3877 中越パルプ工業(株) の時系列データ [1984年度]

日付始値高値安値終値出来高調整後終値
1984-12-2848548847747793,0003,971.03
1984-12-27507507482485189,0004,037.63
1984-12-26520520500510537,0004,245.75
1984-12-25460490460490203,0004,079.25
1984-12-24470470463465151,0003,871.13
1984-12-2247247246547053,0003,912.75
1984-12-21485485475475178,0003,954.38
1984-12-20483485480485127,0004,037.63
1984-12-19489489483487123,0004,054.28
1984-12-18490490483486157,0004,045.95
1984-12-17490492488488166,0004,062.60
1984-12-15490490486488103,0004,062.60
1984-12-14488490487490180,0004,079.25
1984-12-13485492485488152,0004,062.60
1984-12-12487487465465715,0003,871.13
1984-12-11493493480482402,0004,012.65
1984-12-10496496490491343,0004,087.58
1984-12-07490500488491471,0004,087.58
1984-12-06491491485485267,0004,037.63
1984-12-05485494485490189,0004,079.25
1984-12-04487500480480196,0003,996
1984-12-03495495486486129,0004,045.95
1984-12-01497499490495136,0004,120.88
1984-11-3049549849249862,0004,145.85
1984-11-2948649548649192,0004,087.58
1984-11-2849549549049147,0004,087.58
1984-11-2749850049549947,0004,154.18
1984-11-2650050049949945,0004,154.18
1984-11-2450050149649631,0004,129.20
1984-11-2249250949250171,0004,170.83
1984-11-21501501491491144,0004,087.58
1984-11-2050950950150176,0004,170.83
1984-11-1950550950150982,0004,237.43
1984-11-1750251050251044,0004,245.75
1984-11-16502509500502100,0004,179.15
1984-11-15506510501508132,0004,229.10
1984-11-1450551050551069,0004,245.75
1984-11-13515516500510285,0004,245.75
1984-11-12508518500518347,0004,312.35
1984-11-09490507490506227,0004,212.45
1984-11-0848949048648831,0004,062.60
1984-11-0749449448148399,0004,020.98
1984-11-06501505495499194,0004,154.18
1984-11-0550950950050197,0004,170.83
1984-11-02504505490500336,0004,162.50
1984-11-01495505491499313,0004,154.18
1984-10-31491495486490113,0004,079.25
1984-10-30500510486486423,0004,045.95
1984-10-29495500495495222,0004,120.88
1984-10-2749049348148574,0004,037.63
1984-10-26495497485485431,0004,037.63
1984-10-25485499480495526,0004,120.88
1984-10-24480485480480351,0003,996
1984-10-23472485470472403,0003,929.40
1984-10-22478480470470108,0003,912.75
1984-10-20455480454480276,0003,996
1984-10-19446455446448256,0003,729.60
1984-10-1843043142143152,0003,588.08
1984-10-1742943042843027,0003,579.75
1984-10-1643043043043011,0003,579.75
1984-10-1543143142142530,0003,538.13
1984-10-1242043242043126,0003,588.08
1984-10-1141642541542014,0003,496.50
1984-10-0942142542042046,0003,496.50
1984-10-0842542642542614,0003,546.45
1984-10-0643643643043011,0003,579.75
1984-10-0345045044945055,0003,746.25
1984-10-0244045044045044,0003,746.25
1984-10-0145545545545524,0003,787.88
1984-09-2945445445345318,0003,771.23
1984-09-28445464445458178,0003,812.85
1984-09-2742845042545076,0003,746.25
1984-09-2643043542042570,0003,538.13
1984-09-2543543943043042,0003,579.75
1984-09-2244044043543539,0003,621.38
1984-09-2144144544144410,0003,696.30
1984-09-2044644644644616,0003,712.95
1984-09-1945045444545442,0003,779.55
1984-09-1844544944544928,0003,737.93
1984-09-1744745044745020,0003,746.25
1984-09-1445045044144628,0003,712.95
1984-09-1343746043746046,0003,829.50
1984-09-1244145043543558,0003,621.38
1984-09-1144545044544839,0003,729.60
1984-09-1044244443543519,0003,621.38
1984-09-0744145044144253,0003,679.65
1984-09-0645545545045088,0003,746.25
1984-09-05455463455460112,0003,829.50
1984-09-04439470439465151,0003,871.13
1984-09-0344144143544030,0003,663
1984-09-0144544944544968,0003,737.93
1984-08-3144845044045086,0003,746.25
1984-08-30457457445450118,0003,746.25
1984-08-29427460427459334,0003,821.18
1984-08-28436436421421246,0003,504.83
1984-08-2744644743544045,0003,663
1984-08-2543544742844656,0003,712.95
1984-08-24445449431433100,0003,604.73
1984-08-23445450438450410,0003,746.25
1984-08-22405438404434197,0003,613.05
1984-08-2140040840040234,0003,346.65
1984-08-2040540540040077,0003,330
1984-08-1840740840540563,0003,371.63
1984-08-1740540840340746,0003,388.28
1984-08-16409409398403103,0003,354.98
1984-08-15405420401410148,0003,413.25
1984-08-1438240238039753,0003,305.03
1984-08-1338138838038444,0003,196.80
1984-08-1039339338038091,0003,163.50
1984-08-0937738837538853,0003,230.10
1984-08-0837838037537529,0003,121.88
1984-08-0738338337538140,0003,171.83
1984-08-0638138337438330,0003,188.48
1984-08-0437938037938014,0003,163.50
1984-08-0336138336137472,0003,113.55
1984-08-0236136136136110,0003,005.33
1984-08-0135936335936054,0002,997
1984-07-3136436436036455,0003,030.30
1984-07-303693703653659,0003,038.63
1984-07-2837037037037021,0003,080.25
1984-07-2736036534336287,0003,013.65
1984-07-2636036036036032,0002,997
1984-07-2534534534434534,0002,872.13
1984-07-2435735734234234,0002,847.15
1984-07-233553573553579,0002,972.03
1984-07-2136036035035579,0002,955.38
1984-07-2036636635536023,0002,997
1984-07-1836637036636730,0003,055.28
1984-07-1736937036536534,0003,038.63
1984-07-1636937236936981,0003,071.93
1984-07-1239039138638916,0003,238.43
1984-07-1139139239039238,0003,263.40
1984-07-1039239339039237,0003,263.40
1984-07-0939539539239221,0003,263.40
1984-07-0739539539539521,0003,288.38
1984-07-0639639639639626,0003,296.70
1984-07-0539039639039621,0003,296.70
1984-07-0438739838138649,0003,213.45
1984-07-0338838838538639,0003,213.45
1984-07-0237137137037121,0003,088.58
1984-06-2936836836536835,0003,063.60
1984-06-2837337336836867,0003,063.60
1984-06-2737437537137524,0003,121.88
1984-06-2637537537137523,0003,121.88
1984-06-2538038037537924,0003,155.18
1984-06-2338538538038511,0003,205.13
1984-06-2239539838638829,0003,230.10
1984-06-2139039339039041,0003,246.75
1984-06-2038739038538919,0003,238.43
1984-06-1937638537638425,0003,196.80
1984-06-1837037537037521,0003,121.88
1984-06-1637037437037421,0003,113.55
1984-06-1538538538038098,0003,163.50
1984-06-1439039138539012,0003,246.75
1984-06-1338038538038516,0003,205.13
1984-06-12380386365381110,0003,171.83
1984-06-1138538738538541,0003,205.13
1984-06-0838238538138138,0003,171.83
1984-06-0738638638038015,0003,163.50
1984-06-0639639638538680,0003,213.45
1984-06-0540040139539523,0003,288.38
1984-06-0439840039539512,0003,288.38
1984-06-0239839839839817,0003,313.35
1984-06-0138739338739311,0003,271.73
1984-05-3140540538738741,0003,221.78
1984-05-3040941040541025,0003,413.25
1984-05-294104104104107,0003,413.25
1984-05-283974003953959,0003,288.38
1984-05-2640340338738722,0003,221.78
1984-05-2540240340240315,0003,354.98
1984-05-2440041040040135,0003,338.33
1984-05-2338038037038089,0003,163.50
1984-05-2240040039039144,0003,255.08
1984-05-2141041241041032,0003,413.25
1984-05-1842542542042037,0003,496.50
1984-05-1743143743043028,0003,579.75
1984-05-1644345443043037,0003,579.75
1984-05-15441446439439111,0003,654.68
1984-05-1146046346046341,0003,854.48
1984-05-1047047047047018,0003,912.75
1984-05-0947548047547556,0003,954.38
1984-05-0848048447547567,0003,954.38
1984-05-0748549548149530,0004,120.88
1984-05-0448048547848567,0004,037.63
1984-05-0247547647547538,0003,954.38
1984-05-0147547547547515,0003,954.38
1984-04-2847547547347315,0003,937.73
1984-04-2747047146947156,0003,921.08
1984-04-2648548648048047,0003,996
1984-04-2546748546748068,0003,996
1984-04-2447547546546518,0003,871.13
1984-04-2346446846446553,0003,871.13
1984-04-2047547545945927,0003,821.18
1984-04-1948048047547534,0003,954.38
1984-04-1848048047547627,0003,962.70
1984-04-1748549548049527,0004,120.88
1984-04-1647548047548027,0003,996
1984-04-1348248548048569,0004,037.63
1984-04-12495500490490119,0004,079.25
1984-04-1149049948549059,0004,079.25
1984-04-1049049048548564,0004,037.63
1984-04-0949149649049067,0004,079.25
1984-04-07490500490500307,0004,162.50
1984-04-06475505475500189,0004,162.50
1984-04-05460474455474133,0003,946.05
1984-04-0446047046046071,0003,829.50
1984-04-03465465455460148,0003,829.50
1984-04-02481486471471130,0003,921.08
1984-03-30509510500500118,0004,162.50
1984-03-29510517503503279,0004,187.48
1984-03-28480500477500314,0004,162.50
1984-03-27480480471475176,0003,954.38
1984-03-26488490481485118,0004,037.63
1984-03-24495497488488202,0004,062.60
1984-03-23511519495495557,0004,120.88
1984-03-22510511500511220,0004,254.08
1984-03-21495505495502133,0004,179.15
1984-03-19507516500500122,0004,162.50
1984-03-17511517501517244,0004,304.03
1984-03-16530530505505665,0004,204.13
1984-03-154995354905271,179,0004,387.28
1984-03-14505505492495336,0004,120.88
1984-03-13518520490500715,0004,162.50
1984-03-125035195035111,397,0004,254.08
1984-03-094924994804891,346,0004,070.93
1984-03-084645044604903,296,0014,079.25
1984-03-074384634374622,503,0013,846.15
1984-03-064124384124331,138,0003,604.73
1984-03-05405410401403404,0003,354.98
1984-03-03399406397400425,0003,330
1984-03-02393395387394475,0003,280.05
1984-03-01405409385388850,0003,230.10
1984-02-294004143953951,627,0013,288.38
1984-02-283723963683901,457,0003,246.75
1984-02-27367372363372156,0003,096.90
1984-02-25368370364370170,0003,080.25
1984-02-24345367341367198,0003,055.28
1984-02-2334234534034065,0002,830.50
1984-02-2234835034234255,0002,847.15
1984-02-2135135534534576,0002,872.13
1984-02-2035035035035041,0002,913.75
1984-02-1834934934534575,0002,872.13
1984-02-1734835234734775,0002,888.78
1984-02-1635636034534539,0002,872.13
1984-02-1535335735335737,0002,972.03
1984-02-1434834834534542,0002,872.13
1984-02-1334035133935090,0002,913.75
1984-02-1033833833033882,0002,813.85
1984-02-0934834833833839,0002,813.85
1984-02-08357357345348152,0002,897.10
1984-02-0735535835235272,0002,930.40
1984-02-06372374355355196,0002,955.38
1984-02-04355368355367189,0003,055.28
1984-02-0335735735335362,0002,938.73
1984-02-0236036035035295,0002,930.40
1984-02-0135535935335973,0002,988.68
1984-01-31348353345350105,0002,913.75
1984-01-3034735034634835,0002,897.10
1984-01-2834534634534574,0002,872.13
1984-01-27338343338340183,0002,830.50
1984-01-26348348328328349,0002,730.60
1984-01-2534935034634680,0002,880.45
1984-01-2434734734634630,0002,880.45
1984-01-2334635034634621,0002,880.45
1984-01-2134934934334646,0002,880.45
1984-01-2035435434934952,0002,905.43
1984-01-1935635635035675,0002,963.70
1984-01-1736936936336360,0003,021.98
1984-01-1337837836836991,0003,071.93
1984-01-1236337836337682,0003,130.20
1984-01-1037837837837832,0003,146.85
1984-01-09380380372380136,0003,163.50
1984-01-07380380375380115,0003,163.50
1984-01-06380382376382285,0003,180.15
1984-01-0536937236737292,0003,096.90
1984-01-0436537036136181,0003,005.33

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