1. HOME >
  2. 株価時系列 >
  3. 3877 >
  4. 1986年

3877 中越パルプ工業(株) の時系列データ [1986年度]

日付始値高値安値終値出来高調整後終値
1986-12-27660665659659233,0006,336.54
1986-12-26627670626659277,0006,336.54
1986-12-2563163562162987,0006,048.08
1986-12-24660660621621122,0005,971.15
1986-12-23660700660698529,0006,391.94
1986-12-2266567966066636,0006,098.90
1986-12-1967568067567533,0006,181.32
1986-12-1869569567567571,0006,181.32
1986-12-1770070569069542,0006,364.47
1986-12-16697705697700129,0006,410.26
1986-12-1571571569070755,0006,474.36
1986-12-12720720702705398,0006,456.04
1986-12-1170071570071093,0006,501.83
1986-12-10701710696710135,0006,501.83
1986-12-0971071069469955,0006,401.10
1986-12-0871571570370536,0006,456.04
1986-12-06692705688705147,0006,456.04
1986-12-0569569569169561,0006,364.47
1986-12-04700700694694138,0006,355.31
1986-12-03701710695703336,0006,437.73
1986-12-02711715700700119,0006,410.26
1986-12-01720720703705168,0006,456.04
1986-11-29735735715728810,0006,666.67
1986-11-28687719687715392,0006,547.62
1986-11-27690695668686832,0006,282.05
1986-11-26676686672685407,0006,272.89
1986-11-25690699675676223,0006,190.48
1986-11-22661681650680272,0006,227.11
1986-11-21639660639651351,0005,961.54
1986-11-20632639629630327,0005,769.23
1986-11-19612622601610683,0005,586.08
1986-11-1859161259161218,0005,604.40
1986-11-1759060159059068,0005,402.93
1986-11-1457159057158567,0005,357.14
1986-11-1355157055157050,0005,219.78
1986-11-1256357456056170,0005,137.36
1986-11-1155056355056349,0005,155.68
1986-11-1055055054055055,0005,036.63
1986-11-0756856854954937,0005,027.47
1986-11-0658458457557850,0005,293.04
1986-11-055845855845857,0005,357.14
1986-11-045855895855894,0005,393.77
1986-11-01590591590590206,0005,402.93
1986-10-3158460058459030,0005,402.93
1986-10-3056957956957942,0005,302.20
1986-10-295805805795794,0005,302.20
1986-10-2858058057557570,0005,265.57
1986-10-2756558055058063,0005,311.36
1986-10-2557559057557551,0005,265.57
1986-10-2459859858558537,0005,357.14
1986-10-2355058155058129,0005,320.51
1986-10-2257057055656033,0005,128.21
1986-10-2158158157157530,0005,265.57
1986-10-2059859858558926,0005,393.77
1986-10-17626630590590132,0005,402.93
1986-10-166266296256299,0005,760.07
1986-10-156406406256257,0005,723.44
1986-10-1466066065065083,0005,952.38
1986-10-13660660659659185,0006,034.80
1986-10-0965565565465433,0005,989.01
1986-10-0864964962064597,0005,906.59
1986-10-0765966065865950,0006,034.80
1986-10-0666066065966020,0006,043.96
1986-10-0466567066467021,0006,135.53
1986-10-0366366365466017,0006,043.96
1986-10-0267967964967269,0006,153.85
1986-10-016386866386801,157,0006,227.11
1986-09-3064864863564894,0005,934.07
1986-09-2964964963964918,0005,943.22
1986-09-27615650615650163,0005,952.38
1986-09-26649649625625115,0005,723.44
1986-09-25679679669669178,0006,126.37
1986-09-2466068065968056,0006,227.11
1986-09-2269069068068027,0006,227.11
1986-09-1967068067068013,0006,227.11
1986-09-17690690680690224,0006,318.68
1986-09-1667468267068252,0006,245.42
1986-09-1266967266967214,0006,153.85
1986-09-1169069068968930,0006,309.52
1986-09-106706706706708,0006,135.53
1986-09-0969469467067063,0006,135.53
1986-09-086906906796808,0006,227.11
1986-09-06690690685690329,0006,318.68
1986-09-0469769868668644,0006,282.05
1986-09-03640710640701341,0006,419.41
1986-09-0264265064265011,0005,952.38
1986-09-0163664163564121,0005,869.96
1986-08-306306306306301,0005,769.23
1986-08-2966967062862824,0005,750.92
1986-08-2863067163067141,0006,144.69
1986-08-2762062062062020,0005,677.66
1986-08-2661463061063050,0005,769.23
1986-08-256116136116138,0005,613.55
1986-08-2360561060560810,0005,567.77
1986-08-2260061160060347,0005,521.98
1986-08-2157060056560088,0005,494.51
1986-08-20600615585585132,0005,357.14
1986-08-1964064062062039,0005,677.66
1986-08-1864065064064074,0005,860.81
1986-08-1564465064164141,0005,869.96
1986-08-1465566064164464,0005,897.44
1986-08-1365165665165548,0005,998.17
1986-08-1266066565265244,0005,970.70
1986-08-1166066165065685,0006,007.33
1986-08-0866266366066037,0006,043.96
1986-08-0766166266066220,0006,062.27
1986-08-0666566566066123,0006,053.11
1986-08-0568068267268026,0006,227.11
1986-08-0468068468068426,0006,263.74
1986-08-0266568766568047,0006,227.11
1986-08-0165067065066556,0006,089.74
1986-07-3165566065566075,0006,043.96
1986-07-3069069067068574,0006,272.89
1986-07-2969969968069085,0006,318.68
1986-07-2868068568068048,0006,227.11
1986-07-2668068068068039,0006,227.11
1986-07-257057057057055,0006,456.04
1986-07-24700709684709101,0006,492.67
1986-07-2369070468070417,0006,446.89
1986-07-2270070569069039,0006,318.68
1986-07-2170570969870045,0006,410.26
1986-07-1970670669870526,0006,456.04
1986-07-1870071069870772,0006,474.36
1986-07-177017017007016,0006,419.41
1986-07-1671071570070019,0006,410.26
1986-07-1570070170070021,0006,410.26
1986-07-1470571070070042,0006,410.26
1986-07-1170271070070635,0006,465.20
1986-07-1072672670070030,0006,410.26
1986-07-0972972971072573,0006,639.19
1986-07-0870773070773021,0006,684.98
1986-07-0773175070570546,0006,456.04
1986-07-0573074173074144,0006,785.71
1986-07-04740740720730203,0006,684.98
1986-07-03770771720720627,0006,593.41
1986-07-027507697407671,885,0017,023.81
1986-07-017307417007362,398,0016,739.93
1986-06-306906906906901,0006,318.68
1986-06-28680700680700112,0006,410.26
1986-06-2768068067667714,0006,199.63
1986-06-2667769067567516,0006,181.32
1986-06-2568068967567541,0006,181.32
1986-06-2469069068068048,0006,227.11
1986-06-2369069568068027,0006,227.11
1986-06-2169569569069018,0006,318.68
1986-06-206927006907005,0006,410.26
1986-06-1968068268068232,0006,245.42
1986-06-1868168165465460,0005,989.01
1986-06-1768168168068017,0006,227.11
1986-06-1669070067568059,0006,227.11
1986-06-13685685680680220,0006,227.11
1986-06-1268968967668532,0006,272.89
1986-06-1170070068968919,0006,309.52
1986-06-1070070068069030,0006,318.68
1986-06-0970070169969960,0006,401.10
1986-06-0770170569569587,0006,364.47
1986-06-0670170570070040,0006,410.26
1986-06-0570870970170535,0006,456.04
1986-06-0471171170071056,0006,501.83
1986-06-03710730700714144,0006,538.46
1986-06-0271371570370327,0006,437.73
1986-05-3169570069570020,0006,410.26
1986-05-3069570069569541,0006,364.47
1986-05-2969569669569537,0006,364.47
1986-05-2869870069670069,0006,410.26
1986-05-2770070069869851,0006,391.94
1986-05-2670070569969938,0006,401.10
1986-05-2471071070070958,0006,492.67
1986-05-2370671070070083,0006,410.26
1986-05-2270671370670836,0006,483.52
1986-05-2170671570671532,0006,547.62
1986-05-2071571570570549,0006,456.04
1986-05-19737737705705142,0006,456.04
1986-05-1772072271872265,0006,611.72
1986-05-16739743715715331,0006,547.62
1986-05-15729743722740308,0006,776.56
1986-05-14725725715715104,0006,547.62
1986-05-13718730718725308,0006,639.19
1986-05-12720730696730299,0006,684.98
1986-05-09725741719730990,0006,684.98
1986-05-08729730717720160,0006,593.41
1986-05-07729734716727331,0006,657.51
1986-05-06711744710734875,0006,721.61
1986-05-02685710675708444,0006,483.52
1986-05-01695695679682332,0006,245.42
1986-04-30678698678692163,0006,337
1986-04-28675685675678130,0006,208.79
1986-04-26661679661679130,0006,217.95
1986-04-25660666651651176,0005,961.54
1986-04-2467068566666681,0006,098.90
1986-04-2367567566566559,0006,089.74
1986-04-22685685665665104,0006,089.74
1986-04-21690698686686112,0006,282.05
1986-04-1967168467068048,0006,227.11
1986-04-18664686664665174,0006,089.74
1986-04-1768368668068096,0006,227.11
1986-04-16683684680681124,0006,236.26
1986-04-1569069068168395,0006,254.58
1986-04-1468669068269083,0006,318.68
1986-04-11688690683683122,0006,254.58
1986-04-10690697681682113,0006,245.42
1986-04-09700709685700150,0006,410.26
1986-04-08694718691710814,0006,501.83
1986-04-07695695680685304,0006,272.89
1986-04-05659686656686216,0006,282.05
1986-04-04670670651660149,0006,043.96
1986-04-03679679670673119,0006,163
1986-04-02677680661670546,0006,135.53
1986-04-01676680656680998,0006,227.11
1986-03-31670675656673415,0006,163
1986-03-29678681669675299,0006,181.32
1986-03-286606816606701,773,0016,135.53
1986-03-276696816606601,229,0016,043.96
1986-03-26636670634670408,0006,135.53
1986-03-25635648629637228,0005,833.33
1986-03-24630635610630241,0005,769.23
1986-03-22620640618640269,0005,860.81
1986-03-2059760459660258,0005,512.82
1986-03-19599620596596131,0005,457.88
1986-03-18608616596601266,0005,503.66
1986-03-17620621610613192,0005,613.55
1986-03-15631631615620107,0005,677.66
1986-03-14640649631631120,0005,778.39
1986-03-13650660630630229,0005,769.23
1986-03-12676680658670476,0006,135.53
1986-03-11669691660668882,0006,117.22
1986-03-10655665655665385,0006,089.74
1986-03-07650669645660855,0006,043.96
1986-03-06651664635653801,0005,979.85
1986-03-056406596256382,591,0015,842.49
1986-03-04600640596640498,0005,860.81
1986-03-03600602580600393,0005,494.51
1986-03-01565600558600251,0005,494.51
1986-02-28590590551570686,0005,219.78
1986-02-27627627599600180,0005,494.51
1986-02-26616620603617657,0005,650.18
1986-02-25631638602616700,0005,641.03
1986-02-246486506296401,357,0015,860.81
1986-02-22670670658662930,0006,062.27
1986-02-216496556406551,709,0015,998.17
1986-02-20640646609609592,0005,576.92
1986-02-196406496166401,248,0015,860.81
1986-02-186306706286302,824,0015,769.23
1986-02-175666205656152,109,0015,631.87
1986-02-155725755605641,150,0005,164.83
1986-02-145625905615732,731,0015,247.25
1986-02-135305635185612,991,0015,137.36
1986-02-125495505105252,046,0014,807.69
1986-02-105005495005393,999,0024,935.90
1986-02-074494894454883,255,0014,468.86
1986-02-064354444344431,566,0014,056.78
1986-02-05430437415419412,0003,837
1986-02-04426432420426919,0003,901.10
1986-02-034124274104211,065,0003,855.31
1986-02-013934213934121,045,0003,772.89
1986-01-31385400385390511,0003,571.43
1986-01-30370385370385160,0003,525.64
1986-01-29333340333336220,0003,076.92
1986-01-2833233533233314,0003,049.45
1986-01-2734034033033011,0003,021.98
1986-01-253403403403401,0003,113.55
1986-01-2434234234034015,0003,113.55
1986-01-2334334434334312,0003,141.03
1986-01-223503503443444,0003,150.18
1986-01-213453453443453,0003,159.34
1986-01-2034534534334441,0003,150.18
1986-01-183423453423459,0003,159.34
1986-01-173403433403439,0003,141.03
1986-01-1633034333034017,0003,113.55
1986-01-1434034032832821,0003,003.66
1986-01-1334534534434410,0003,150.18
1986-01-0934734734534511,0003,159.34
1986-01-0834534534534510,0003,159.34
1986-01-0734634634534521,0003,159.34
1986-01-0634534634534611,0003,168.50
1986-01-043553553453453,0003,159.34

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