1. HOME >
  2. 株価時系列 >
  3. 3877 >
  4. 1983年

3877 中越パルプ工業(株) の時系列データ [1983年度]

日付始値高値安値終値出来高調整後終値
1983-12-2836536536036574,0003,038.63
1983-12-27370370365367171,0003,055.28
1983-12-26375375370370275,0003,080.25
1983-12-24350350350350171,0002,913.75
1983-12-23360363353360340,0002,997
1983-12-22350360347360268,0002,997
1983-12-21351352350350118,0002,913.75
1983-12-20349349344348159,0002,897.10
1983-12-19340347340347108,0002,888.78
1983-12-17343343326326140,0002,713.95
1983-12-1634434433133358,0002,772.23
1983-12-1534534634534544,0002,872.13
1983-12-1432833532333076,0002,747.25
1983-12-13340340333333117,0002,772.23
1983-12-12345349343343355,0002,855.48
1983-12-093473543403411,016,0002,838.83
1983-12-08333348330345666,0002,872.13
1983-12-07318329318328169,0002,730.60
1983-12-06325325315317119,0002,639.03
1983-12-0532332332032056,0002,664
1983-12-0332332332332320,0002,688.98
1983-12-0232532532032088,0002,664
1983-12-0132532632032654,0002,713.95
1983-11-3032032031832062,0002,664
1983-11-2932533032532524,0002,705.63
1983-11-2833033032832845,0002,730.60
1983-11-2633533933033880,0002,813.85
1983-11-25335335325335116,0002,788.88
1983-11-24326335325335141,0002,788.88
1983-11-2232532532032399,0002,688.98
1983-11-21321325315315164,0002,622.38
1983-11-18332345330336966,0002,797.20
1983-11-17314329313327433,0002,722.28
1983-11-16309309297300203,0002,497.50
1983-11-1530230530230532,0002,539.13
1983-11-1429629629429537,0002,455.88
1983-11-1129730029529564,0002,455.88
1983-11-1030030029629633,0002,464.20
1983-11-0929929929629641,0002,464.20
1983-11-08300314300314125,0002,614.05
1983-11-0729029529029124,0002,422.58
1983-11-052912922902909,0002,414.25
1983-11-0429529529029033,0002,414.25
1983-11-0229530028829553,0002,455.88
1983-11-0129129529029532,0002,455.88
1983-10-3129029028828822,0002,397.60
1983-10-2928628828528824,0002,397.60
1983-10-2828829028529053,0002,414.25
1983-10-2728629028529072,0002,414.25
1983-10-26290290281281100,0002,339.33
1983-10-2529229229229213,0002,430.90
1983-10-2429529929029060,0002,414.25
1983-10-2228729228729029,0002,414.25
1983-10-2130030028728741,0002,389.28
1983-10-2030130730130146,0002,505.83
1983-10-1929630029430071,0002,497.50
1983-10-1829229629229225,0002,430.90
1983-10-1729529628728732,0002,389.28
1983-10-1530130230030065,0002,497.50
1983-10-1232032031631659,0002,630.70
1983-10-1131631631631631,0002,630.70
1983-10-0732032031731760,0002,639.03
1983-10-06330332326330391,0002,747.25
1983-10-05331336317322241,0002,680.65
1983-10-04328344328336932,0002,797.20
1983-10-03326330316328546,0002,730.60
1983-10-01328328315326498,0002,713.95
1983-09-303053303013291,708,0012,738.93
1983-09-29306310296303690,0002,522.48
1983-09-28300306295305370,0002,539.13
1983-09-27298300286286263,0002,380.95
1983-09-26288295286295225,0002,455.88
1983-09-24284286284286214,0002,380.95
1983-09-22281281277279112,0002,322.68
1983-09-21282282276278125,0002,314.35
1983-09-20276283275277137,0002,306.03
1983-09-19275280273273246,0002,272.73
1983-09-17280284270270213,0002,247.75
1983-09-163103112802851,594,0012,372.63
1983-09-142913102873063,053,0012,547.45
1983-09-13280293280289694,0002,405.93
1983-09-12285286273278654,0002,314.35
1983-09-092622882602881,132,0002,397.60
1983-09-08253262250256350,0002,131.20
1983-09-07243254243254175,0002,114.55
1983-09-0624524524224252,0002,014.65
1983-09-0524524524224215,0002,014.65
1983-09-0324324524124552,0002,039.63
1983-09-0224324524324346,0002,022.98
1983-09-0124924924524542,0002,039.63
1983-08-3125025024724730,0002,056.28
1983-08-3025025324524550,0002,039.63
1983-08-2924225024225046,0002,081.25
1983-08-2725225224624663,0002,047.95
1983-08-26255255252252106,0002,097.90
1983-08-25253259253254186,0002,114.55
1983-08-24248252248252115,0002,097.90
1983-08-23250252246248172,0002,064.60
1983-08-22233250232250309,0002,081.25
1983-08-20233233232233143,0001,939.73
1983-08-19233233232232396,0001,931.40
1983-08-18233233228230659,0001,914.75
1983-08-17238238233235156,0001,956.38
1983-08-16240240237237109,0001,973.03
1983-08-15240244237239965,0001,989.68
1983-08-1224724724124384,0002,022.98
1983-08-11243250243245180,0002,039.63
1983-08-10249250241245149,0002,039.63
1983-08-09257257251251171,0002,089.58
1983-08-08267269260262640,0002,181.15
1983-08-062562672562621,194,0002,181.15
1983-08-05240252236251648,0002,089.58
1983-08-04243245235235225,0001,956.38
1983-08-03252252238238465,0001,981.35
1983-08-022392542362481,194,0002,064.60
1983-08-01225240224235594,0001,956.38
1983-07-30225225222224373,0001,864.80
1983-07-29218224217220237,0001,831.50
1983-07-2821021821021381,0001,773.23
1983-07-2721021321021116,0001,756.58
1983-07-2621021020920930,0001,739.93
1983-07-2521021020820824,0001,731.60
1983-07-2320921020921026,0001,748.25
1983-07-2221021020820926,0001,739.93
1983-07-2121021321021319,0001,773.23
1983-07-2021021420820837,0001,731.60
1983-07-1921421421421415,0001,781.55
1983-07-1820921020821016,0001,748.25
1983-07-1521121120820819,0001,731.60
1983-07-1421121221021030,0001,748.25
1983-07-1320321020321037,0001,748.25
1983-07-1220220320220234,0001,681.65
1983-07-1120420420320330,0001,689.98
1983-07-0920520520420443,0001,698.30
1983-07-0820720720420566,0001,706.63
1983-07-0720720720720714,0001,723.28
1983-07-052102102102107,0001,748.25
1983-07-0421521520620742,0001,723.28
1983-07-022102102102102,0001,748.25
1983-07-0120520520520531,0001,706.63
1983-06-2920620620520525,0001,706.63
1983-06-2720520520320315,0001,689.98
1983-06-2420120120120122,0001,673.33
1983-06-2320520520020156,0001,673.33
1983-06-2220520520520541,0001,706.63
1983-06-2121321621321645,0001,798.20
1983-06-202132132132136,0001,773.23
1983-06-1321522221521873,0001,814.85
1983-06-11215220215220155,0001,831.50
1983-06-1020522020521763,0001,806.53
1983-06-0921021021021022,0001,748.25
1983-06-08205220205219101,0001,823.18
1983-06-072052052052059,0001,706.63
1983-06-0620520520320517,0001,706.63
1983-06-0420520520520527,0001,706.63
1983-06-0320920920520546,0001,706.63
1983-06-022052052052058,0001,706.63
1983-06-0120920920520512,0001,706.63
1983-05-3120620620520520,0001,706.63
1983-05-3020620920620917,0001,739.93
1983-05-2820620920620643,0001,714.95
1983-05-2720520920520921,0001,739.93
1983-05-2621221220520563,0001,706.63
1983-05-2521521521321563,0001,789.88
1983-05-2421121121121176,0001,756.58
1983-05-23220220210215276,0001,789.88
1983-05-20209225209221579,0001,839.83
1983-05-1920620920620928,0001,739.93
1983-05-1820520520420559,0001,706.63
1983-05-1720320520220534,0001,706.63
1983-05-1620520520120136,0001,673.33
1983-05-1420120520120119,0001,673.33
1983-05-132052052052053,0001,706.63
1983-05-122052052002007,0001,665
1983-05-1120020020020011,0001,665
1983-05-1020021020021016,0001,748.25
1983-05-0720120119919910,0001,656.68
1983-05-0620220520220227,0001,681.65
1983-05-0420220220220219,0001,681.65
1983-05-0221421421121132,0001,756.58
1983-04-2820220519919918,0001,656.68
1983-04-27200200198198110,0001,648.35
1983-04-2620120220020038,0001,665
1983-04-2520020220020255,0001,681.65
1983-04-2320020019819815,0001,648.35
1983-04-2220220220020038,0001,665
1983-04-212002042002008,0001,665
1983-04-2020020020020094,0001,665
1983-04-1920120120020022,0001,665
1983-04-1820220520020048,0001,665
1983-04-1520520520020020,0001,665
1983-04-142102102102104,0001,748.25
1983-04-1321621921021078,0001,748.25
1983-04-12220221215221313,0001,839.83
1983-04-11219220215220205,0001,831.50
1983-04-09220220215215127,0001,789.88
1983-04-08214220210219339,0001,823.18
1983-04-07204210203210101,0001,748.25
1983-04-0620420520220598,0001,706.63
1983-04-0519519519519553,0001,623.38
1983-04-0419519519019223,0001,598.40
1983-04-0119819819519730,0001,640.03
1983-03-3119919919819814,0001,648.35
1983-03-3020020019620036,0001,665
1983-03-2920020319519564,0001,623.38
1983-03-2820020320020030,0001,665
1983-03-2620320520020048,0001,665
1983-03-2520220420020357,0001,689.98
1983-03-2420020319920226,0001,681.65
1983-03-2319519719519717,0001,640.03
1983-03-2220020019920022,0001,665
1983-03-1819820519620537,0001,706.63
1983-03-1719519819519523,0001,623.38
1983-03-1619519519519521,0001,623.38
1983-03-1519319919319527,0001,623.38
1983-03-1418918918518818,0001,565.10
1983-03-1219319318418428,0001,531.80
1983-03-1118719518719570,0001,623.38
1983-03-1018818918118279,0001,515.15
1983-03-0920320319819815,0001,648.35
1983-03-0820120119820053,0001,665
1983-03-0720020120020126,0001,673.33
1983-03-0519920319920138,0001,673.33
1983-03-0420120119919981,0001,656.68
1983-03-03204204200201103,0001,673.33
1983-03-02208209200204179,0001,698.30
1983-03-0120721020421098,0001,748.25
1983-02-2821421420620685,0001,714.95
1983-02-26215215212215166,0001,789.88
1983-02-25213215211211238,0001,756.58
1983-02-24216216211211162,0001,756.58
1983-02-23216216211215235,0001,789.88
1983-02-22219220210217531,0001,806.53
1983-02-212152222152201,477,0001,831.50
1983-02-181822131822131,581,0011,773.23
1983-02-1718218918218339,0001,523.48
1983-02-1617518517518242,0001,515.15
1983-02-1518018518018030,0001,498.50
1983-02-1418118518118225,0001,515.15
1983-02-1218118518018026,0001,498.50
1983-02-1018018518018521,0001,540.13
1983-02-0918318318018012,0001,498.50
1983-02-0818118317918028,0001,498.50
1983-02-0718919018018045,0001,498.50
1983-02-0518919018518738,0001,556.78
1983-02-0418019018019048,0001,581.75
1983-02-0318619018518556,0001,540.13
1983-02-02195195188190164,0001,581.75
1983-02-01188195188194353,0001,615.05
1983-01-3118818818718740,0001,556.78
1983-01-29188190184186108,0001,548.45
1983-01-2818118818118673,0001,548.45
1983-01-2718418417918140,0001,506.83
1983-01-26185185180185148,0001,540.13
1983-01-2517518017518028,0001,498.50
1983-01-2418018017517514,0001,456.88
1983-01-2217918017918012,0001,498.50
1983-01-2117618917518835,0001,565.10
1983-01-201761771761775,0001,473.53
1983-01-1916717416717467,0001,448.55
1983-01-1818318317617753,0001,473.53
1983-01-1718818818218341,0001,523.48
1983-01-1418918918718795,0001,556.78
1983-01-1319019019019036,0001,581.75
1983-01-12187191187190128,0001,581.75
1983-01-11195195187192101,0001,598.40
1983-01-1019019519019063,0001,581.75
1983-01-0819519519019395,0001,606.73
1983-01-07200200190190171,0001,581.75
1983-01-06187205186205461,0001,706.63
1983-01-05188190185185217,0001,540.13
1983-01-04183188181186122,0001,548.45

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