1. HOME >
  2. 株価時系列 >
  3. 3877 >
  4. 2019年

3877 中越パルプ工業(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,6401,6641,6271,66413,0001,664
2019-12-271,6671,6671,6401,64010,7001,640
2019-12-261,6601,6671,6361,66412,4001,664
2019-12-251,6511,6581,6391,6456,8001,645
2019-12-241,6501,6551,6441,6527,3001,652
2019-12-231,6651,6751,6541,6547,9001,654
2019-12-201,6851,6871,6571,6659,6001,665
2019-12-191,6711,6881,6711,6733,6001,673
2019-12-181,7001,7001,6771,6907,7001,690
2019-12-171,7121,7121,6921,7109,4001,710
2019-12-161,6891,7091,6851,7039,3001,703
2019-12-131,6901,6961,6711,68917,9001,689
2019-12-121,6761,6901,6631,67111,6001,671
2019-12-111,6691,6761,6411,67316,8001,673
2019-12-101,6551,6631,6501,6638,8001,663
2019-12-091,6591,6671,6521,6616,1001,661
2019-12-061,6701,6701,6541,6545,1001,654
2019-12-051,6751,6751,6551,6596,9001,659
2019-12-041,6451,6681,6361,66813,4001,668
2019-12-031,6211,6421,6211,6277,5001,627
2019-12-021,6161,6471,6121,6469,9001,646
2019-11-291,6021,6401,5991,61618,5001,616
2019-11-281,6131,6211,6021,6026,6001,602
2019-11-271,6121,6271,6121,6256,9001,625
2019-11-261,6541,6551,6091,60910,3001,609
2019-11-251,6481,6621,6361,6376,2001,637
2019-11-221,6691,6691,6341,6347,0001,634
2019-11-211,6401,6571,6271,6536,7001,653
2019-11-201,6601,6621,6521,6524,5001,652
2019-11-191,6551,6641,6531,6604,2001,660
2019-11-181,6731,6731,6531,6556,6001,655
2019-11-151,6511,6731,6501,6736,6001,673
2019-11-141,6411,6811,6301,63011,9001,630
2019-11-131,6711,6891,6701,67313,9001,673
2019-11-121,6881,6881,6731,6886,4001,688
2019-11-111,6761,6881,6671,68810,2001,688
2019-11-081,6841,6841,6561,6636,6001,663
2019-11-071,6821,6821,6711,6774,1001,677
2019-11-061,6771,6831,6651,6834,1001,683
2019-11-051,6391,6761,6391,67312,9001,673
2019-11-011,6471,6511,6331,6353,0001,635
2019-10-311,6851,6851,6481,66510,1001,665
2019-10-301,6531,6901,6401,69019,7001,690
2019-10-291,6501,6501,6181,6507,6001,650
2019-10-281,6511,6511,6151,65113,3001,651
2019-10-251,6291,6541,6151,65420,4001,654
2019-10-241,6121,6381,5621,63334,1001,633
2019-10-231,5141,6821,5131,57268,1001,572
2019-10-211,5271,5311,5131,5317,7001,531
2019-10-181,5241,5281,4971,5287,7001,528
2019-10-171,5311,5391,5201,5248,3001,524
2019-10-161,5371,5431,5251,54310,4001,543
2019-10-151,5441,5441,5201,5355,8001,535
2019-10-111,5451,5451,5161,5224,9001,522
2019-10-101,5411,5411,5261,5342,1001,534
2019-10-091,5411,5411,5311,5413,2001,541
2019-10-081,5311,5471,5281,5423,2001,542
2019-10-071,5471,5511,5081,5314,4001,531
2019-10-041,5271,5421,5211,5372,2001,537
2019-10-031,5491,5491,5181,5245,6001,524
2019-10-021,5321,5811,5321,5708,3001,570
2019-10-011,5001,5361,5001,5345,5001,534
2019-09-301,5411,5411,4941,4949,3001,494
2019-09-271,5831,5831,5461,5636,4001,563
2019-09-261,5971,5981,5681,57419,2001,574
2019-09-251,5631,5931,5571,5936,6001,593
2019-09-241,5531,5651,5471,5655,3001,565
2019-09-201,5661,5681,5481,5624,7001,562
2019-09-191,5241,5671,5241,56710,2001,567
2019-09-181,5471,5471,5251,5305,1001,530
2019-09-171,5491,5491,5301,5485,5001,548
2019-09-131,5461,5671,5421,56617,6001,566
2019-09-121,5511,5601,5361,54311,1001,543
2019-09-111,5181,5551,5061,55311,4001,553
2019-09-101,5001,5151,5001,5123,4001,512
2019-09-091,4711,4991,4711,4993,8001,499
2019-09-061,4851,4981,4771,4883,1001,488
2019-09-051,4721,4871,4711,4816,3001,481
2019-09-041,4661,4741,4601,4603,3001,460
2019-09-031,4641,4841,4641,4843,1001,484
2019-09-021,4731,4731,4531,4573,8001,457
2019-08-301,4501,4751,4351,4755,8001,475
2019-08-291,4511,4571,4491,4492,3001,449
2019-08-281,4501,4801,4501,4502,1001,450
2019-08-271,4661,4701,4501,4505,6001,450
2019-08-261,4821,4821,4521,46014,8001,460
2019-08-231,4781,4931,4781,4903,2001,490
2019-08-221,4961,4961,4751,4754,6001,475
2019-08-211,5011,5061,4921,4922,3001,492
2019-08-201,5051,5161,5051,5092,7001,509
2019-08-191,4911,5141,4911,5014,8001,501
2019-08-161,4851,5091,4851,4883,9001,488
2019-08-151,4861,5081,4801,4908,9001,490
2019-08-141,5081,5251,5001,5255,6001,525
2019-08-131,4801,5101,4781,5008,6001,500
2019-08-091,5211,5241,4881,50913,6001,509
2019-08-081,4831,5191,4781,4948,0001,494
2019-08-071,5061,5101,4851,4859,2001,485
2019-08-061,4751,5101,4711,50214,4001,502
2019-08-051,5121,5221,4951,5158,3001,515
2019-08-021,5581,5581,5231,5259,3001,525
2019-08-011,5661,5711,5531,5599,4001,559
2019-07-311,5701,5831,5651,5754,1001,575
2019-07-301,5651,5891,5641,5895,6001,589
2019-07-291,5661,5701,5601,5682,7001,568
2019-07-261,5811,5811,5661,5666,4001,566
2019-07-251,5771,5811,5561,5819,9001,581
2019-07-241,5861,5861,5591,5725,5001,572
2019-07-231,5271,5641,5271,5607,1001,560
2019-07-221,5451,5451,5261,5346,2001,534
2019-07-191,5201,5381,5121,5388,8001,538
2019-07-181,5501,5511,5101,51221,2001,512
2019-07-171,5761,5841,5501,5516,8001,551
2019-07-161,5921,5931,5701,5708,3001,570
2019-07-121,6111,6131,6001,6004,2001,600
2019-07-111,6101,6161,5991,61117,4001,611
2019-07-101,5651,5861,5581,57119,4001,571
2019-07-091,5741,6021,5601,56313,7001,563
2019-07-081,6151,6161,5741,57424,5001,574
2019-07-051,5391,6201,5321,61455,8001,614
2019-07-041,4861,5301,4861,51421,2001,514
2019-07-031,4811,4911,4681,48415,0001,484
2019-07-021,4691,4951,4681,48312,6001,483
2019-07-011,4671,4781,4531,46212,0001,462
2019-06-281,4561,4791,4531,4578,7001,457
2019-06-271,4331,4731,4331,4447,4001,444
2019-06-261,4941,4971,4331,43314,8001,433
2019-06-251,4511,4771,4511,4669,6001,466
2019-06-241,4501,4741,4401,4516,4001,451
2019-06-211,4461,4581,4411,4416,5001,441
2019-06-201,4621,4731,4411,4455,0001,445
2019-06-191,4451,4561,4251,4539,0001,453
2019-06-181,4601,4681,4111,4218,8001,421
2019-06-171,4611,4791,4601,4605,7001,460
2019-06-141,4751,4871,4581,4589,3001,458
2019-06-131,4581,4851,4581,4795,9001,479
2019-06-121,4811,4841,4581,45810,5001,458
2019-06-111,4841,4891,4651,48310,0001,483
2019-06-101,5001,5001,4821,4838,8001,483
2019-06-071,4501,4841,4501,47217,3001,472
2019-06-061,4081,4481,4081,4466,0001,446
2019-06-051,3971,4171,3971,4086,8001,408
2019-06-041,3711,3931,3591,3908,2001,390
2019-06-031,3581,3801,3541,35418,7001,354
2019-05-311,4111,4221,4101,4105,6001,410
2019-05-301,4151,4261,4101,41112,8001,411
2019-05-291,4151,4351,3931,4169,6001,416
2019-05-281,4301,4471,4211,4217,7001,421
2019-05-271,4241,4461,4241,4377,1001,437
2019-05-241,3981,4171,3971,4068,4001,406
2019-05-231,3961,4151,3921,4107,3001,410
2019-05-221,4141,4281,3971,3975,5001,397
2019-05-211,4211,4441,3951,39510,7001,395
2019-05-201,4341,4441,4041,4198,3001,419
2019-05-171,4051,4421,4051,42111,9001,421
2019-05-161,4351,4541,3501,43537,0001,435
2019-05-151,3651,5121,3111,50539,6001,505
2019-05-141,3211,3441,3211,3368,5001,336
2019-05-131,3691,3711,3501,3506,5001,350
2019-05-101,3531,3781,3531,3559,7001,355
2019-05-091,3831,3831,3421,34810,8001,348
2019-05-081,4041,4051,3821,3836,2001,383
2019-05-071,4141,4381,4031,4125,8001,412
2019-04-261,4031,4151,4001,4026,3001,402
2019-04-251,3981,4121,3891,3898,9001,389
2019-04-241,4071,4071,3901,3974,4001,397
2019-04-231,3941,3981,3901,3923,3001,392
2019-04-221,3931,4111,3911,3943,1001,394
2019-04-191,3991,4051,3901,3933,8001,393
2019-04-181,4181,4201,3941,4006,4001,400
2019-04-171,4001,4271,4001,4134,9001,413
2019-04-161,4071,4161,3921,4003,1001,400
2019-04-151,4001,4121,4001,40711,1001,407
2019-04-121,3961,3961,3741,3835,0001,383
2019-04-111,3871,3981,3821,3832,7001,383
2019-04-101,3851,3911,3821,3871,7001,387
2019-04-091,3991,4001,3811,3907,5001,390
2019-04-081,4081,4081,3961,3996,1001,399
2019-04-051,4301,4301,4101,4105,1001,410
2019-04-041,4301,4581,4251,43011,5001,430
2019-04-031,4141,4301,4031,43010,9001,430
2019-04-021,4181,4181,4001,4039,0001,403
2019-04-011,3871,4231,3871,41715,7001,417
2019-03-291,3611,3961,3611,3898,8001,389
2019-03-281,4151,4151,3561,35610,4001,356
2019-03-271,3741,4201,3561,41612,9001,416
2019-03-261,3311,4101,3311,41022,8001,410
2019-03-251,3641,3661,3241,3347,7001,334
2019-03-221,3591,3691,3401,3698,6001,369
2019-03-201,3551,3681,3541,3585,4001,358
2019-03-191,3701,3701,3541,3546,6001,354
2019-03-181,3501,3751,3491,3749,6001,374
2019-03-151,3521,3761,3471,34810,4001,348
2019-03-141,3421,3541,3281,3548,5001,354
2019-03-131,3571,3571,3301,3365,0001,336
2019-03-121,3381,3591,3361,35710,2001,357
2019-03-111,3161,3281,3161,3287,5001,328
2019-03-081,3281,3431,3201,32315,1001,323
2019-03-071,3751,3871,3681,3838,3001,383
2019-03-061,3991,4001,3711,3897,4001,389
2019-03-051,3901,3991,3861,3994,4001,399
2019-03-041,3981,4021,3841,39511,5001,395
2019-03-011,3761,3971,3761,3938,2001,393
2019-02-281,3871,3871,3741,3806,9001,380
2019-02-271,3991,4001,3841,3948,1001,394
2019-02-261,3941,3961,3751,3967,6001,396
2019-02-251,3741,3941,3681,38610,0001,386
2019-02-221,3791,3791,3611,3655,1001,365
2019-02-211,3711,3841,3701,3835,6001,383
2019-02-201,3681,3721,3541,3717,1001,371
2019-02-191,3741,3811,3661,3717,4001,371
2019-02-181,3501,3751,3501,3739,8001,373
2019-02-151,3431,3481,3351,3368,8001,336
2019-02-141,3231,3481,3231,3439,7001,343
2019-02-131,3241,3371,3201,32110,4001,321
2019-02-121,3041,3451,3041,32210,0001,322
2019-02-081,3231,3231,3031,31010,0001,310
2019-02-071,3391,3391,3111,3386,5001,338
2019-02-061,3411,3631,3411,3489,8001,348
2019-02-051,3301,3421,3251,3396,1001,339
2019-02-041,3061,3321,3061,3258,3001,325
2019-02-011,3131,3141,3051,3059,0001,305
2019-01-311,3171,3311,3141,3158,9001,315
2019-01-301,3491,3491,3141,32017,1001,320
2019-01-291,3411,3471,3351,3433,5001,343
2019-01-281,3671,3671,3351,3419,8001,341
2019-01-251,3611,3751,3501,35610,5001,356
2019-01-241,3511,3671,3461,3534,9001,353
2019-01-231,3571,3701,3501,3514,6001,351
2019-01-221,3591,3831,3571,3634,4001,363
2019-01-211,3451,3601,3371,3609,0001,360
2019-01-181,3401,3591,3321,33213,8001,332
2019-01-171,3411,3541,3181,33711,8001,337
2019-01-161,3641,3641,3311,3327,4001,332
2019-01-151,3321,3701,3241,3648,3001,364
2019-01-111,3651,3651,3401,3479,0001,347
2019-01-101,3681,3781,3441,3698,7001,369
2019-01-091,3871,3981,3771,3786,3001,378
2019-01-081,3951,4011,3771,38610,0001,386
2019-01-071,3731,4001,3731,38812,4001,388
2019-01-041,3401,3541,3061,34315,7001,343

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