3877 中越パルプ工業(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 325 | 330 | 325 | 325 | 35,000 | 3,250 |
| 1993-12-29 | 321 | 325 | 321 | 325 | 36,000 | 3,250 |
| 1993-12-28 | 320 | 325 | 320 | 325 | 55,000 | 3,250 |
| 1993-12-27 | 320 | 325 | 320 | 320 | 12,000 | 3,200 |
| 1993-12-24 | 329 | 329 | 320 | 320 | 47,000 | 3,200 |
| 1993-12-22 | 323 | 324 | 323 | 324 | 14,000 | 3,240 |
| 1993-12-21 | 323 | 324 | 323 | 324 | 24,000 | 3,240 |
| 1993-12-20 | 328 | 328 | 325 | 325 | 66,000 | 3,250 |
| 1993-12-17 | 328 | 328 | 326 | 326 | 46,000 | 3,260 |
| 1993-12-16 | 323 | 337 | 321 | 337 | 58,000 | 3,370 |
| 1993-12-15 | 312 | 318 | 312 | 318 | 154,000 | 3,180 |
| 1993-12-14 | 317 | 323 | 317 | 320 | 105,000 | 3,200 |
| 1993-12-13 | 314 | 329 | 314 | 320 | 97,000 | 3,200 |
| 1993-12-10 | 315 | 325 | 315 | 321 | 266,000 | 3,210 |
| 1993-12-09 | 320 | 330 | 320 | 321 | 57,000 | 3,210 |
| 1993-12-08 | 325 | 330 | 320 | 320 | 101,000 | 3,200 |
| 1993-12-07 | 325 | 327 | 325 | 326 | 64,000 | 3,260 |
| 1993-12-06 | 330 | 330 | 325 | 330 | 152,000 | 3,300 |
| 1993-12-03 | 340 | 345 | 335 | 340 | 164,000 | 3,400 |
| 1993-12-02 | 325 | 355 | 321 | 355 | 367,000 | 3,550 |
| 1993-12-01 | 300 | 320 | 300 | 320 | 97,000 | 3,200 |
| 1993-11-30 | 301 | 313 | 301 | 305 | 66,000 | 3,050 |
| 1993-11-29 | 305 | 305 | 293 | 305 | 129,000 | 3,050 |
| 1993-11-26 | 320 | 320 | 310 | 310 | 94,000 | 3,100 |
| 1993-11-25 | 340 | 340 | 329 | 329 | 56,000 | 3,290 |
| 1993-11-24 | 330 | 335 | 330 | 331 | 98,000 | 3,310 |
| 1993-11-22 | 339 | 340 | 328 | 328 | 84,000 | 3,280 |
| 1993-11-19 | 355 | 355 | 340 | 340 | 84,000 | 3,400 |
| 1993-11-18 | 355 | 359 | 350 | 355 | 106,000 | 3,550 |
| 1993-11-17 | 360 | 365 | 360 | 360 | 80,000 | 3,600 |
| 1993-11-16 | 360 | 369 | 360 | 365 | 100,000 | 3,650 |
| 1993-11-15 | 366 | 366 | 360 | 360 | 31,000 | 3,600 |
| 1993-11-12 | 360 | 370 | 360 | 360 | 41,000 | 3,600 |
| 1993-11-11 | 364 | 368 | 360 | 360 | 64,000 | 3,600 |
| 1993-11-10 | 359 | 365 | 345 | 365 | 126,000 | 3,650 |
| 1993-11-09 | 365 | 365 | 355 | 360 | 81,000 | 3,600 |
| 1993-11-08 | 371 | 375 | 360 | 365 | 143,000 | 3,650 |
| 1993-11-05 | 370 | 370 | 365 | 365 | 92,000 | 3,650 |
| 1993-11-04 | 377 | 378 | 375 | 375 | 93,000 | 3,750 |
| 1993-11-02 | 389 | 389 | 375 | 375 | 82,000 | 3,750 |
| 1993-11-01 | 381 | 396 | 381 | 389 | 34,000 | 3,890 |
| 1993-10-29 | 388 | 391 | 376 | 376 | 165,000 | 3,760 |
| 1993-10-28 | 398 | 398 | 388 | 388 | 91,000 | 3,880 |
| 1993-10-27 | 410 | 410 | 398 | 398 | 69,000 | 3,980 |
| 1993-10-26 | 435 | 437 | 410 | 410 | 97,000 | 4,100 |
| 1993-10-25 | 430 | 438 | 430 | 438 | 211,000 | 4,380 |
| 1993-10-22 | 416 | 428 | 415 | 428 | 78,000 | 4,280 |
| 1993-10-21 | 415 | 416 | 410 | 416 | 77,000 | 4,160 |
| 1993-10-20 | 405 | 410 | 405 | 410 | 132,000 | 4,100 |
| 1993-10-19 | 401 | 405 | 400 | 400 | 65,000 | 4,000 |
| 1993-10-18 | 405 | 410 | 400 | 400 | 56,000 | 4,000 |
| 1993-10-15 | 398 | 405 | 398 | 400 | 79,000 | 4,000 |
| 1993-10-14 | 405 | 410 | 398 | 400 | 107,000 | 4,000 |
| 1993-10-13 | 410 | 412 | 400 | 400 | 128,000 | 4,000 |
| 1993-10-12 | 419 | 419 | 404 | 404 | 64,000 | 4,040 |
| 1993-10-08 | 414 | 419 | 409 | 419 | 39,000 | 4,190 |
| 1993-10-07 | 400 | 405 | 400 | 404 | 61,000 | 4,040 |
| 1993-10-06 | 402 | 419 | 397 | 397 | 78,000 | 3,970 |
| 1993-10-05 | 409 | 409 | 401 | 401 | 49,000 | 4,010 |
| 1993-10-04 | 410 | 415 | 406 | 410 | 85,000 | 4,100 |
| 1993-10-01 | 390 | 419 | 390 | 401 | 125,000 | 4,010 |
| 1993-09-30 | 395 | 395 | 376 | 380 | 318,000 | 3,800 |
| 1993-09-29 | 400 | 400 | 396 | 399 | 66,000 | 3,990 |
| 1993-09-28 | 421 | 421 | 400 | 400 | 108,000 | 4,000 |
| 1993-09-27 | 426 | 426 | 415 | 415 | 51,000 | 4,150 |
| 1993-09-24 | 431 | 431 | 426 | 428 | 151,000 | 4,280 |
| 1993-09-21 | 454 | 457 | 450 | 457 | 109,000 | 4,570 |
| 1993-09-20 | 449 | 450 | 448 | 450 | 24,000 | 4,500 |
| 1993-09-17 | 457 | 457 | 451 | 452 | 43,000 | 4,520 |
| 1993-09-16 | 452 | 452 | 451 | 452 | 31,000 | 4,520 |
| 1993-09-14 | 455 | 455 | 452 | 452 | 11,000 | 4,520 |
| 1993-09-13 | 455 | 455 | 452 | 455 | 26,000 | 4,550 |
| 1993-09-10 | 451 | 455 | 451 | 455 | 69,000 | 4,550 |
| 1993-09-09 | 462 | 464 | 459 | 459 | 10,000 | 4,590 |
| 1993-09-08 | 451 | 465 | 450 | 456 | 109,000 | 4,560 |
| 1993-09-07 | 467 | 467 | 450 | 450 | 28,000 | 4,500 |
| 1993-09-06 | 467 | 479 | 467 | 479 | 23,000 | 4,790 |
| 1993-09-03 | 480 | 482 | 461 | 461 | 42,000 | 4,610 |
| 1993-09-02 | 476 | 482 | 476 | 482 | 55,000 | 4,820 |
| 1993-09-01 | 480 | 481 | 478 | 481 | 54,000 | 4,810 |
| 1993-08-31 | 475 | 483 | 475 | 480 | 31,000 | 4,800 |
| 1993-08-30 | 483 | 483 | 460 | 460 | 32,000 | 4,600 |
| 1993-08-27 | 480 | 483 | 480 | 483 | 65,000 | 4,830 |
| 1993-08-26 | 470 | 475 | 469 | 475 | 27,000 | 4,750 |
| 1993-08-25 | 465 | 465 | 460 | 465 | 55,000 | 4,650 |
| 1993-08-24 | 460 | 463 | 456 | 460 | 27,000 | 4,600 |
| 1993-08-23 | 464 | 466 | 457 | 460 | 67,000 | 4,600 |
| 1993-08-20 | 462 | 462 | 462 | 462 | 37,000 | 4,620 |
| 1993-08-19 | 475 | 479 | 472 | 472 | 18,000 | 4,720 |
| 1993-08-18 | 479 | 483 | 479 | 479 | 105,000 | 4,790 |
| 1993-08-17 | 484 | 489 | 479 | 479 | 65,000 | 4,790 |
| 1993-08-16 | 469 | 479 | 469 | 479 | 48,000 | 4,790 |
| 1993-08-13 | 463 | 478 | 463 | 469 | 72,000 | 4,690 |
| 1993-08-12 | 463 | 466 | 460 | 464 | 42,000 | 4,640 |
| 1993-08-11 | 458 | 460 | 458 | 460 | 23,000 | 4,600 |
| 1993-08-10 | 448 | 465 | 448 | 463 | 14,000 | 4,630 |
| 1993-08-09 | 443 | 448 | 443 | 443 | 17,000 | 4,430 |
| 1993-08-06 | 428 | 443 | 427 | 443 | 38,000 | 4,430 |
| 1993-08-05 | 447 | 447 | 437 | 437 | 45,000 | 4,370 |
| 1993-08-04 | 451 | 455 | 451 | 453 | 41,000 | 4,530 |
| 1993-08-03 | 450 | 457 | 450 | 455 | 55,000 | 4,550 |
| 1993-08-02 | 460 | 460 | 455 | 455 | 23,000 | 4,550 |
| 1993-07-30 | 454 | 458 | 454 | 455 | 91,000 | 4,550 |
| 1993-07-29 | 430 | 434 | 426 | 434 | 118,000 | 4,340 |
| 1993-07-28 | 429 | 435 | 429 | 434 | 113,000 | 4,340 |
| 1993-07-27 | 435 | 440 | 430 | 434 | 120,000 | 4,340 |
| 1993-07-26 | 430 | 440 | 426 | 440 | 83,000 | 4,400 |
| 1993-07-23 | 449 | 449 | 430 | 430 | 92,000 | 4,300 |
| 1993-07-22 | 447 | 449 | 445 | 449 | 176,000 | 4,490 |
| 1993-07-21 | 435 | 444 | 435 | 444 | 35,000 | 4,440 |
| 1993-07-20 | 460 | 460 | 455 | 460 | 44,000 | 4,600 |
| 1993-07-19 | 465 | 466 | 460 | 460 | 199,000 | 4,600 |
| 1993-07-16 | 460 | 460 | 456 | 460 | 117,000 | 4,600 |
| 1993-07-15 | 450 | 455 | 450 | 455 | 80,000 | 4,550 |
| 1993-07-14 | 460 | 460 | 450 | 450 | 184,000 | 4,500 |
| 1993-07-13 | 445 | 460 | 445 | 460 | 54,000 | 4,600 |
| 1993-07-12 | 445 | 450 | 445 | 450 | 32,000 | 4,500 |
| 1993-07-09 | 443 | 448 | 443 | 445 | 14,000 | 4,450 |
| 1993-07-08 | 440 | 442 | 438 | 442 | 91,000 | 4,420 |
| 1993-07-07 | 446 | 454 | 446 | 450 | 66,000 | 4,500 |
| 1993-07-06 | 447 | 453 | 446 | 446 | 17,000 | 4,460 |
| 1993-07-05 | 442 | 445 | 441 | 445 | 74,000 | 4,450 |
| 1993-07-02 | 449 | 453 | 441 | 441 | 84,000 | 4,410 |
| 1993-07-01 | 448 | 453 | 445 | 453 | 307,000 | 4,530 |
| 1993-06-30 | 454 | 454 | 444 | 450 | 79,000 | 4,500 |
| 1993-06-29 | 455 | 458 | 444 | 444 | 106,000 | 4,440 |
| 1993-06-28 | 462 | 475 | 457 | 460 | 52,000 | 4,600 |
| 1993-06-25 | 477 | 477 | 467 | 467 | 83,000 | 4,670 |
| 1993-06-24 | 460 | 470 | 459 | 467 | 177,000 | 4,670 |
| 1993-06-23 | 457 | 461 | 453 | 460 | 64,000 | 4,600 |
| 1993-06-22 | 449 | 449 | 443 | 447 | 145,000 | 4,470 |
| 1993-06-21 | 479 | 479 | 449 | 449 | 93,000 | 4,490 |
| 1993-06-18 | 490 | 490 | 479 | 484 | 57,000 | 4,840 |
| 1993-06-17 | 505 | 505 | 485 | 500 | 70,000 | 5,000 |
| 1993-06-16 | 495 | 505 | 490 | 505 | 215,000 | 5,050 |
| 1993-06-15 | 534 | 534 | 490 | 490 | 120,000 | 4,900 |
| 1993-06-14 | 540 | 540 | 525 | 535 | 119,000 | 5,350 |
| 1993-06-11 | 542 | 550 | 534 | 550 | 338,000 | 5,500 |
| 1993-06-10 | 539 | 540 | 522 | 528 | 137,000 | 5,280 |
| 1993-06-08 | 544 | 555 | 535 | 546 | 266,000 | 5,460 |
| 1993-06-07 | 520 | 555 | 520 | 554 | 525,000 | 5,540 |
| 1993-06-04 | 539 | 540 | 518 | 530 | 305,000 | 5,300 |
| 1993-06-03 | 515 | 550 | 515 | 537 | 580,000 | 5,370 |
| 1993-06-02 | 509 | 515 | 499 | 515 | 238,000 | 5,150 |
| 1993-06-01 | 499 | 510 | 499 | 499 | 207,000 | 4,990 |
| 1993-05-31 | 499 | 499 | 483 | 483 | 174,000 | 4,830 |
| 1993-05-28 | 485 | 499 | 481 | 499 | 318,000 | 4,990 |
| 1993-05-27 | 476 | 484 | 475 | 477 | 282,000 | 4,770 |
| 1993-05-26 | 445 | 476 | 442 | 475 | 414,000 | 4,750 |
| 1993-05-25 | 444 | 449 | 441 | 441 | 101,000 | 4,410 |
| 1993-05-24 | 431 | 445 | 430 | 441 | 55,000 | 4,410 |
| 1993-05-21 | 424 | 426 | 420 | 426 | 84,000 | 4,260 |
| 1993-05-20 | 430 | 430 | 423 | 426 | 53,000 | 4,260 |
| 1993-05-19 | 411 | 435 | 411 | 426 | 110,000 | 4,260 |
| 1993-05-18 | 435 | 435 | 426 | 431 | 80,000 | 4,310 |
| 1993-05-17 | 439 | 440 | 430 | 431 | 131,000 | 4,310 |
| 1993-05-14 | 440 | 450 | 436 | 449 | 105,000 | 4,490 |
| 1993-05-13 | 435 | 441 | 435 | 440 | 55,000 | 4,400 |
| 1993-05-12 | 455 | 455 | 441 | 450 | 122,000 | 4,500 |
| 1993-05-11 | 454 | 455 | 450 | 450 | 387,000 | 4,500 |
| 1993-05-10 | 447 | 450 | 437 | 450 | 143,000 | 4,500 |
| 1993-05-07 | 439 | 445 | 438 | 442 | 240,000 | 4,420 |
| 1993-05-06 | 439 | 439 | 434 | 434 | 206,000 | 4,340 |
| 1993-04-30 | 423 | 434 | 422 | 434 | 184,000 | 4,340 |
| 1993-04-28 | 420 | 428 | 418 | 420 | 235,000 | 4,200 |
| 1993-04-27 | 399 | 418 | 393 | 415 | 253,000 | 4,150 |
| 1993-04-26 | 399 | 400 | 390 | 400 | 167,000 | 4,000 |
| 1993-04-23 | 394 | 394 | 385 | 385 | 60,000 | 3,850 |
| 1993-04-22 | 386 | 394 | 386 | 390 | 97,000 | 3,900 |
| 1993-04-21 | 384 | 394 | 384 | 388 | 123,000 | 3,880 |
| 1993-04-20 | 390 | 395 | 388 | 388 | 76,000 | 3,880 |
| 1993-04-19 | 380 | 390 | 380 | 390 | 63,000 | 3,900 |
| 1993-04-16 | 393 | 395 | 385 | 390 | 179,000 | 3,900 |
| 1993-04-15 | 389 | 395 | 388 | 393 | 79,000 | 3,930 |
| 1993-04-14 | 400 | 410 | 388 | 388 | 268,000 | 3,880 |
| 1993-04-13 | 374 | 400 | 374 | 399 | 513,000 | 3,990 |
| 1993-04-12 | 375 | 375 | 366 | 374 | 74,000 | 3,740 |
| 1993-04-09 | 370 | 377 | 365 | 365 | 405,000 | 3,650 |
| 1993-04-08 | 365 | 365 | 360 | 365 | 180,000 | 3,650 |
| 1993-04-07 | 366 | 380 | 366 | 375 | 155,000 | 3,750 |
| 1993-04-06 | 375 | 378 | 365 | 365 | 87,000 | 3,650 |
| 1993-04-05 | 360 | 378 | 356 | 378 | 111,000 | 3,780 |
| 1993-04-02 | 360 | 367 | 355 | 365 | 91,000 | 3,650 |
| 1993-04-01 | 350 | 355 | 348 | 350 | 51,000 | 3,500 |
| 1993-03-31 | 366 | 366 | 350 | 355 | 113,000 | 3,550 |
| 1993-03-30 | 350 | 380 | 350 | 368 | 369,000 | 3,680 |
| 1993-03-29 | 349 | 350 | 348 | 350 | 106,000 | 3,500 |
| 1993-03-26 | 340 | 350 | 339 | 350 | 221,000 | 3,500 |
| 1993-03-25 | 340 | 343 | 340 | 343 | 62,000 | 3,430 |
| 1993-03-24 | 340 | 340 | 330 | 330 | 66,000 | 3,300 |
| 1993-03-23 | 332 | 343 | 332 | 340 | 40,000 | 3,400 |
| 1993-03-22 | 330 | 340 | 328 | 331 | 78,000 | 3,310 |
| 1993-03-19 | 348 | 350 | 325 | 325 | 129,000 | 3,250 |
| 1993-03-18 | 340 | 348 | 340 | 347 | 68,000 | 3,470 |
| 1993-03-17 | 337 | 343 | 336 | 340 | 81,000 | 3,400 |
| 1993-03-16 | 345 | 350 | 330 | 333 | 91,000 | 3,330 |
| 1993-03-15 | 340 | 350 | 337 | 350 | 182,000 | 3,500 |
| 1993-03-12 | 330 | 336 | 327 | 336 | 128,000 | 3,360 |
| 1993-03-11 | 311 | 321 | 310 | 315 | 46,000 | 3,150 |
| 1993-03-10 | 326 | 329 | 310 | 310 | 53,000 | 3,100 |
| 1993-03-09 | 328 | 335 | 323 | 330 | 70,000 | 3,300 |
| 1993-03-08 | 304 | 325 | 303 | 319 | 39,000 | 3,190 |
| 1993-03-05 | 309 | 309 | 301 | 302 | 17,000 | 3,020 |
| 1993-03-04 | 303 | 310 | 302 | 309 | 18,000 | 3,090 |
| 1993-03-03 | 307 | 315 | 301 | 308 | 43,000 | 3,080 |
| 1993-03-02 | 311 | 311 | 306 | 306 | 23,000 | 3,060 |
| 1993-03-01 | 317 | 317 | 310 | 310 | 24,000 | 3,100 |
| 1993-02-26 | 311 | 313 | 310 | 310 | 52,000 | 3,100 |
| 1993-02-25 | 316 | 320 | 310 | 316 | 56,000 | 3,160 |
| 1993-02-24 | 310 | 315 | 310 | 310 | 41,000 | 3,100 |
| 1993-02-23 | 315 | 315 | 310 | 310 | 24,000 | 3,100 |
| 1993-02-22 | 321 | 321 | 318 | 318 | 24,000 | 3,180 |
| 1993-02-19 | 322 | 323 | 318 | 320 | 22,000 | 3,200 |
| 1993-02-18 | 327 | 327 | 322 | 322 | 19,000 | 3,220 |
| 1993-02-17 | 321 | 322 | 318 | 318 | 22,000 | 3,180 |
| 1993-02-16 | 317 | 322 | 317 | 322 | 18,000 | 3,220 |
| 1993-02-15 | 318 | 318 | 310 | 317 | 22,000 | 3,170 |
| 1993-02-12 | 316 | 319 | 315 | 318 | 6,000 | 3,180 |
| 1993-02-10 | 321 | 325 | 320 | 321 | 55,000 | 3,210 |
| 1993-02-09 | 330 | 330 | 320 | 320 | 60,000 | 3,200 |
| 1993-02-08 | 327 | 329 | 327 | 327 | 58,000 | 3,270 |
| 1993-02-05 | 320 | 329 | 315 | 320 | 39,000 | 3,200 |
| 1993-02-04 | 328 | 328 | 320 | 320 | 24,000 | 3,200 |
| 1993-02-03 | 329 | 330 | 325 | 330 | 42,000 | 3,300 |
| 1993-02-02 | 324 | 329 | 320 | 320 | 38,000 | 3,200 |
| 1993-02-01 | 330 | 330 | 319 | 323 | 14,000 | 3,230 |
| 1993-01-29 | 319 | 337 | 319 | 330 | 104,000 | 3,300 |
| 1993-01-28 | 319 | 324 | 319 | 319 | 37,000 | 3,190 |
| 1993-01-27 | 319 | 319 | 305 | 319 | 29,000 | 3,190 |
| 1993-01-26 | 306 | 324 | 305 | 319 | 18,000 | 3,190 |
| 1993-01-25 | 315 | 315 | 305 | 305 | 29,000 | 3,050 |
| 1993-01-22 | 310 | 310 | 295 | 295 | 69,000 | 2,950 |
| 1993-01-21 | 311 | 312 | 310 | 310 | 29,000 | 3,100 |
| 1993-01-20 | 315 | 315 | 310 | 310 | 36,000 | 3,100 |
| 1993-01-19 | 318 | 318 | 308 | 310 | 63,000 | 3,100 |
| 1993-01-18 | 320 | 324 | 316 | 320 | 30,000 | 3,200 |
| 1993-01-14 | 320 | 325 | 320 | 320 | 42,000 | 3,200 |
| 1993-01-13 | 340 | 340 | 320 | 330 | 102,000 | 3,300 |
| 1993-01-12 | 331 | 340 | 329 | 340 | 136,000 | 3,400 |
| 1993-01-11 | 330 | 330 | 327 | 330 | 64,000 | 3,300 |
| 1993-01-08 | 335 | 340 | 331 | 339 | 94,000 | 3,390 |
| 1993-01-07 | 322 | 340 | 322 | 335 | 203,000 | 3,350 |
| 1993-01-06 | 316 | 323 | 316 | 318 | 59,000 | 3,180 |
| 1993-01-05 | 334 | 334 | 316 | 317 | 108,000 | 3,170 |
| 1993-01-04 | 334 | 334 | 326 | 330 | 45,000 | 3,300 |
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
