3877 中越パルプ工業(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 502 | 502 | 487 | 488 | 19,000 | 4,880 |
| 1990-12-27 | 488 | 502 | 486 | 502 | 51,000 | 5,020 |
| 1990-12-26 | 485 | 498 | 485 | 487 | 28,000 | 4,870 |
| 1990-12-25 | 509 | 509 | 499 | 500 | 43,000 | 5,000 |
| 1990-12-21 | 541 | 541 | 509 | 509 | 67,000 | 5,090 |
| 1990-12-20 | 565 | 570 | 550 | 555 | 42,000 | 5,550 |
| 1990-12-19 | 575 | 575 | 565 | 570 | 172,000 | 5,700 |
| 1990-12-18 | 525 | 581 | 525 | 575 | 182,000 | 5,750 |
| 1990-12-17 | 528 | 532 | 510 | 530 | 129,000 | 5,300 |
| 1990-12-14 | 550 | 558 | 550 | 558 | 47,000 | 5,580 |
| 1990-12-13 | 560 | 560 | 549 | 560 | 61,000 | 5,600 |
| 1990-12-12 | 535 | 548 | 525 | 530 | 322,000 | 5,300 |
| 1990-12-11 | 530 | 530 | 525 | 525 | 63,000 | 5,250 |
| 1990-12-10 | 522 | 530 | 522 | 530 | 284,000 | 5,300 |
| 1990-12-06 | 452 | 457 | 450 | 457 | 31,000 | 4,570 |
| 1990-12-05 | 450 | 450 | 440 | 440 | 102,000 | 4,400 |
| 1990-12-04 | 460 | 460 | 440 | 440 | 43,000 | 4,400 |
| 1990-12-03 | 470 | 476 | 470 | 476 | 39,000 | 4,760 |
| 1990-11-30 | 460 | 470 | 460 | 460 | 63,000 | 4,600 |
| 1990-11-29 | 485 | 500 | 480 | 480 | 238,000 | 4,800 |
| 1990-11-28 | 510 | 511 | 490 | 490 | 109,000 | 4,900 |
| 1990-11-27 | 505 | 520 | 505 | 511 | 47,000 | 5,110 |
| 1990-11-26 | 536 | 536 | 520 | 520 | 68,000 | 5,200 |
| 1990-11-22 | 530 | 530 | 520 | 530 | 35,000 | 5,300 |
| 1990-11-21 | 528 | 530 | 510 | 520 | 37,000 | 5,200 |
| 1990-11-20 | 530 | 530 | 519 | 520 | 36,000 | 5,200 |
| 1990-11-19 | 548 | 548 | 536 | 536 | 62,000 | 5,360 |
| 1990-11-16 | 549 | 553 | 536 | 540 | 46,000 | 5,400 |
| 1990-11-15 | 566 | 566 | 553 | 553 | 15,000 | 5,530 |
| 1990-11-14 | 570 | 590 | 566 | 566 | 20,000 | 5,660 |
| 1990-11-13 | 551 | 566 | 551 | 566 | 37,000 | 5,660 |
| 1990-11-09 | 550 | 550 | 535 | 550 | 51,000 | 5,500 |
| 1990-11-08 | 583 | 583 | 580 | 580 | 18,000 | 5,800 |
| 1990-11-07 | 580 | 588 | 580 | 583 | 8,000 | 5,830 |
| 1990-11-06 | 603 | 610 | 600 | 600 | 17,000 | 6,000 |
| 1990-11-05 | 590 | 600 | 583 | 583 | 36,000 | 5,830 |
| 1990-11-02 | 600 | 600 | 580 | 582 | 20,000 | 5,820 |
| 1990-11-01 | 625 | 625 | 594 | 610 | 49,000 | 6,100 |
| 1990-10-31 | 639 | 643 | 635 | 635 | 92,000 | 6,350 |
| 1990-10-30 | 630 | 640 | 620 | 620 | 90,000 | 6,200 |
| 1990-10-29 | 630 | 630 | 620 | 620 | 63,000 | 6,200 |
| 1990-10-26 | 629 | 632 | 623 | 623 | 53,000 | 6,230 |
| 1990-10-25 | 629 | 636 | 625 | 635 | 91,000 | 6,350 |
| 1990-10-24 | 625 | 625 | 602 | 602 | 25,000 | 6,020 |
| 1990-10-23 | 620 | 645 | 620 | 630 | 138,000 | 6,300 |
| 1990-10-22 | 605 | 630 | 600 | 625 | 144,000 | 6,250 |
| 1990-10-19 | 580 | 605 | 580 | 598 | 88,000 | 5,980 |
| 1990-10-18 | 580 | 580 | 560 | 571 | 71,000 | 5,710 |
| 1990-10-17 | 586 | 590 | 580 | 583 | 69,000 | 5,830 |
| 1990-10-16 | 603 | 603 | 580 | 580 | 28,000 | 5,800 |
| 1990-10-15 | 585 | 596 | 585 | 593 | 9,000 | 5,930 |
| 1990-10-12 | 580 | 600 | 579 | 600 | 40,000 | 6,000 |
| 1990-10-11 | 581 | 581 | 579 | 580 | 13,000 | 5,800 |
| 1990-10-09 | 598 | 601 | 590 | 600 | 43,000 | 6,000 |
| 1990-10-08 | 594 | 594 | 570 | 578 | 40,000 | 5,780 |
| 1990-10-05 | 595 | 600 | 595 | 598 | 12,000 | 5,980 |
| 1990-10-04 | 585 | 600 | 580 | 590 | 38,000 | 5,900 |
| 1990-10-03 | 578 | 585 | 578 | 585 | 39,000 | 5,850 |
| 1990-10-02 | 518 | 539 | 518 | 528 | 114,000 | 5,280 |
| 1990-10-01 | 550 | 550 | 549 | 549 | 55,000 | 5,490 |
| 1990-09-27 | 630 | 630 | 610 | 610 | 42,000 | 6,100 |
| 1990-09-26 | 675 | 675 | 650 | 661 | 36,000 | 6,610 |
| 1990-09-25 | 675 | 676 | 660 | 670 | 138,000 | 6,700 |
| 1990-09-21 | 700 | 705 | 700 | 705 | 63,000 | 7,050 |
| 1990-09-20 | 702 | 710 | 700 | 705 | 59,000 | 7,050 |
| 1990-09-19 | 690 | 715 | 690 | 715 | 57,000 | 7,150 |
| 1990-09-18 | 666 | 680 | 665 | 680 | 72,000 | 6,800 |
| 1990-09-17 | 702 | 703 | 685 | 685 | 83,000 | 6,850 |
| 1990-09-14 | 740 | 750 | 712 | 712 | 106,000 | 7,120 |
| 1990-09-13 | 776 | 776 | 750 | 750 | 40,000 | 7,500 |
| 1990-09-12 | 720 | 780 | 714 | 780 | 92,000 | 7,800 |
| 1990-09-11 | 735 | 743 | 720 | 720 | 62,000 | 7,200 |
| 1990-09-10 | 700 | 741 | 700 | 739 | 74,000 | 7,390 |
| 1990-09-07 | 681 | 700 | 681 | 690 | 52,000 | 6,900 |
| 1990-09-06 | 715 | 716 | 690 | 691 | 51,000 | 6,910 |
| 1990-09-05 | 750 | 750 | 714 | 720 | 36,000 | 7,200 |
| 1990-09-04 | 744 | 770 | 744 | 757 | 74,000 | 7,570 |
| 1990-09-03 | 781 | 781 | 752 | 752 | 148,000 | 7,520 |
| 1990-08-30 | 690 | 690 | 680 | 680 | 26,000 | 6,800 |
| 1990-08-29 | 706 | 711 | 671 | 671 | 50,000 | 6,710 |
| 1990-08-28 | 710 | 710 | 699 | 710 | 38,000 | 7,100 |
| 1990-08-27 | 657 | 680 | 650 | 680 | 62,000 | 6,800 |
| 1990-08-24 | 659 | 686 | 647 | 647 | 157,000 | 6,470 |
| 1990-08-23 | 721 | 721 | 721 | 721 | 15,000 | 7,210 |
| 1990-08-22 | 760 | 761 | 720 | 725 | 97,000 | 7,250 |
| 1990-08-21 | 770 | 781 | 770 | 770 | 165,000 | 7,700 |
| 1990-08-20 | 762 | 770 | 762 | 770 | 92,000 | 7,700 |
| 1990-08-17 | 790 | 790 | 771 | 772 | 63,000 | 7,720 |
| 1990-08-16 | 825 | 825 | 800 | 800 | 52,000 | 8,000 |
| 1990-08-15 | 793 | 840 | 793 | 840 | 194,000 | 8,400 |
| 1990-08-14 | 806 | 810 | 790 | 801 | 76,000 | 8,010 |
| 1990-08-13 | 840 | 840 | 792 | 800 | 139,000 | 8,000 |
| 1990-08-10 | 866 | 880 | 850 | 850 | 120,000 | 8,500 |
| 1990-08-09 | 870 | 880 | 865 | 865 | 91,000 | 8,650 |
| 1990-08-08 | 850 | 889 | 850 | 889 | 87,000 | 8,890 |
| 1990-08-07 | 841 | 873 | 835 | 847 | 277,000 | 8,470 |
| 1990-08-06 | 950 | 950 | 880 | 881 | 331,000 | 8,810 |
| 1990-08-03 | 979 | 979 | 965 | 965 | 373,000 | 9,650 |
| 1990-08-02 | 990 | 990 | 951 | 989 | 387,000 | 9,890 |
| 1990-08-01 | 985 | 1,010 | 982 | 990 | 413,000 | 9,900 |
| 1990-07-31 | 991 | 999 | 980 | 995 | 267,000 | 9,950 |
| 1990-07-30 | 1,030 | 1,030 | 980 | 1,000 | 512,000 | 10,000 |
| 1990-07-27 | 1,030 | 1,040 | 990 | 1,030 | 2,039,000 | 10,300 |
| 1990-07-26 | 1,030 | 1,060 | 1,000 | 1,010 | 3,295,000 | 10,100 |
| 1990-07-25 | 1,020 | 1,040 | 1,000 | 1,040 | 2,667,000 | 10,400 |
| 1990-07-24 | 950 | 1,030 | 945 | 1,000 | 5,065,000 | 10,000 |
| 1990-07-23 | 945 | 968 | 935 | 959 | 1,382,000 | 9,590 |
| 1990-07-20 | 919 | 969 | 915 | 947 | 1,418,000 | 9,470 |
| 1990-07-19 | 898 | 960 | 889 | 929 | 2,089,000 | 9,290 |
| 1990-07-18 | 808 | 898 | 808 | 898 | 634,000 | 8,980 |
| 1990-07-17 | 751 | 801 | 751 | 798 | 86,000 | 7,980 |
| 1990-07-16 | 749 | 754 | 746 | 749 | 35,000 | 7,490 |
| 1990-07-13 | 744 | 755 | 744 | 755 | 28,000 | 7,550 |
| 1990-07-12 | 746 | 750 | 739 | 750 | 76,000 | 7,500 |
| 1990-07-11 | 770 | 770 | 746 | 746 | 45,000 | 7,460 |
| 1990-07-10 | 770 | 770 | 758 | 759 | 37,000 | 7,590 |
| 1990-07-09 | 760 | 770 | 760 | 770 | 33,000 | 7,700 |
| 1990-07-06 | 765 | 770 | 765 | 770 | 72,000 | 7,700 |
| 1990-07-05 | 764 | 768 | 761 | 768 | 63,000 | 7,680 |
| 1990-07-04 | 770 | 783 | 761 | 770 | 105,000 | 7,700 |
| 1990-07-03 | 764 | 770 | 763 | 770 | 35,000 | 7,700 |
| 1990-07-02 | 770 | 771 | 761 | 761 | 61,000 | 7,610 |
| 1990-06-29 | 770 | 770 | 768 | 770 | 59,000 | 7,700 |
| 1990-06-28 | 777 | 777 | 768 | 768 | 86,000 | 7,680 |
| 1990-06-27 | 769 | 770 | 767 | 767 | 47,000 | 7,670 |
| 1990-06-26 | 735 | 778 | 735 | 769 | 43,000 | 7,690 |
| 1990-06-25 | 778 | 778 | 751 | 751 | 36,000 | 7,510 |
| 1990-06-22 | 771 | 780 | 770 | 778 | 22,000 | 7,780 |
| 1990-06-21 | 790 | 799 | 790 | 793 | 193,000 | 7,930 |
| 1990-06-20 | 780 | 780 | 770 | 770 | 113,000 | 7,700 |
| 1990-06-19 | 751 | 770 | 750 | 770 | 29,000 | 7,700 |
| 1990-06-18 | 775 | 775 | 764 | 770 | 38,000 | 7,700 |
| 1990-06-15 | 780 | 780 | 768 | 775 | 79,000 | 7,750 |
| 1990-06-14 | 776 | 776 | 768 | 770 | 33,000 | 7,700 |
| 1990-06-13 | 770 | 775 | 770 | 775 | 96,000 | 7,750 |
| 1990-06-12 | 789 | 789 | 775 | 775 | 43,000 | 7,750 |
| 1990-06-11 | 783 | 783 | 768 | 773 | 73,000 | 7,730 |
| 1990-06-08 | 790 | 790 | 783 | 790 | 101,000 | 7,900 |
| 1990-06-07 | 791 | 800 | 790 | 790 | 93,000 | 7,900 |
| 1990-06-06 | 778 | 788 | 771 | 783 | 55,000 | 7,830 |
| 1990-06-05 | 770 | 772 | 768 | 771 | 132,000 | 7,710 |
| 1990-06-04 | 792 | 792 | 768 | 772 | 57,000 | 7,720 |
| 1990-06-01 | 791 | 792 | 788 | 792 | 86,000 | 7,920 |
| 1990-05-31 | 796 | 799 | 790 | 795 | 53,000 | 7,950 |
| 1990-05-30 | 796 | 800 | 792 | 792 | 96,000 | 7,920 |
| 1990-05-29 | 820 | 820 | 800 | 800 | 79,000 | 8,000 |
| 1990-05-28 | 830 | 849 | 830 | 830 | 125,000 | 8,300 |
| 1990-05-25 | 828 | 840 | 820 | 840 | 90,000 | 8,400 |
| 1990-05-24 | 836 | 840 | 828 | 828 | 108,000 | 8,280 |
| 1990-05-23 | 831 | 838 | 829 | 836 | 103,000 | 8,360 |
| 1990-05-22 | 816 | 830 | 816 | 823 | 52,000 | 8,230 |
| 1990-05-21 | 820 | 835 | 815 | 815 | 90,000 | 8,150 |
| 1990-05-18 | 850 | 850 | 800 | 800 | 143,000 | 8,000 |
| 1990-05-17 | 840 | 870 | 840 | 854 | 126,000 | 8,540 |
| 1990-05-16 | 823 | 835 | 819 | 823 | 146,000 | 8,230 |
| 1990-05-15 | 810 | 827 | 805 | 815 | 205,000 | 8,150 |
| 1990-05-14 | 805 | 815 | 798 | 801 | 166,000 | 8,010 |
| 1990-05-11 | 790 | 798 | 786 | 798 | 122,000 | 7,980 |
| 1990-05-10 | 786 | 792 | 780 | 785 | 244,000 | 7,850 |
| 1990-05-09 | 747 | 776 | 745 | 776 | 201,000 | 7,760 |
| 1990-05-08 | 731 | 750 | 727 | 745 | 264,000 | 7,450 |
| 1990-05-07 | 715 | 730 | 715 | 727 | 164,000 | 7,270 |
| 1990-05-02 | 710 | 715 | 701 | 701 | 83,000 | 7,010 |
| 1990-05-01 | 715 | 715 | 699 | 707 | 78,000 | 7,070 |
| 1990-04-27 | 703 | 715 | 703 | 715 | 101,000 | 7,150 |
| 1990-04-26 | 690 | 703 | 690 | 703 | 140,000 | 7,030 |
| 1990-04-25 | 670 | 680 | 670 | 680 | 70,000 | 6,800 |
| 1990-04-24 | 670 | 670 | 661 | 665 | 60,000 | 6,650 |
| 1990-04-23 | 667 | 675 | 661 | 670 | 112,000 | 6,700 |
| 1990-04-20 | 651 | 670 | 651 | 667 | 95,000 | 6,670 |
| 1990-04-19 | 646 | 650 | 645 | 650 | 90,000 | 6,500 |
| 1990-04-18 | 635 | 640 | 635 | 640 | 38,000 | 6,400 |
| 1990-04-17 | 640 | 640 | 635 | 635 | 58,000 | 6,350 |
| 1990-04-16 | 650 | 650 | 635 | 636 | 39,000 | 6,360 |
| 1990-04-13 | 665 | 670 | 658 | 660 | 56,000 | 6,600 |
| 1990-04-12 | 665 | 665 | 660 | 665 | 80,000 | 6,650 |
| 1990-04-11 | 660 | 680 | 658 | 662 | 73,000 | 6,620 |
| 1990-04-10 | 665 | 670 | 645 | 656 | 179,000 | 6,560 |
| 1990-04-06 | 535 | 585 | 535 | 585 | 199,000 | 5,850 |
| 1990-04-05 | 545 | 545 | 515 | 540 | 198,000 | 5,400 |
| 1990-04-04 | 591 | 603 | 570 | 585 | 271,000 | 5,850 |
| 1990-04-03 | 640 | 641 | 590 | 590 | 301,000 | 5,900 |
| 1990-03-30 | 760 | 760 | 720 | 720 | 125,000 | 7,200 |
| 1990-03-29 | 760 | 760 | 750 | 750 | 57,000 | 7,500 |
| 1990-03-28 | 755 | 765 | 740 | 765 | 202,000 | 7,650 |
| 1990-03-27 | 747 | 747 | 740 | 747 | 122,000 | 7,470 |
| 1990-03-26 | 744 | 751 | 736 | 737 | 72,000 | 7,370 |
| 1990-03-23 | 755 | 755 | 743 | 748 | 56,000 | 7,480 |
| 1990-03-22 | 755 | 759 | 701 | 755 | 295,000 | 7,550 |
| 1990-03-20 | 812 | 812 | 751 | 770 | 85,000 | 7,700 |
| 1990-03-19 | 832 | 833 | 811 | 811 | 115,000 | 8,110 |
| 1990-03-16 | 870 | 870 | 862 | 862 | 12,000 | 8,620 |
| 1990-03-15 | 890 | 890 | 870 | 875 | 124,000 | 8,750 |
| 1990-03-14 | 886 | 895 | 880 | 890 | 46,000 | 8,900 |
| 1990-03-13 | 905 | 906 | 896 | 896 | 155,000 | 8,960 |
| 1990-03-12 | 921 | 921 | 913 | 913 | 15,000 | 9,130 |
| 1990-03-09 | 925 | 940 | 925 | 933 | 95,000 | 9,330 |
| 1990-03-08 | 916 | 935 | 916 | 935 | 85,000 | 9,350 |
| 1990-03-07 | 931 | 931 | 920 | 930 | 27,000 | 9,300 |
| 1990-03-06 | 960 | 960 | 940 | 950 | 36,000 | 9,500 |
| 1990-03-05 | 960 | 969 | 960 | 960 | 118,000 | 9,600 |
| 1990-03-02 | 925 | 946 | 915 | 940 | 125,000 | 9,400 |
| 1990-03-01 | 925 | 935 | 925 | 935 | 51,000 | 9,350 |
| 1990-02-28 | 909 | 925 | 908 | 924 | 164,000 | 9,240 |
| 1990-02-27 | 891 | 910 | 882 | 909 | 112,000 | 9,090 |
| 1990-02-26 | 910 | 910 | 861 | 861 | 112,000 | 8,610 |
| 1990-02-23 | 955 | 955 | 920 | 920 | 473,000 | 9,200 |
| 1990-02-22 | 964 | 970 | 961 | 965 | 130,000 | 9,650 |
| 1990-02-21 | 999 | 999 | 970 | 970 | 125,000 | 9,700 |
| 1990-02-20 | 1,000 | 1,000 | 1,000 | 1,000 | 36,000 | 10,000 |
| 1990-02-19 | 1,010 | 1,020 | 1,000 | 1,010 | 94,000 | 10,100 |
| 1990-02-16 | 1,010 | 1,030 | 1,000 | 1,000 | 77,000 | 10,000 |
| 1990-02-15 | 1,010 | 1,010 | 1,000 | 1,000 | 25,000 | 10,000 |
| 1990-02-14 | 1,010 | 1,030 | 1,010 | 1,030 | 27,000 | 10,300 |
| 1990-02-13 | 1,020 | 1,030 | 1,020 | 1,020 | 49,000 | 10,200 |
| 1990-02-09 | 1,030 | 1,030 | 1,020 | 1,020 | 133,000 | 10,200 |
| 1990-02-08 | 1,050 | 1,050 | 1,030 | 1,030 | 69,000 | 10,300 |
| 1990-02-07 | 1,030 | 1,040 | 1,030 | 1,040 | 143,000 | 10,400 |
| 1990-02-06 | 1,030 | 1,040 | 1,020 | 1,030 | 245,000 | 10,300 |
| 1990-02-05 | 1,040 | 1,040 | 1,010 | 1,030 | 206,000 | 10,300 |
| 1990-02-02 | 998 | 1,050 | 998 | 1,030 | 152,000 | 10,300 |
| 1990-02-01 | 999 | 1,000 | 995 | 998 | 67,000 | 9,980 |
| 1990-01-31 | 995 | 1,000 | 993 | 993 | 98,000 | 9,930 |
| 1990-01-30 | 999 | 999 | 986 | 993 | 69,000 | 9,930 |
| 1990-01-29 | 999 | 999 | 995 | 998 | 58,000 | 9,980 |
| 1990-01-26 | 982 | 1,000 | 981 | 1,000 | 51,000 | 10,000 |
| 1990-01-25 | 1,010 | 1,010 | 981 | 981 | 61,000 | 9,810 |
| 1990-01-24 | 991 | 1,010 | 976 | 1,000 | 111,000 | 10,000 |
| 1990-01-23 | 1,000 | 1,000 | 996 | 1,000 | 103,000 | 10,000 |
| 1990-01-22 | 1,000 | 1,020 | 1,000 | 1,000 | 87,000 | 10,000 |
| 1990-01-19 | 1,000 | 1,000 | 996 | 1,000 | 128,000 | 10,000 |
| 1990-01-18 | 1,010 | 1,010 | 996 | 1,000 | 76,000 | 10,000 |
| 1990-01-17 | 1,030 | 1,030 | 1,020 | 1,020 | 10,000 | 10,200 |
| 1990-01-16 | 1,040 | 1,040 | 1,000 | 1,010 | 103,000 | 10,100 |
| 1990-01-12 | 1,050 | 1,060 | 1,040 | 1,040 | 43,000 | 10,400 |
| 1990-01-11 | 1,050 | 1,050 | 1,040 | 1,050 | 73,000 | 10,500 |
| 1990-01-10 | 1,050 | 1,060 | 1,040 | 1,040 | 57,000 | 10,400 |
| 1990-01-09 | 1,050 | 1,050 | 1,040 | 1,050 | 88,000 | 10,500 |
| 1990-01-08 | 1,060 | 1,060 | 1,050 | 1,050 | 120,000 | 10,500 |
| 1990-01-05 | 1,080 | 1,080 | 1,050 | 1,050 | 199,000 | 10,500 |
| 1990-01-04 | 1,060 | 1,070 | 1,060 | 1,070 | 91,000 | 10,700 |
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
