150
2016-07-11201210201208176,0002,080
2016-07-08203205200200193,0002,000
2016-07-07207207204205193,0002,050
2016-07-06209210206208183,0002,080
2016-07-05209212207212187,0002,120
2016-07-04205207204207102,0002,070
2016-07-0120820820420567,0002,050
2016-06-30210210203204169,0002,040
2016-06-29204208203207198,0002,070
2016-06-28200205196203207,0002,030
2016-06-27202206197204284,0002,040
2016-06-24210211182197673,0001,970
2016-06-23209210208210216,0002,100
2016-06-22212212208209143,0002,090
2016-06-21206217205214362,0002,140
2016-06-2020720920620991,0002,090
2016-06-17205206201203291,0002,030
2016-06-16206208201202233,0002,020
2016-06-15203207202205279,0002,050
2016-06-14211214205206311,0002,060
2016-06-13220220212212260,0002,120
2016-06-10229229222224269,0002,240
2016-06-09228229226227246,0002,270
2016-06-08224229222228413,0002,280
2016-06-07224224219223299,0002,230
2016-06-06220220217219232,0002,190
2016-06-03220220215219317,0002,190
2016-06-02222224218220322,0002,200
2016-06-01228228224224441,0002,240
2016-05-31231232228231299,0002,310
2016-05-30229231228231351,0002,310
2016-05-27227233227229495,0002,290
2016-05-26229229225226591,0002,260
2016-05-252302332272291,124,0002,290
2016-05-242202262182251,329,0002,250
2016-05-23215217214215222,0002,150
2016-05-20212216212215248,0002,150
2016-05-19219219214215238,0002,150
2016-05-18214221211219782,0002,190
2016-05-17208213208213233,0002,130
2016-05-16207211207208225,0002,080
2016-05-13212212204207534,0002,070
2016-05-12209213205213387,0002,130
2016-05-11210213206210426,0002,100
2016-05-10199207199206337,0002,060
2016-05-09192198192197196,0001,970
2016-05-06195196191191243,0001,910
2016-05-02199199194196319,0001,960
2016-04-28204209202203323,0002,030
2016-04-27206206204205149,0002,050
2016-04-26206207203205299,0002,050
2016-04-25212212206208295,0002,080
2016-04-22210212208212357,0002,120
2016-04-21210211207211278,0002,110
2016-04-20211212209210315,0002,100
2016-04-19212213210211133,0002,110
2016-04-18212212208209401,0002,090
2016-04-15212215211215361,0002,150
2016-04-14213215211213622,0002,130
2016-04-13212213209211412,0002,110
2016-04-12213216209212743,0002,120
2016-04-11208212204211651,0002,110
2016-04-08204209204206435,0002,060
2016-04-07204209204207450,0002,070
2016-04-06203209203204831,0002,040
2016-04-052032092022061,004,0002,060
2016-04-042102152012031,942,0002,030
2016-04-012252372082159,502,0002,150
2016-03-31200200196196236,0001,960
2016-03-30196201195199261,0001,990
2016-03-29192196191196147,0001,960
2016-03-28195198194196166,0001,960
2016-03-25198199195195195,0001,950
2016-03-24202202198199244,0001,990
2016-03-23198200198200116,0002,000
2016-03-22202204197201527,0002,010
2016-03-18191198189198388,0001,980
2016-03-17192193188190155,0001,900
2016-03-16189193188191206,0001,910
2016-03-15190193187192174,0001,920
2016-03-14192193191193354,0001,930
2016-03-11182186182186258,0001,860
2016-03-10180185180183251,0001,830
2016-03-09179180176179164,0001,790
2016-03-08178182175179323,0001,790
2016-03-07176178176177118,0001,770
2016-03-04170175169175283,0001,750
2016-03-03171174170172182,0001,720
2016-03-02173173170172149,0001,720
2016-03-01167170167168291,0001,680
2016-02-29173177169169396,0001,690
2016-02-26175175171173396,0001,730
2016-02-25166172166172271,0001,720
2016-02-24161167158166794,0001,660
2016-02-23164168159161871,0001,610
2016-02-22158160157159266,0001,590
2016-02-19160161158160204,0001,600
2016-02-18163165161162280,0001,620
2016-02-17160162158160310,0001,600
2016-02-16159165157162454,0001,620
2016-02-15152159152158417,0001,580
2016-02-12151157145146961,0001,460
2016-02-10176178159162980,0001,620
2016-02-091881881751761,181,0001,760
2016-02-08185196184192593,0001,920
2016-02-05185190184185164,0001,850
2016-02-04184190184188261,0001,880
2016-02-03189190187188271,0001,880
2016-02-02194196192194237,0001,940
2016-02-01198198193195481,0001,950
2016-01-29191196188195540,0001,950
2016-01-28188193187191749,0001,910
2016-01-27193195188190629,0001,900
2016-01-26189193185191607,0001,910
2016-01-25189193183192833,0001,920
2016-01-22181184179184647,0001,840
2016-01-21183186176176614,0001,760
2016-01-20190194182183685,0001,830
2016-01-19189194187189324,0001,890
2016-01-18188190186189602,0001,890
2016-01-15200202192193822,0001,930
2016-01-142012011971991,364,0001,990
2016-01-132192192052071,793,0002,070
2016-01-122272342082123,241,0002,120
2016-01-082122392012275,749,0002,270
2016-01-072002141972101,079,0002,100
2016-01-06201202200201245,0002,010
2016-01-05204204201202224,0002,020
2016-01-04205211203205373,0002,050

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