1. HOME >
  2. 株価時系列 >
  3. 3877 >
  4. 2021年

3877 中越パルプ工業(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-3096396595696211,300962
2021-12-2995496495196124,900961
2021-12-2894095494095459,000954
2021-12-2793693993493752,000937
2021-12-2493794093293439,500934
2021-12-2393994193593537,000935
2021-12-2294394493793840,500938
2021-12-2194694993493462,500934
2021-12-2096897094594580,600945
2021-12-1797097696897259,000972
2021-12-1697297796697249,000972
2021-12-1597097596596638,700966
2021-12-1498498796796740,700967
2021-12-1399699698098352,900983
2021-12-1098498897698257,200982
2021-12-091,0011,00198398458,000984
2021-12-081,0151,0221,0011,00187,3001,001
2021-12-071,0241,0259981,008353,0001,008
2021-12-069861,0189861,017235,1001,017
2021-12-0396598695998687,500986
2021-12-0297897896096083,500960
2021-12-01960984937979118,800979
2021-11-3098398997097079,200970
2021-11-29982999971976246,000976
2021-11-261,1181,1181,1011,10220,3001,102
2021-11-251,1201,1251,1141,12418,8001,124
2021-11-241,1131,1281,1111,11429,3001,114
2021-11-221,1161,1191,1101,11320,9001,113
2021-11-191,1161,1251,1121,11825,4001,118
2021-11-181,1401,1491,1111,12537,5001,125
2021-11-171,1501,1651,1331,13636,0001,136
2021-11-161,1711,1761,1461,14825,9001,148
2021-11-151,1591,1731,1511,16869,5001,168
2021-11-121,1231,1651,1231,15165,7001,151
2021-11-111,1461,1831,1161,13649,0001,136
2021-11-101,1451,1551,1451,15210,5001,152
2021-11-091,1551,1571,1411,14520,4001,145
2021-11-081,1721,1721,1501,15026,9001,150
2021-11-051,1901,1901,1671,16819,3001,168
2021-11-041,1901,2001,1831,19950,2001,199
2021-11-021,1971,1991,1791,17913,7001,179
2021-11-011,1871,2071,1801,20247,5001,202
2021-10-291,1721,1791,1651,17427,3001,174
2021-10-281,1801,1801,1631,16332,6001,163
2021-10-271,1861,1861,1771,17811,8001,178
2021-10-261,1931,1971,1831,18712,6001,187
2021-10-251,1851,1921,1811,18714,4001,187
2021-10-221,1931,1971,1841,18514,6001,185
2021-10-211,2081,2081,1811,19318,1001,193
2021-10-201,2191,2241,2041,20821,3001,208
2021-10-191,2041,2191,1961,21913,3001,219
2021-10-181,2031,2141,1871,21444,8001,214
2021-10-151,1801,2121,1801,20819,2001,208
2021-10-141,1951,1951,1781,17912,5001,179
2021-10-131,1911,2031,1901,19620,5001,196
2021-10-121,2161,2161,1941,19610,8001,196
2021-10-111,2001,2171,1901,21720,7001,217
2021-10-081,1801,2031,1781,19025,0001,190
2021-10-071,1781,1851,1721,17824,7001,178
2021-10-061,1771,1821,1721,17565,3001,175
2021-10-051,1921,1921,1651,16556,1001,165
2021-10-041,2031,2031,1861,19633,7001,196
2021-10-011,2101,2361,1821,185128,0001,185
2021-09-301,2201,2211,2111,21765,7001,217
2021-09-291,2161,2221,2091,22292,1001,222
2021-09-281,2401,2491,2361,24761,3001,247
2021-09-271,2581,2581,2391,246117,1001,246
2021-09-241,2301,2471,2281,245104,6001,245
2021-09-221,2351,2361,2201,22326,9001,223
2021-09-211,2471,2471,2331,23444,2001,234
2021-09-171,2621,2791,2511,271171,1001,271
2021-09-161,2551,2701,2471,27049,3001,270
2021-09-151,2331,2421,2301,24269,4001,242
2021-09-141,2291,2451,2291,23746,0001,237
2021-09-131,2311,2391,2261,23617,8001,236
2021-09-101,2331,2461,2291,24041,1001,240
2021-09-091,2341,2461,2261,23661,4001,236
2021-09-081,2381,2381,2231,23433,5001,234
2021-09-071,2191,2571,2191,238112,6001,238
2021-09-061,2091,2241,2041,21959,0001,219
2021-09-031,2021,2141,1981,20933,5001,209
2021-09-021,2041,2071,1931,20016,6001,200
2021-09-011,1911,2041,1911,20023,5001,200
2021-08-311,1931,2001,1841,19124,1001,191
2021-08-301,1901,1951,1821,19014,6001,190
2021-08-271,1911,1981,1811,18724,2001,187
2021-08-261,1911,1961,1871,19214,5001,192
2021-08-251,2011,2091,1831,19317,3001,193
2021-08-241,1941,2121,1941,19814,8001,198
2021-08-231,1851,1991,1851,19310,0001,193
2021-08-201,2051,2051,1831,18514,5001,185
2021-08-191,2071,2101,1951,19513,8001,195
2021-08-181,2001,2221,1951,22017,5001,220
2021-08-171,2181,2181,1961,19814,3001,198
2021-08-161,2321,2321,2011,20117,5001,201
2021-08-131,2441,2441,2231,22714,2001,227
2021-08-121,2481,2481,2361,24313,2001,243
2021-08-111,2551,2581,2421,24811,9001,248
2021-08-101,2621,2681,2481,25517,4001,255
2021-08-061,2721,2971,2611,26224,5001,262
2021-08-051,2761,2781,2631,27311,4001,273
2021-08-041,2621,2721,2521,26913,4001,269
2021-08-031,2831,2831,2591,26311,1001,263
2021-08-021,2811,2961,2801,28316,1001,283
2021-07-301,2821,2821,2551,27316,1001,273
2021-07-291,2691,2881,2491,28822,3001,288
2021-07-281,2701,2751,2581,2639,5001,263
2021-07-271,2721,2821,2631,28214,3001,282
2021-07-261,2681,2761,2601,26537,8001,265
2021-07-211,2621,2671,2401,25026,8001,250
2021-07-201,2521,2711,2481,25055,2001,250
2021-07-191,2611,2691,2451,26927,4001,269
2021-07-161,2691,2831,2601,27216,3001,272
2021-07-151,2771,2851,2581,26919,9001,269
2021-07-141,2861,2871,2651,27514,0001,275
2021-07-131,2651,2931,2651,29329,0001,293
2021-07-121,2431,2861,2321,27196,7001,271
2021-07-091,2411,2411,2201,23550,5001,235
2021-07-081,2431,2851,2381,248115,3001,248
2021-07-071,2451,2491,2341,23830,6001,238
2021-07-061,2691,2971,2631,270106,7001,270
2021-07-051,2601,2991,2601,26997,2001,269
2021-07-021,2491,2681,2441,26421,4001,264
2021-07-011,2681,2691,2441,24927,2001,249
2021-06-301,2411,2941,2411,280105,8001,280
2021-06-291,2721,2721,2341,23728,9001,237
2021-06-281,2951,2951,2531,279134,2001,279
2021-06-251,2901,2961,2671,290122,3001,290
2021-06-241,2721,2901,2541,28490,5001,284
2021-06-231,2441,2781,2341,265118,2001,265
2021-06-221,2201,2471,2201,232103,6001,232
2021-06-211,2131,2231,2091,21347,1001,213
2021-06-181,2191,2381,2171,22349,5001,223
2021-06-171,2141,2341,2141,21917,6001,219
2021-06-161,2121,2281,2081,21422,2001,214
2021-06-151,2201,2351,2121,22220,8001,222
2021-06-141,2421,2451,2151,21712,8001,217
2021-06-111,2551,2601,2191,23740,0001,237
2021-06-101,2311,2471,2241,24712,1001,247
2021-06-091,2161,2501,2161,23166,0001,231
2021-06-081,2391,2391,2141,21716,6001,217
2021-06-071,2431,2461,2281,24215,7001,242
2021-06-041,2151,2711,2151,255107,2001,255
2021-06-031,2251,2341,2141,21520,3001,215
2021-06-021,2131,2291,2001,21422,9001,214
2021-06-011,2011,2191,1951,20320,0001,203
2021-05-311,2001,2121,1941,19815,7001,198
2021-05-281,1951,2181,1951,21316,4001,213
2021-05-271,2201,2251,2021,20512,2001,205
2021-05-261,2441,2441,2201,22212,0001,222
2021-05-251,2881,2881,2441,24414,0001,244
2021-05-241,2811,2881,2751,28415,2001,284
2021-05-211,2811,2921,2751,28113,4001,281
2021-05-201,2701,2901,2661,28417,2001,284
2021-05-191,2721,2921,2601,27620,8001,276
2021-05-181,2511,2951,2511,29316,4001,293
2021-05-171,2341,2741,2301,26241,1001,262
2021-05-141,2241,2731,1981,22247,9001,222
2021-05-131,2041,2311,1901,20620,4001,206
2021-05-121,2351,2351,2091,20922,6001,209
2021-05-111,2681,2681,2251,22616,7001,226
2021-05-101,2751,2851,2551,26321,1001,263
2021-05-071,2151,2871,2151,28730,1001,287
2021-05-061,2291,2421,2091,21132,6001,211
2021-04-301,2331,2491,2101,218242,6001,218
2021-04-281,2761,3091,2231,24159,2001,241
2021-04-271,2461,3071,2221,300122,8001,300
2021-04-261,2431,2461,2201,22392,6001,223
2021-04-231,2051,2421,1961,22749,9001,227
2021-04-221,2001,2191,1951,20217,4001,202
2021-04-211,2181,2281,1871,18726,4001,187
2021-04-201,2461,2541,2341,23414,1001,234
2021-04-191,2291,2691,2281,24652,7001,246
2021-04-161,2401,2461,2281,2289,1001,228
2021-04-151,2331,2471,2191,23910,8001,239
2021-04-141,2391,2401,2151,23214,4001,232
2021-04-131,2481,2641,2391,2395,9001,239
2021-04-121,2661,2661,2451,25012,2001,250
2021-04-091,2681,2841,2541,2548,5001,254
2021-04-081,2811,2871,2681,26814,1001,268
2021-04-071,2601,2971,2581,29221,8001,292
2021-04-061,2681,2841,2581,27214,6001,272
2021-04-051,2621,2681,2521,26512,5001,265
2021-04-021,2711,2761,2551,2603,1001,260
2021-04-011,2691,2811,2501,27019,5001,270
2021-03-311,2821,2821,2681,26810,9001,268
2021-03-301,3051,3051,2741,29014,2001,290
2021-03-291,3071,3071,2741,30519,8001,305
2021-03-261,3081,3141,2881,29622,5001,296
2021-03-251,2361,2891,2361,28815,0001,288
2021-03-241,2731,2731,2261,22825,0001,228
2021-03-231,3251,3281,2701,27220,2001,272
2021-03-221,3221,3281,2991,32520,8001,325
2021-03-191,2811,3361,2801,32431,0001,324
2021-03-181,2991,2991,2801,28915,7001,289
2021-03-171,2961,3141,2901,30115,4001,301
2021-03-161,3391,3391,2791,29721,4001,297
2021-03-151,3001,3471,2981,34730,1001,347
2021-03-121,2801,2981,2761,29829,8001,298
2021-03-111,2271,2891,2271,27819,1001,278
2021-03-101,2411,2581,2251,23018,4001,230
2021-03-091,2151,2601,2061,25529,2001,255
2021-03-081,2081,2251,1911,20418,2001,204
2021-03-051,1841,2101,1821,21012,8001,210
2021-03-041,1981,1991,1811,19810,8001,198
2021-03-031,1821,2001,1821,1987,6001,198
2021-03-021,2091,2091,1761,18916,2001,189
2021-03-011,2051,2091,1891,20812,2001,208
2021-02-261,2071,2181,1791,17919,6001,179
2021-02-251,2161,2351,2061,22426,5001,224
2021-02-241,2111,2241,1981,20915,4001,209
2021-02-221,2001,2261,1811,20226,7001,202
2021-02-191,1851,2041,1801,18013,6001,180
2021-02-181,1981,2061,1841,19420,1001,194
2021-02-171,1821,2161,1731,21319,2001,213
2021-02-161,1691,1761,1651,17610,0001,176
2021-02-151,1871,1871,1631,16921,0001,169
2021-02-121,1811,1871,1801,1825,1001,182
2021-02-101,1911,1931,1801,18015,4001,180
2021-02-091,2151,2201,1801,18420,3001,184
2021-02-081,1861,2251,1861,21434,4001,214
2021-02-051,1861,1941,1771,18218,7001,182
2021-02-041,1851,1941,1831,18615,7001,186
2021-02-031,1921,1921,1821,1826,2001,182
2021-02-021,1841,1941,1801,1829,2001,182
2021-02-011,1991,2061,1901,1909,5001,190
2021-01-291,2141,2171,1861,20310,0001,203
2021-01-281,1661,2181,1601,21453,0001,214
2021-01-271,1751,1761,1671,16716,2001,167
2021-01-261,1851,1931,1711,17616,3001,176
2021-01-251,1891,1901,1721,18019,6001,180
2021-01-221,2051,2051,1931,1939,5001,193
2021-01-211,2001,2081,1961,1998,9001,199
2021-01-201,2231,2231,2001,20310,9001,203
2021-01-191,2371,2371,2061,2109,6001,210
2021-01-181,2301,2341,2261,2263,9001,226
2021-01-151,2321,2381,2221,2239,3001,223
2021-01-141,2471,2471,2301,2359,4001,235
2021-01-131,2551,2591,2471,2526,8001,252
2021-01-121,2571,2591,2371,25610,8001,256
2021-01-081,2311,2591,2281,25524,1001,255
2021-01-071,2091,2251,2091,2209,9001,220
2021-01-061,2001,2151,2001,2147,8001,214
2021-01-051,1951,2061,1951,2003,7001,200
2021-01-041,2201,2201,1931,1956,9001,195

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