3877 中越パルプ工業(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	966	972	957	959	13,500	959
2022-12-29	966	966	957	966	14,600	966
2022-12-28	968	972	954	960	19,400	960
2022-12-27	971	971	961	966	16,800	966
2022-12-26	958	971	954	968	30,400	968
2022-12-23	942	953	942	953	20,500	953
2022-12-22	945	946	941	942	17,700	942
2022-12-21	934	948	934	941	31,200	941
2022-12-20	938	945	930	933	33,400	933
2022-12-19	949	953	941	941	19,900	941
2022-12-16	949	961	948	949	18,300	949
2022-12-15	948	966	948	960	18,500	960
2022-12-14	954	955	949	951	8,100	951
2022-12-13	955	960	950	951	10,500	951
2022-12-12	948	956	947	955	33,200	955
2022-12-09	944	951	944	948	20,600	948
2022-12-08	947	947	943	945	12,800	945
2022-12-07	943	951	943	947	13,700	947
2022-12-06	946	950	944	945	16,600	945
2022-12-05	947	952	945	946	10,800	946
2022-12-02	947	948	944	946	17,700	946
2022-12-01	954	954	947	947	21,100	947
2022-11-30	953	954	945	948	27,800	948
2022-11-29	949	957	948	948	23,200	948
2022-11-28	960	960	949	957	28,200	957
2022-11-25	956	959	951	955	20,500	955
2022-11-24	943	950	940	950	33,500	950
2022-11-22	928	937	928	929	13,700	929
2022-11-21	928	932	926	928	13,800	928
2022-11-18	941	941	928	928	9,500	928
2022-11-17	938	941	931	932	10,300	932
2022-11-16	940	941	928	928	20,500	928
2022-11-15	935	946	930	945	27,000	945
2022-11-14	934	935	925	926	22,600	926
2022-11-11	942	954	921	934	89,600	934
2022-11-10	975	999	920	927	220,300	927
2022-11-09	975	976	957	975	37,600	975
2022-11-08	936	960	936	960	37,700	960
2022-11-07	934	935	929	935	12,800	935
2022-11-04	934	934	922	924	16,800	924
2022-11-02	926	932	925	932	4,200	932
2022-11-01	929	931	925	926	10,900	926
2022-10-31	925	925	918	925	10,200	925
2022-10-28	925	929	910	910	50,600	910
2022-10-27	935	936	929	929	10,900	929
2022-10-26	945	945	935	942	16,700	942
2022-10-25	940	940	932	937	11,900	937
2022-10-24	933	945	931	937	14,600	937
2022-10-21	934	940	931	936	14,000	936
2022-10-20	928	933	925	933	8,100	933
2022-10-19	918	930	918	929	13,200	929
2022-10-18	924	925	918	921	10,900	921
2022-10-17	911	918	911	914	8,100	914
2022-10-14	915	925	912	914	16,900	914
2022-10-13	910	913	905	907	15,100	907
2022-10-12	919	919	906	916	30,600	916
2022-10-11	936	936	917	920	24,100	920
2022-10-07	942	950	937	946	11,100	946
2022-10-06	945	951	942	942	10,900	942
2022-10-05	947	952	941	943	14,500	943
2022-10-04	926	949	926	943	16,800	943
2022-10-03	926	931	916	931	22,400	931
2022-09-30	934	934	916	916	17,800	916
2022-09-29	943	943	921	936	27,700	936
2022-09-28	934	948	931	948	32,900	948
2022-09-27	935	944	932	937	15,700	937
2022-09-26	953	953	930	932	47,600	932
2022-09-22	945	959	945	957	25,900	957
2022-09-21	940	949	940	947	12,200	947
2022-09-20	941	954	941	942	13,600	942
2022-09-16	948	954	941	945	31,300	945
2022-09-15	953	955	951	951	15,200	951
2022-09-14	952	964	952	953	24,300	953
2022-09-13	962	975	962	969	14,800	969
2022-09-12	969	969	960	961	36,200	961
2022-09-09	966	976	964	964	30,800	964
2022-09-08	972	980	970	970	24,000	970
2022-09-07	956	969	956	968	18,600	968
2022-09-06	953	964	953	959	16,100	959
2022-09-05	963	965	951	952	36,600	952
2022-09-02	980	980	967	969	21,800	969
2022-09-01	996	997	975	976	50,800	976
2022-08-31	996	1,007	996	1,000	18,800	1,000
2022-08-30	1,003	1,006	997	1,001	30,400	1,001
2022-08-29	985	1,007	975	1,003	70,800	1,003
2022-08-26	987	1,008	982	1,005	65,000	1,005
2022-08-25	966	983	966	982	61,200	982
2022-08-24	962	966	954	966	36,800	966
2022-08-23	954	967	954	961	21,900	961
2022-08-22	952	969	948	957	33,600	957
2022-08-19	952	958	939	954	57,400	954
2022-08-18	925	963	922	948	74,600	948
2022-08-17	935	941	925	928	42,600	928
2022-08-16	933	934	926	934	20,800	934
2022-08-15	923	939	921	933	68,800	933
2022-08-12	927	928	912	927	38,800	927
2022-08-10	911	923	907	920	23,900	920
2022-08-09	920	922	911	918	39,400	918
2022-08-08	920	927	912	926	72,300	926
2022-08-05	899	960	895	923	148,000	923
2022-08-04	907	909	898	899	14,800	899
2022-08-03	907	907	899	905	13,200	905
2022-08-02	923	923	908	912	8,100	912
2022-08-01	915	922	911	918	7,500	918
2022-07-29	922	922	906	906	12,400	906
2022-07-28	923	923	915	922	7,500	922
2022-07-27	929	929	916	920	12,400	920
2022-07-26	926	927	921	927	10,800	927
2022-07-25	912	920	909	919	18,300	919
2022-07-22	919	919	910	910	8,400	910
2022-07-21	921	922	912	916	18,700	916
2022-07-20	913	920	909	918	10,000	918
2022-07-19	908	914	907	911	11,500	911
2022-07-15	906	906	902	902	2,600	902
2022-07-14	902	909	901	909	3,900	909
2022-07-13	910	910	899	902	18,600	902
2022-07-12	926	926	900	904	17,000	904
2022-07-11	915	939	913	929	63,900	929
2022-07-08	909	923	906	906	16,800	906
2022-07-07	906	918	901	915	11,100	915
2022-07-06	913	914	897	900	12,500	900
2022-07-05	914	924	914	915	10,400	915
2022-07-04	909	917	907	909	10,000	909
2022-07-01	905	912	895	899	12,500	899
2022-06-30	925	928	906	906	20,200	906
2022-06-29	918	925	911	925	20,600	925
2022-06-28	909	924	909	921	19,500	921
2022-06-27	931	931	910	919	20,500	919
2022-06-24	901	916	901	916	13,800	916
2022-06-23	899	907	893	896	11,800	896
2022-06-22	910	910	890	890	13,300	890
2022-06-21	894	906	891	906	11,800	906
2022-06-20	899	900	888	889	21,700	889
2022-06-17	892	898	888	892	24,900	892
2022-06-16	906	909	901	902	8,500	902
2022-06-15	901	908	896	896	18,800	896
2022-06-14	900	908	900	902	18,400	902
2022-06-13	910	914	902	907	20,900	907
2022-06-10	931	933	917	917	19,700	917
2022-06-09	929	943	929	937	29,300	937
2022-06-08	923	937	923	931	22,200	931
2022-06-07	922	925	920	922	8,700	922
2022-06-06	914	920	913	915	9,500	915
2022-06-03	928	928	911	914	16,200	914
2022-06-02	926	926	913	920	13,300	920
2022-06-01	912	926	910	926	23,700	926
2022-05-31	915	921	907	907	30,700	907
2022-05-30	912	916	901	916	34,300	916
2022-05-27	909	910	902	905	6,500	905
2022-05-26	898	909	898	904	25,400	904
2022-05-25	905	905	891	895	18,600	895
2022-05-24	910	910	897	900	25,200	900
2022-05-23	906	909	901	909	11,800	909
2022-05-20	907	907	897	903	19,600	903
2022-05-19	900	911	888	911	55,200	911
2022-05-18	910	916	904	905	24,000	905
2022-05-17	917	928	906	909	52,400	909
2022-05-16	921	924	906	923	48,900	923
2022-05-13	930	944	922	929	15,500	929
2022-05-12	937	938	925	927	18,400	927
2022-05-11	937	945	931	937	15,900	937
2022-05-10	939	939	928	938	17,300	938
2022-05-09	957	957	943	943	12,900	943
2022-05-06	943	959	939	956	18,100	956
2022-05-02	930	942	911	942	24,400	942
2022-04-28	921	937	919	937	15,100	937
2022-04-27	929	929	919	919	38,000	919
2022-04-26	941	941	933	935	10,600	935
2022-04-25	945	945	938	941	16,600	941
2022-04-22	945	954	941	948	9,000	948
2022-04-21	943	950	942	950	22,400	950
2022-04-20	938	942	927	941	28,500	941
2022-04-19	929	935	921	935	13,600	935
2022-04-18	927	930	918	924	27,500	924
2022-04-15	934	934	926	928	11,600	928
2022-04-14	942	942	928	934	13,400	934
2022-04-13	926	934	926	934	13,100	934
2022-04-12	923	933	923	925	18,700	925
2022-04-11	936	936	925	927	30,600	927
2022-04-08	935	940	928	937	22,900	937
2022-04-07	936	936	927	934	22,900	934
2022-04-06	954	955	940	942	17,300	942
2022-04-05	962	962	949	954	18,100	954
2022-04-04	960	960	953	954	8,300	954
2022-04-01	946	959	937	959	23,900	959
2022-03-31	950	959	947	949	13,400	949
2022-03-30	962	967	948	962	32,900	962
2022-03-29	966	980	962	980	24,100	980
2022-03-28	982	982	963	963	25,300	963
2022-03-25	989	989	972	981	22,900	981
2022-03-24	990	990	970	987	28,500	987
2022-03-23	967	993	963	991	47,100	991
2022-03-22	970	973	957	963	48,400	963
2022-03-18	953	974	940	958	311,800	958
2022-03-17	973	973	949	963	38,100	963
2022-03-16	949	959	943	958	41,200	958
2022-03-15	941	948	933	944	22,800	944
2022-03-14	930	941	925	940	33,900	940
2022-03-11	929	942	924	929	37,300	929
2022-03-10	947	948	935	944	32,300	944
2022-03-09	930	946	926	932	38,500	932
2022-03-08	945	947	923	930	53,800	930
2022-03-07	958	964	944	958	35,900	958
2022-03-04	963	975	958	967	30,600	967
2022-03-03	978	978	959	962	33,500	962
2022-03-02	971	971	963	969	27,900	969
2022-03-01	985	987	979	980	30,600	980
2022-02-28	973	987	972	985	44,700	985
2022-02-25	970	976	961	976	30,200	976
2022-02-24	967	970	954	970	42,900	970
2022-02-22	986	997	981	981	28,900	981
2022-02-21	994	999	988	990	32,400	990
2022-02-18	1,005	1,012	1,001	1,010	17,900	1,010
2022-02-17	1,006	1,016	1,003	1,013	24,100	1,013
2022-02-16	1,009	1,009	1,001	1,006	20,900	1,006
2022-02-15	1,008	1,011	994	994	30,000	994
2022-02-14	1,010	1,012	987	999	43,500	999
2022-02-10	998	1,022	990	1,008	72,200	1,008
2022-02-09	991	998	989	997	28,700	997
2022-02-08	989	996	987	987	11,800	987
2022-02-07	994	997	987	989	34,500	989
2022-02-04	971	991	971	991	21,200	991
2022-02-03	977	980	970	970	14,200	970
2022-02-02	965	979	960	977	18,400	977
2022-02-01	973	974	956	956	17,900	956
2022-01-31	971	977	966	977	16,300	977
2022-01-28	955	976	955	975	43,600	975
2022-01-27	966	970	945	945	38,500	945
2022-01-26	967	975	964	965	22,800	965
2022-01-25	984	984	958	967	31,000	967
2022-01-24	963	977	954	977	27,700	977
2022-01-21	952	965	946	960	21,200	960
2022-01-20	943	963	940	955	36,500	955
2022-01-19	947	953	943	943	37,800	943
2022-01-18	960	965	951	953	30,100	953
2022-01-17	955	967	955	960	19,200	960
2022-01-14	965	965	948	955	52,900	955
2022-01-13	965	973	962	962	25,700	962
2022-01-12	957	971	957	966	36,200	966
2022-01-11	961	961	951	956	24,300	956
2022-01-07	974	978	955	962	28,400	962
2022-01-06	980	989	973	973	43,400	973
2022-01-05	983	988	972	985	40,100	985
2022-01-04	963	979	962	979	30,600	979

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