3877 中越パルプ工業(株) の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-281,3521,3831,3521,37810,2001,378
2018-12-271,3721,3721,3101,36419,0001,364
2018-12-261,2941,3321,2941,31522,9001,315
2018-12-251,3211,3231,2301,25833,8001,258
2018-12-211,4051,4051,3201,35342,9001,353
2018-12-201,4671,4851,4201,43127,7001,431
2018-12-191,4701,4881,4611,48015,4001,480
2018-12-181,4981,4981,4691,47014,7001,470
2018-12-171,5001,5091,4941,49815,5001,498
2018-12-141,5141,5151,4951,50922,8001,509
2018-12-131,4871,5201,4841,49916,5001,499
2018-12-121,5161,5161,4811,48734,9001,487
2018-12-111,5381,5381,4821,49238,9001,492
2018-12-101,5111,5231,5031,51320,6001,513
2018-12-071,5711,5761,5331,53815,0001,538
2018-12-061,6041,6041,5741,57716,3001,577
2018-12-051,6211,6291,5951,60519,4001,605
2018-12-041,6301,6691,6291,63320,7001,633
2018-12-031,5981,6491,5951,62934,3001,629
2018-11-301,5901,6131,5831,59915,1001,599
2018-11-291,6091,6161,5851,5889,5001,588
2018-11-281,6031,6171,5841,6098,5001,609
2018-11-271,6211,6211,5931,5987,0001,598
2018-11-261,6391,6451,5901,60023,1001,600
2018-11-221,6501,6591,6181,6398,7001,639
2018-11-211,6501,6521,6341,6416,3001,641
2018-11-201,6211,6751,6211,66117,8001,661
2018-11-191,6631,6661,6371,6619,8001,661
2018-11-161,6931,6931,6591,67813,7001,678
2018-11-151,6471,6951,6361,69427,1001,694
2018-11-141,5941,6481,5931,64721,6001,647
2018-11-131,5601,6271,5121,62728,1001,627
2018-11-121,5721,5841,5521,5638,8001,563
2018-11-091,5521,5731,4971,56615,9001,566
2018-11-081,5431,5601,5431,5538,4001,553
2018-11-071,5331,5491,5171,5247,9001,524
2018-11-061,5091,5401,5091,53611,1001,536
2018-11-051,4951,5071,4801,4978,3001,497
2018-11-021,5151,5271,4801,50210,0001,502
2018-11-011,5051,5201,4911,4999,3001,499
2018-10-311,5171,5171,4891,50913,8001,509
2018-10-301,4521,5081,4521,50519,9001,505
2018-10-291,4701,4881,4571,45815,1001,458
2018-10-261,5061,5061,4601,46813,1001,468
2018-10-251,5121,5121,4831,48718,4001,487
2018-10-241,4961,5291,4961,52416,5001,524
2018-10-231,5201,5201,4881,49623,6001,496
2018-10-221,5451,5461,5201,52612,8001,526
2018-10-191,5501,5601,5391,5458,2001,545
2018-10-181,5371,5701,5371,55214,3001,552
2018-10-171,5371,5571,5241,54313,6001,543
2018-10-161,5201,5261,5131,51510,6001,515
2018-10-151,5401,5411,5211,52118,1001,521
2018-10-121,5611,5611,5331,54016,6001,540
2018-10-111,5491,5581,5261,55221,2001,552
2018-10-101,5881,5921,5681,57211,0001,572
2018-10-091,6091,6101,5631,57419,3001,574
2018-10-051,6161,6281,6081,6098,8001,609
2018-10-041,6251,6531,6131,63421,5001,634
2018-10-031,6361,6361,6041,60514,6001,605
2018-10-021,6621,6701,6331,63512,6001,635
2018-10-011,6611,6751,6501,66016,9001,660
2018-09-281,6351,6601,6351,64710,8001,647
2018-09-271,6731,6751,6331,63520,2001,635
2018-09-261,6921,6921,6451,66025,3001,660
2018-09-251,6551,6991,6551,68842,2001,688
2018-09-211,6271,6631,6271,64126,6001,641
2018-09-201,6201,6251,6051,61913,0001,619
2018-09-191,5901,6201,5881,60818,6001,608
2018-09-181,5591,5781,5581,57119,8001,571
2018-09-141,5691,5781,5601,56320,2001,563
2018-09-131,5751,5951,5691,56910,7001,569
2018-09-121,5821,5921,5551,59118,3001,591
2018-09-111,6111,6151,5821,59016,3001,590
2018-09-101,6381,6391,6141,61712,4001,617
2018-09-071,6501,6501,6271,6387,8001,638
2018-09-061,6551,6641,6471,6559,9001,655
2018-09-051,6621,6681,6421,6568,7001,656
2018-09-041,6401,6771,6401,66210,5001,662
2018-09-031,6561,6561,6301,64714,3001,647
2018-08-311,6521,6751,6341,65611,4001,656
2018-08-301,6591,6821,6521,66113,0001,661
2018-08-291,6411,6711,6231,66421,1001,664
2018-08-281,6231,6611,6231,63225,5001,632
2018-08-271,5871,6141,5771,61121,6001,611
2018-08-241,5281,5761,5281,56919,3001,569
2018-08-231,5271,5431,5271,52712,9001,527
2018-08-221,5421,5461,5231,53219,4001,532
2018-08-211,6051,6051,5251,542114,5001,542
2018-08-201,5131,5141,4951,49510,9001,495
2018-08-171,4951,4981,4921,49624,0001,496
2018-08-161,5141,5201,4941,49920,2001,499
2018-08-151,5461,5611,5101,52217,7001,522
2018-08-141,5381,5521,5341,5489,7001,548
2018-08-131,5671,5721,5411,54421,2001,544
2018-08-101,5861,5861,5671,57214,6001,572
2018-08-091,5851,5901,5761,57814,3001,578
2018-08-081,5801,5941,5801,58210,4001,582
2018-08-071,5921,5951,5801,58512,9001,585
2018-08-061,6231,6231,5861,59112,2001,591
2018-08-031,6711,6801,6071,62735,0001,627
2018-08-021,6651,6901,6651,67912,0001,679
2018-08-011,6801,6881,6691,6868,2001,686
2018-07-311,6921,6921,6551,67011,3001,670
2018-07-301,6871,6931,6701,69315,9001,693
2018-07-271,7241,7241,7101,7136,4001,713
2018-07-261,7061,7241,6911,71714,2001,717
2018-07-251,6521,6851,6521,6837,8001,683
2018-07-241,6341,6501,6341,6394,0001,639
2018-07-231,6461,6551,6341,6348,3001,634
2018-07-201,6481,6741,6461,6468,6001,646
2018-07-191,6471,6641,6471,6596,1001,659
2018-07-181,6701,6701,6501,6607,3001,660
2018-07-171,6601,6781,6521,6546,5001,654
2018-07-131,6661,6701,6501,6527,5001,652
2018-07-121,6611,6721,6401,66611,0001,666
2018-07-111,6581,6601,6121,62210,0001,622
2018-07-101,6661,6861,6471,64710,6001,647
2018-07-091,6111,6661,6111,6578,8001,657
2018-07-061,5751,6131,5751,6119,4001,611
2018-07-051,6001,6101,5731,57311,0001,573
2018-07-041,6131,6251,5971,60013,6001,600
2018-07-031,6541,6711,6121,61917,2001,619
2018-07-021,7041,7041,6501,65313,3001,653
2018-06-291,6941,7161,6861,70511,9001,705
2018-06-281,7301,7331,6901,71620,7001,716
2018-06-271,6611,7521,6611,73123,6001,731
2018-06-261,6161,6771,6161,67212,5001,672
2018-06-251,6991,6991,6411,65723,0001,657
2018-06-221,7131,7231,6501,65041,6001,650
2018-06-211,7601,7601,7261,72916,9001,729
2018-06-201,7701,7731,7531,76010,3001,760
2018-06-191,7881,7891,7591,76816,2001,768
2018-06-181,8101,8101,7811,7888,8001,788
2018-06-151,8121,8121,7961,79916,7001,799
2018-06-141,8211,8241,8121,8188,8001,818
2018-06-131,8101,8221,8101,8226,9001,822
2018-06-121,8221,8271,8101,8116,9001,811
2018-06-111,8361,8471,8201,82011,6001,820
2018-06-081,8441,8531,8321,83217,4001,832
2018-06-071,8441,8731,8421,8729,9001,872
2018-06-061,8481,8601,8421,8468,3001,846
2018-06-051,8761,8771,8631,8733,3001,873
2018-06-041,8561,8961,8561,8847,7001,884
2018-06-011,8001,8351,8001,8307,5001,830
2018-05-311,8141,8351,8091,81311,6001,813
2018-05-301,8421,8421,8101,81110,2001,811
2018-05-291,8631,8731,8501,8556,4001,855
2018-05-281,8801,8811,8561,8769,0001,876
2018-05-251,8781,8801,8691,8736,8001,873
2018-05-241,8851,8991,8751,89411,5001,894
2018-05-231,8971,8971,8761,8856,3001,885
2018-05-221,9001,9031,8821,8917,2001,891
2018-05-211,9011,9101,8881,9006,4001,900
2018-05-181,9241,9241,8991,8993,0001,899
2018-05-171,9031,9361,9011,9256,5001,925
2018-05-161,9501,9501,8691,90317,4001,903
2018-05-151,9491,9761,9251,9569,8001,956
2018-05-141,9681,9781,9441,96710,5001,967
2018-05-111,9591,9661,9361,9665,3001,966
2018-05-101,9741,9741,9501,9726,3001,972
2018-05-091,9801,9801,9511,97412,0001,974
2018-05-081,9461,9621,9321,9437,4001,943
2018-05-071,9271,9441,9271,9425,1001,942
2018-05-021,9231,9331,9211,9244,5001,924
2018-05-011,9401,9461,9191,9236,1001,923
2018-04-271,9491,9731,9291,93915,6001,939
2018-04-261,9931,9981,9851,9898,4001,989
2018-04-251,9692,0001,9582,00013,2002,000
2018-04-241,9411,9701,9341,9656,7001,965
2018-04-231,9541,9541,9171,9356,6001,935
2018-04-201,9961,9961,9551,9576,9001,957
2018-04-191,9771,9981,9771,9965,5001,996
2018-04-181,9771,9951,9771,9914,8001,991
2018-04-171,9771,9831,9691,9802,8001,980
2018-04-161,9711,9791,9471,9775,7001,977
2018-04-131,9421,9701,9421,9636,6001,963
2018-04-121,9361,9441,9361,9422,4001,942
2018-04-111,9391,9511,9271,9365,7001,936
2018-04-101,9291,9711,9151,9419,5001,941
2018-04-091,9151,9151,9011,9144,3001,914
2018-04-061,9341,9341,9121,9197,9001,919
2018-04-051,9191,9451,9171,94412,6001,944
2018-04-041,9121,9211,8991,91912,3001,919
2018-04-031,8731,9121,8641,90111,0001,901
2018-03-301,9281,9281,9041,9076,4001,907
2018-03-291,8731,9101,8611,90717,6001,907
2018-03-281,8691,8711,8311,86113,9001,861
2018-03-271,8221,8871,8221,88519,1001,885
2018-03-261,8351,8351,8021,81612,7001,816
2018-03-231,8291,8441,8051,80717,8001,807
2018-03-221,8401,8481,8271,8487,3001,848
2018-03-201,8371,8411,8271,8386,7001,838
2018-03-191,8621,8631,8321,8389,3001,838
2018-03-161,8421,8871,8361,88713,6001,887
2018-03-151,8551,8551,8331,8529,2001,852
2018-03-141,8551,8551,8311,8497,1001,849
2018-03-131,8561,8611,8431,85911,3001,859
2018-03-121,8561,8631,8521,8568,0001,856
2018-03-091,8711,8721,8471,84716,3001,847
2018-03-081,8661,8811,8591,8703,4001,870
2018-03-071,8451,8761,8391,86612,7001,866
2018-03-061,8541,8681,8451,86012,1001,860
2018-03-051,8451,8501,8261,83415,9001,834
2018-03-021,8501,8591,8351,84520,0001,845
2018-03-011,8811,8851,8731,8749,1001,874
2018-02-281,8991,9071,8871,8879,2001,887
2018-02-271,9201,9201,8941,90015,1001,900
2018-02-261,9501,9571,8961,90023,5001,900
2018-02-231,9451,9481,9391,9483,6001,948
2018-02-221,9511,9601,9281,9458,2001,945
2018-02-211,9511,9751,9481,95611,1001,956
2018-02-201,9501,9801,9401,9687,0001,968
2018-02-191,9001,9451,8941,94412,1001,944
2018-02-161,8321,8841,8321,8767,3001,876
2018-02-151,8291,8471,8291,83112,1001,831
2018-02-141,8581,8681,8301,83316,4001,833
2018-02-131,8801,8901,8571,85823,4001,858
2018-02-091,8501,8601,8401,84318,5001,843
2018-02-081,8831,9121,8671,87221,4001,872
2018-02-072,0002,0001,8611,86252,4001,862
2018-02-062,0002,0161,9421,97058,0001,970
2018-02-052,0072,0101,9942,00237,9002,002
2018-02-022,0362,0392,0212,0289,8002,028
2018-02-012,0192,0382,0112,03513,9002,035
2018-01-312,0372,0482,0052,00625,1002,006
2018-01-302,0632,0632,0302,03018,5002,030
2018-01-292,0632,0852,0622,0679,8002,067
2018-01-262,0462,0672,0462,06311,6002,063
2018-01-252,0452,0662,0362,05414,8002,054
2018-01-242,0412,0472,0412,0477,0002,047
2018-01-232,0342,0532,0342,0419,9002,041
2018-01-222,0482,0502,0272,0379,7002,037
2018-01-192,0472,0532,0412,0485,1002,048
2018-01-182,0572,0572,0422,04212,3002,042
2018-01-172,0502,0682,0442,04411,8002,044
2018-01-162,0632,0852,0562,06112,1002,061
2018-01-152,0552,0852,0552,06312,3002,063
2018-01-122,0812,0852,0632,06511,9002,065
2018-01-112,0702,0952,0652,08911,3002,089
2018-01-102,0822,0952,0822,0849,6002,084
2018-01-092,0952,0992,0752,08313,5002,083
2018-01-052,0682,0872,0662,07115,6002,071
2018-01-042,0632,0662,0422,06515,2002,065

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