3877 中越パルプ工業(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,025	2,041	2,016	2,037	11,700	2,037
2017-12-28	2,016	2,031	2,016	2,024	11,400	2,024
2017-12-27	2,010	2,028	2,010	2,024	15,100	2,024
2017-12-26	2,026	2,027	2,015	2,022	21,600	2,022
2017-12-25	2,017	2,029	2,011	2,025	26,800	2,025
2017-12-22	2,020	2,029	2,013	2,017	29,600	2,017
2017-12-21	2,025	2,031	2,022	2,029	18,200	2,029
2017-12-20	2,029	2,039	2,021	2,025	17,600	2,025
2017-12-19	2,045	2,059	2,030	2,031	33,600	2,031
2017-12-18	2,052	2,065	2,047	2,047	17,000	2,047
2017-12-15	2,065	2,073	2,051	2,052	26,500	2,052
2017-12-14	2,074	2,077	2,060	2,073	11,800	2,073
2017-12-13	2,074	2,079	2,057	2,062	12,100	2,062
2017-12-12	2,090	2,090	2,051	2,076	15,300	2,076
2017-12-11	2,089	2,089	2,055	2,079	12,600	2,079
2017-12-08	2,039	2,061	2,039	2,061	18,300	2,061
2017-12-07	2,050	2,077	2,045	2,056	11,800	2,056
2017-12-06	2,062	2,069	2,047	2,047	16,600	2,047
2017-12-05	2,070	2,070	2,047	2,068	20,300	2,068
2017-12-04	2,090	2,090	2,061	2,064	10,300	2,064
2017-12-01	2,075	2,084	2,074	2,083	7,700	2,083
2017-11-30	2,071	2,084	2,071	2,077	8,500	2,077
2017-11-29	2,068	2,082	2,063	2,081	11,200	2,081
2017-11-28	2,056	2,064	2,051	2,054	5,600	2,054
2017-11-27	2,072	2,079	2,056	2,056	7,400	2,056
2017-11-24	2,060	2,078	2,055	2,072	8,100	2,072
2017-11-22	2,080	2,085	2,041	2,062	17,100	2,062
2017-11-21	2,048	2,069	2,048	2,060	11,400	2,060
2017-11-20	2,042	2,060	2,035	2,050	18,800	2,050
2017-11-17	2,079	2,099	2,043	2,045	26,400	2,045
2017-11-16	2,082	2,101	2,070	2,074	19,400	2,074
2017-11-15	2,142	2,142	2,094	2,098	22,900	2,098
2017-11-13	2,220	2,229	2,170	2,175	20,200	2,175
2017-11-10	2,162	2,234	2,161	2,220	26,000	2,220
2017-11-09	2,165	2,195	2,162	2,188	23,700	2,188
2017-11-08	2,191	2,194	2,166	2,194	12,500	2,194
2017-11-07	2,166	2,199	2,160	2,198	13,200	2,198
2017-11-06	2,187	2,193	2,160	2,165	15,600	2,165
2017-11-02	2,212	2,212	2,183	2,187	8,500	2,187
2017-11-01	2,192	2,218	2,192	2,209	22,000	2,209
2017-10-31	2,190	2,195	2,178	2,190	9,300	2,190
2017-10-30	2,186	2,194	2,165	2,190	24,000	2,190
2017-10-27	2,175	2,188	2,167	2,186	22,000	2,186
2017-10-26	2,162	2,185	2,162	2,171	14,100	2,171
2017-10-25	2,180	2,188	2,157	2,163	12,200	2,163
2017-10-24	2,151	2,177	2,151	2,176	15,700	2,176
2017-10-23	2,133	2,158	2,132	2,155	13,000	2,155
2017-10-20	2,139	2,140	2,126	2,133	12,500	2,133
2017-10-19	2,134	2,150	2,131	2,139	9,200	2,139
2017-10-18	2,140	2,149	2,135	2,147	8,600	2,147
2017-10-17	2,129	2,146	2,129	2,144	11,000	2,144
2017-10-16	2,133	2,149	2,115	2,130	14,900	2,130
2017-10-13	2,148	2,155	2,115	2,135	16,900	2,135
2017-10-12	2,164	2,164	2,140	2,147	13,100	2,147
2017-10-11	2,174	2,174	2,150	2,164	14,400	2,164
2017-10-10	2,134	2,170	2,122	2,169	20,700	2,169
2017-10-06	2,125	2,130	2,103	2,112	19,100	2,112
2017-10-05	2,141	2,141	2,126	2,128	10,800	2,128
2017-10-04	2,163	2,163	2,142	2,142	8,900	2,142
2017-10-03	2,152	2,165	2,145	2,163	9,800	2,163
2017-10-02	2,151	2,165	2,133	2,152	14,300	2,152
2017-09-29	2,173	2,174	2,125	2,126	29,700	2,126
2017-09-28	2,199	2,207	2,163	2,182	56,200	2,182
2017-09-27	2,265	2,271	2,243	2,246	10,300	2,246
2017-09-26	227	230	226	229	163,000	2,290
2017-09-25	225	227	224	225	179,000	2,250
2017-09-22	225	225	221	224	227,000	2,240
2017-09-21	224	226	223	225	110,000	2,250
2017-09-20	224	227	224	225	169,000	2,250
2017-09-19	226	228	225	227	162,000	2,270
2017-09-15	220	226	220	226	206,000	2,260
2017-09-14	226	227	212	223	218,000	2,230
2017-09-13	225	230	225	225	329,000	2,250
2017-09-12	224	226	222	224	147,000	2,240
2017-09-11	220	223	220	223	87,000	2,230
2017-09-08	218	221	218	221	116,000	2,210
2017-09-07	216	220	216	220	84,000	2,200
2017-09-06	217	217	214	216	198,000	2,160
2017-09-05	221	221	217	217	240,000	2,170
2017-09-04	224	224	220	220	120,000	2,200
2017-09-01	225	226	223	224	81,000	2,240
2017-08-31	224	227	223	226	75,000	2,260
2017-08-30	224	224	222	223	122,000	2,230
2017-08-29	223	224	222	223	88,000	2,230
2017-08-28	226	226	223	225	159,000	2,250
2017-08-25	225	226	223	226	96,000	2,260
2017-08-24	224	224	223	224	79,000	2,240
2017-08-23	226	226	223	224	68,000	2,240
2017-08-22	223	225	223	225	65,000	2,250
2017-08-21	222	224	222	223	98,000	2,230
2017-08-18	222	224	222	223	97,000	2,230
2017-08-17	224	224	223	223	69,000	2,230
2017-08-16	226	226	224	224	36,000	2,240
2017-08-15	223	226	223	224	69,000	2,240
2017-08-14	222	223	221	222	94,000	2,220
2017-08-10	222	225	222	225	70,000	2,250
2017-08-09	224	224	221	222	251,000	2,220
2017-08-08	226	227	224	225	253,000	2,250
2017-08-07	226	228	226	227	108,000	2,270
2017-08-04	227	228	223	225	283,000	2,250
2017-08-03	229	233	221	230	361,000	2,300
2017-08-02	231	231	228	228	77,000	2,280
2017-08-01	230	231	228	231	120,000	2,310
2017-07-31	231	232	230	230	91,000	2,300
2017-07-28	232	232	228	231	155,000	2,310
2017-07-27	231	231	230	231	108,000	2,310
2017-07-26	231	231	229	230	66,000	2,300
2017-07-25	231	231	229	230	49,000	2,300
2017-07-24	230	231	228	231	85,000	2,310
2017-07-21	230	231	229	231	136,000	2,310
2017-07-20	231	231	229	230	103,000	2,300
2017-07-19	229	231	228	231	114,000	2,310
2017-07-18	228	230	228	229	95,000	2,290
2017-07-14	229	229	227	228	191,000	2,280
2017-07-13	231	231	229	230	168,000	2,300
2017-07-12	232	232	230	230	148,000	2,300
2017-07-11	233	234	232	232	63,000	2,320
2017-07-10	232	234	231	233	204,000	2,330
2017-07-07	233	234	233	233	51,000	2,330
2017-07-06	235	235	234	234	79,000	2,340
2017-07-05	234	237	234	236	103,000	2,360
2017-07-04	239	239	235	235	143,000	2,350
2017-07-03	237	238	236	238	88,000	2,380
2017-06-30	240	240	235	236	167,000	2,360
2017-06-29	242	244	240	240	194,000	2,400
2017-06-28	240	242	239	241	124,000	2,410
2017-06-27	239	242	239	242	72,000	2,420
2017-06-26	241	242	239	239	94,000	2,390
2017-06-23	242	246	238	241	459,000	2,410
2017-06-22	242	242	241	241	66,000	2,410
2017-06-21	246	246	242	242	65,000	2,420
2017-06-20	246	246	243	245	122,000	2,450
2017-06-19	244	246	243	245	121,000	2,450
2017-06-16	241	245	241	244	213,000	2,440
2017-06-15	243	243	240	241	81,000	2,410
2017-06-14	244	244	242	242	72,000	2,420
2017-06-13	241	243	241	243	52,000	2,430
2017-06-12	244	244	240	241	165,000	2,410
2017-06-09	243	244	242	244	201,000	2,440
2017-06-08	244	244	242	244	55,000	2,440
2017-06-07	240	243	240	243	177,000	2,430
2017-06-06	243	243	232	238	276,000	2,380
2017-06-05	245	245	243	243	74,000	2,430
2017-06-02	243	245	240	245	280,000	2,450
2017-06-01	242	244	242	243	101,000	2,430
2017-05-31	245	245	242	242	141,000	2,420
2017-05-30	245	245	241	244	226,000	2,440
2017-05-29	245	247	243	244	343,000	2,440
2017-05-26	246	246	244	245	147,000	2,450
2017-05-25	247	247	244	246	118,000	2,460
2017-05-24	246	247	245	247	96,000	2,470
2017-05-23	247	247	243	246	196,000	2,460
2017-05-22	246	248	245	246	114,000	2,460
2017-05-19	246	247	245	247	78,000	2,470
2017-05-18	243	246	242	243	377,000	2,430
2017-05-17	246	247	245	245	133,000	2,450
2017-05-16	246	249	246	248	351,000	2,480
2017-05-15	242	250	242	245	374,000	2,450
2017-05-12	241	244	240	242	187,000	2,420
2017-05-11	242	242	239	241	157,000	2,410
2017-05-10	242	242	240	240	173,000	2,400
2017-05-09	240	243	240	243	172,000	2,430
2017-05-08	239	241	239	240	204,000	2,400
2017-05-02	236	238	236	237	87,000	2,370
2017-05-01	236	237	234	235	122,000	2,350
2017-04-28	238	239	235	237	233,000	2,370
2017-04-27	235	240	234	238	248,000	2,380
2017-04-26	243	243	231	234	705,000	2,340
2017-04-25	228	229	226	227	151,000	2,270
2017-04-24	225	228	225	228	111,000	2,280
2017-04-21	226	226	225	225	94,000	2,250
2017-04-20	227	227	224	224	105,000	2,240
2017-04-19	221	226	221	224	128,000	2,240
2017-04-18	221	223	221	221	99,000	2,210
2017-04-17	218	221	218	220	128,000	2,200
2017-04-14	219	220	218	218	148,000	2,180
2017-04-13	220	223	219	222	178,000	2,220
2017-04-12	221	222	220	221	208,000	2,210
2017-04-11	223	223	221	221	135,000	2,210
2017-04-10	219	223	219	223	132,000	2,230
2017-04-07	221	223	219	219	152,000	2,190
2017-04-06	223	224	220	221	223,000	2,210
2017-04-05	224	226	223	223	110,000	2,230
2017-04-04	226	227	223	225	318,000	2,250
2017-04-03	230	230	226	227	268,000	2,270
2017-03-31	232	233	227	230	447,000	2,300
2017-03-30	235	235	232	232	174,000	2,320
2017-03-29	238	238	236	237	85,000	2,370
2017-03-28	238	239	238	239	137,000	2,390
2017-03-27	242	242	237	237	145,000	2,370
2017-03-24	235	242	235	242	202,000	2,420
2017-03-23	237	237	235	235	120,000	2,350
2017-03-22	240	240	237	237	295,000	2,370
2017-03-21	240	242	240	241	176,000	2,410
2017-03-17	241	242	240	240	125,000	2,400
2017-03-16	241	242	240	242	121,000	2,420
2017-03-15	242	242	240	240	153,000	2,400
2017-03-14	243	243	241	243	170,000	2,430
2017-03-13	243	244	241	242	103,000	2,420
2017-03-10	240	245	240	242	610,000	2,420
2017-03-09	239	240	238	239	176,000	2,390
2017-03-08	239	240	238	240	107,000	2,400
2017-03-07	240	240	238	238	138,000	2,380
2017-03-06	241	241	239	239	117,000	2,390
2017-03-03	241	243	240	241	51,000	2,410
2017-03-02	242	243	242	242	141,000	2,420
2017-03-01	241	241	239	241	204,000	2,410
2017-02-28	239	243	239	241	208,000	2,410
2017-02-27	244	244	237	238	382,000	2,380
2017-02-24	241	244	241	244	165,000	2,440
2017-02-23	245	245	242	243	105,000	2,430
2017-02-22	246	246	244	245	114,000	2,450
2017-02-21	242	246	242	245	263,000	2,450
2017-02-20	244	244	241	242	130,000	2,420
2017-02-17	241	244	241	244	180,000	2,440
2017-02-16	243	244	241	243	145,000	2,430
2017-02-15	240	244	239	243	283,000	2,430
2017-02-14	245	245	240	240	218,000	2,400
2017-02-13	243	245	242	243	192,000	2,430
2017-02-10	240	243	240	241	257,000	2,410
2017-02-09	245	245	238	239	345,000	2,390
2017-02-08	246	247	242	245	354,000	2,450
2017-02-07	247	247	245	247	89,000	2,470
2017-02-06	247	247	245	247	104,000	2,470
2017-02-03	248	249	245	246	270,000	2,460
2017-02-02	252	252	247	248	207,000	2,480
2017-02-01	250	252	246	251	209,000	2,510
2017-01-31	250	252	249	250	201,000	2,500
2017-01-30	250	253	249	253	415,000	2,530
2017-01-27	248	252	246	249	482,000	2,490
2017-01-26	247	249	246	248	273,000	2,480
2017-01-25	245	246	243	246	194,000	2,460
2017-01-24	241	244	241	243	135,000	2,430
2017-01-23	244	244	242	243	78,000	2,430
2017-01-20	243	244	242	244	116,000	2,440
2017-01-19	242	244	242	244	101,000	2,440
2017-01-18	240	241	236	240	235,000	2,400
2017-01-17	241	243	240	241	203,000	2,410
2017-01-16	243	244	240	242	185,000	2,420
2017-01-13	246	246	241	243	316,000	2,430
2017-01-12	246	248	243	244	345,000	2,440
2017-01-11	251	252	245	247	506,000	2,470
2017-01-10	247	254	246	251	929,000	2,510
2017-01-06	246	248	244	245	241,000	2,450
2017-01-05	245	247	242	247	333,000	2,470
2017-01-04	241	245	241	245	354,000	2,450

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