3877 中越パルプ工業(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 451 | 472 | 451 | 472 | 83,000 | 4,720 |
| 1991-12-27 | 461 | 464 | 450 | 451 | 761,000 | 4,510 |
| 1991-12-26 | 468 | 475 | 465 | 465 | 62,000 | 4,650 |
| 1991-12-25 | 470 | 475 | 450 | 450 | 74,000 | 4,500 |
| 1991-12-24 | 476 | 476 | 470 | 470 | 41,000 | 4,700 |
| 1991-12-20 | 480 | 480 | 465 | 466 | 52,000 | 4,660 |
| 1991-12-19 | 490 | 490 | 480 | 480 | 21,000 | 4,800 |
| 1991-12-18 | 498 | 498 | 490 | 490 | 102,000 | 4,900 |
| 1991-12-17 | 507 | 510 | 490 | 494 | 116,000 | 4,940 |
| 1991-12-16 | 499 | 500 | 492 | 500 | 33,000 | 5,000 |
| 1991-12-13 | 494 | 499 | 492 | 494 | 150,000 | 4,940 |
| 1991-12-12 | 490 | 492 | 485 | 492 | 24,000 | 4,920 |
| 1991-12-11 | 488 | 488 | 480 | 480 | 21,000 | 4,800 |
| 1991-12-10 | 500 | 500 | 488 | 488 | 44,000 | 4,880 |
| 1991-12-09 | 504 | 504 | 488 | 488 | 22,000 | 4,880 |
| 1991-12-06 | 485 | 499 | 480 | 499 | 28,000 | 4,990 |
| 1991-12-05 | 495 | 500 | 490 | 490 | 15,000 | 4,900 |
| 1991-12-04 | 470 | 500 | 470 | 500 | 30,000 | 5,000 |
| 1991-12-03 | 457 | 465 | 456 | 465 | 63,000 | 4,650 |
| 1991-12-02 | 465 | 465 | 440 | 452 | 149,000 | 4,520 |
| 1991-11-29 | 491 | 491 | 465 | 470 | 126,000 | 4,700 |
| 1991-11-28 | 499 | 500 | 480 | 491 | 53,000 | 4,910 |
| 1991-11-27 | 501 | 501 | 496 | 500 | 80,000 | 5,000 |
| 1991-11-26 | 499 | 516 | 499 | 509 | 198,000 | 5,090 |
| 1991-11-25 | 540 | 540 | 500 | 500 | 117,000 | 5,000 |
| 1991-11-22 | 559 | 559 | 542 | 543 | 49,000 | 5,430 |
| 1991-11-21 | 539 | 550 | 539 | 539 | 86,000 | 5,390 |
| 1991-11-20 | 539 | 544 | 535 | 539 | 39,000 | 5,390 |
| 1991-11-19 | 540 | 544 | 535 | 535 | 65,000 | 5,350 |
| 1991-11-18 | 558 | 558 | 525 | 528 | 168,000 | 5,280 |
| 1991-11-15 | 583 | 583 | 568 | 568 | 76,000 | 5,680 |
| 1991-11-14 | 584 | 584 | 576 | 576 | 54,000 | 5,760 |
| 1991-11-13 | 582 | 584 | 575 | 576 | 59,000 | 5,760 |
| 1991-11-12 | 584 | 584 | 575 | 581 | 39,000 | 5,810 |
| 1991-11-11 | 586 | 586 | 574 | 574 | 74,000 | 5,740 |
| 1991-11-08 | 600 | 600 | 585 | 585 | 68,000 | 5,850 |
| 1991-11-07 | 592 | 600 | 590 | 590 | 77,000 | 5,900 |
| 1991-11-06 | 605 | 605 | 595 | 600 | 53,000 | 6,000 |
| 1991-11-05 | 611 | 611 | 595 | 595 | 146,000 | 5,950 |
| 1991-11-01 | 601 | 605 | 598 | 601 | 93,000 | 6,010 |
| 1991-10-31 | 609 | 609 | 600 | 601 | 66,000 | 6,010 |
| 1991-10-30 | 627 | 627 | 608 | 608 | 163,000 | 6,080 |
| 1991-10-29 | 646 | 653 | 620 | 627 | 900,000 | 6,270 |
| 1991-10-28 | 596 | 644 | 596 | 643 | 380,000 | 6,430 |
| 1991-10-25 | 587 | 591 | 587 | 590 | 117,000 | 5,900 |
| 1991-10-24 | 594 | 605 | 594 | 596 | 96,000 | 5,960 |
| 1991-10-23 | 588 | 605 | 587 | 590 | 82,000 | 5,900 |
| 1991-10-22 | 591 | 591 | 586 | 587 | 65,000 | 5,870 |
| 1991-10-21 | 603 | 603 | 591 | 591 | 93,000 | 5,910 |
| 1991-10-18 | 590 | 590 | 578 | 583 | 92,000 | 5,830 |
| 1991-10-17 | 590 | 595 | 587 | 590 | 55,000 | 5,900 |
| 1991-10-16 | 607 | 607 | 588 | 607 | 55,000 | 6,070 |
| 1991-10-15 | 595 | 600 | 589 | 600 | 59,000 | 6,000 |
| 1991-10-14 | 619 | 619 | 594 | 600 | 178,000 | 6,000 |
| 1991-10-11 | 600 | 605 | 577 | 589 | 252,000 | 5,890 |
| 1991-10-09 | 601 | 620 | 588 | 600 | 353,000 | 6,000 |
| 1991-10-08 | 635 | 637 | 620 | 621 | 172,000 | 6,210 |
| 1991-10-07 | 650 | 650 | 635 | 645 | 194,000 | 6,450 |
| 1991-10-04 | 651 | 656 | 626 | 654 | 571,000 | 6,540 |
| 1991-10-03 | 626 | 664 | 611 | 655 | 1,244,000 | 6,550 |
| 1991-10-02 | 625 | 650 | 610 | 620 | 1,202,000 | 6,200 |
| 1991-10-01 | 588 | 617 | 569 | 615 | 849,000 | 6,150 |
| 1991-09-30 | 563 | 579 | 558 | 578 | 151,000 | 5,780 |
| 1991-09-27 | 538 | 565 | 538 | 564 | 305,000 | 5,640 |
| 1991-09-26 | 540 | 545 | 530 | 538 | 176,000 | 5,380 |
| 1991-09-25 | 526 | 545 | 526 | 540 | 146,000 | 5,400 |
| 1991-09-24 | 521 | 525 | 519 | 519 | 86,000 | 5,190 |
| 1991-09-20 | 560 | 560 | 516 | 520 | 311,000 | 5,200 |
| 1991-09-19 | 580 | 590 | 537 | 550 | 302,000 | 5,500 |
| 1991-09-18 | 550 | 578 | 541 | 578 | 311,000 | 5,780 |
| 1991-09-17 | 534 | 550 | 530 | 550 | 224,000 | 5,500 |
| 1991-09-13 | 517 | 520 | 500 | 520 | 205,000 | 5,200 |
| 1991-09-12 | 500 | 515 | 500 | 515 | 66,000 | 5,150 |
| 1991-09-11 | 500 | 509 | 500 | 505 | 42,000 | 5,050 |
| 1991-09-10 | 510 | 512 | 510 | 512 | 37,000 | 5,120 |
| 1991-09-09 | 517 | 520 | 510 | 511 | 44,000 | 5,110 |
| 1991-09-06 | 514 | 524 | 510 | 510 | 133,000 | 5,100 |
| 1991-09-05 | 476 | 514 | 475 | 514 | 101,000 | 5,140 |
| 1991-09-04 | 469 | 484 | 459 | 475 | 77,000 | 4,750 |
| 1991-09-03 | 466 | 474 | 466 | 474 | 95,000 | 4,740 |
| 1991-09-02 | 461 | 461 | 451 | 461 | 48,000 | 4,610 |
| 1991-08-30 | 459 | 461 | 455 | 461 | 46,000 | 4,610 |
| 1991-08-29 | 460 | 460 | 453 | 454 | 21,000 | 4,540 |
| 1991-08-28 | 461 | 461 | 455 | 455 | 34,000 | 4,550 |
| 1991-08-27 | 467 | 470 | 462 | 462 | 37,000 | 4,620 |
| 1991-08-26 | 483 | 483 | 470 | 470 | 38,000 | 4,700 |
| 1991-08-23 | 487 | 487 | 478 | 478 | 55,000 | 4,780 |
| 1991-08-22 | 481 | 482 | 480 | 482 | 80,000 | 4,820 |
| 1991-08-21 | 460 | 470 | 455 | 455 | 80,000 | 4,550 |
| 1991-08-20 | 450 | 450 | 438 | 440 | 123,000 | 4,400 |
| 1991-08-19 | 486 | 486 | 480 | 480 | 69,000 | 4,800 |
| 1991-08-16 | 492 | 492 | 486 | 490 | 54,000 | 4,900 |
| 1991-08-15 | 509 | 509 | 494 | 494 | 67,000 | 4,940 |
| 1991-08-14 | 506 | 506 | 501 | 503 | 62,000 | 5,030 |
| 1991-08-13 | 489 | 491 | 480 | 486 | 60,000 | 4,860 |
| 1991-08-12 | 522 | 522 | 510 | 510 | 35,000 | 5,100 |
| 1991-08-09 | 539 | 539 | 523 | 523 | 35,000 | 5,230 |
| 1991-08-08 | 539 | 540 | 535 | 540 | 22,000 | 5,400 |
| 1991-08-07 | 536 | 540 | 531 | 540 | 108,000 | 5,400 |
| 1991-08-06 | 535 | 538 | 535 | 535 | 121,000 | 5,350 |
| 1991-08-05 | 531 | 540 | 531 | 535 | 21,000 | 5,350 |
| 1991-08-02 | 540 | 540 | 533 | 535 | 20,000 | 5,350 |
| 1991-08-01 | 540 | 540 | 537 | 540 | 33,000 | 5,400 |
| 1991-07-31 | 544 | 544 | 537 | 537 | 44,000 | 5,370 |
| 1991-07-30 | 536 | 539 | 536 | 539 | 34,000 | 5,390 |
| 1991-07-29 | 539 | 539 | 534 | 536 | 59,000 | 5,360 |
| 1991-07-26 | 529 | 530 | 517 | 530 | 34,000 | 5,300 |
| 1991-07-25 | 535 | 535 | 520 | 520 | 50,000 | 5,200 |
| 1991-07-24 | 520 | 530 | 519 | 530 | 34,000 | 5,300 |
| 1991-07-23 | 539 | 539 | 520 | 520 | 20,000 | 5,200 |
| 1991-07-22 | 545 | 545 | 531 | 540 | 16,000 | 5,400 |
| 1991-07-19 | 540 | 545 | 540 | 545 | 16,000 | 5,450 |
| 1991-07-18 | 550 | 550 | 530 | 540 | 29,000 | 5,400 |
| 1991-07-17 | 549 | 550 | 530 | 550 | 36,000 | 5,500 |
| 1991-07-16 | 560 | 560 | 550 | 550 | 30,000 | 5,500 |
| 1991-07-15 | 540 | 550 | 540 | 550 | 56,000 | 5,500 |
| 1991-07-12 | 540 | 540 | 525 | 535 | 37,000 | 5,350 |
| 1991-07-11 | 529 | 535 | 522 | 535 | 46,000 | 5,350 |
| 1991-07-10 | 495 | 529 | 495 | 529 | 114,000 | 5,290 |
| 1991-07-09 | 480 | 503 | 480 | 490 | 240,000 | 4,900 |
| 1991-07-08 | 500 | 500 | 475 | 480 | 131,000 | 4,800 |
| 1991-07-05 | 544 | 545 | 501 | 510 | 125,000 | 5,100 |
| 1991-07-04 | 571 | 571 | 550 | 550 | 44,000 | 5,500 |
| 1991-07-03 | 576 | 576 | 570 | 576 | 16,000 | 5,760 |
| 1991-07-02 | 598 | 606 | 586 | 586 | 31,000 | 5,860 |
| 1991-07-01 | 570 | 598 | 570 | 598 | 49,000 | 5,980 |
| 1991-06-28 | 565 | 570 | 560 | 560 | 39,000 | 5,600 |
| 1991-06-27 | 589 | 590 | 565 | 570 | 91,000 | 5,700 |
| 1991-06-26 | 588 | 598 | 586 | 588 | 44,000 | 5,880 |
| 1991-06-25 | 605 | 606 | 590 | 606 | 56,000 | 6,060 |
| 1991-06-24 | 600 | 605 | 585 | 585 | 59,000 | 5,850 |
| 1991-06-21 | 615 | 615 | 592 | 595 | 56,000 | 5,950 |
| 1991-06-20 | 596 | 617 | 591 | 617 | 63,000 | 6,170 |
| 1991-06-19 | 635 | 635 | 590 | 595 | 47,000 | 5,950 |
| 1991-06-18 | 635 | 635 | 635 | 635 | 95,000 | 6,350 |
| 1991-06-17 | 645 | 648 | 635 | 635 | 47,000 | 6,350 |
| 1991-06-14 | 621 | 625 | 621 | 625 | 33,000 | 6,250 |
| 1991-06-13 | 591 | 600 | 590 | 591 | 42,000 | 5,910 |
| 1991-06-12 | 601 | 605 | 590 | 590 | 55,000 | 5,900 |
| 1991-06-11 | 599 | 603 | 599 | 599 | 20,000 | 5,990 |
| 1991-06-10 | 618 | 618 | 589 | 599 | 50,000 | 5,990 |
| 1991-06-07 | 626 | 638 | 626 | 626 | 44,000 | 6,260 |
| 1991-06-06 | 638 | 638 | 620 | 626 | 46,000 | 6,260 |
| 1991-06-05 | 630 | 640 | 620 | 640 | 44,000 | 6,400 |
| 1991-06-04 | 630 | 630 | 620 | 620 | 38,000 | 6,200 |
| 1991-06-03 | 639 | 639 | 630 | 630 | 35,000 | 6,300 |
| 1991-05-31 | 622 | 638 | 622 | 630 | 35,000 | 6,300 |
| 1991-05-30 | 640 | 640 | 611 | 620 | 69,000 | 6,200 |
| 1991-05-29 | 642 | 645 | 620 | 630 | 112,000 | 6,300 |
| 1991-05-28 | 636 | 636 | 632 | 633 | 25,000 | 6,330 |
| 1991-05-27 | 654 | 654 | 632 | 632 | 33,000 | 6,320 |
| 1991-05-24 | 651 | 654 | 642 | 654 | 65,000 | 6,540 |
| 1991-05-23 | 649 | 649 | 637 | 641 | 47,000 | 6,410 |
| 1991-05-22 | 642 | 649 | 632 | 649 | 40,000 | 6,490 |
| 1991-05-21 | 640 | 642 | 631 | 642 | 40,000 | 6,420 |
| 1991-05-20 | 657 | 659 | 643 | 643 | 35,000 | 6,430 |
| 1991-05-17 | 651 | 660 | 648 | 656 | 76,000 | 6,560 |
| 1991-05-16 | 651 | 656 | 645 | 650 | 51,000 | 6,500 |
| 1991-05-15 | 679 | 685 | 641 | 668 | 72,000 | 6,680 |
| 1991-05-14 | 695 | 695 | 665 | 680 | 93,000 | 6,800 |
| 1991-05-13 | 700 | 700 | 686 | 695 | 90,000 | 6,950 |
| 1991-05-10 | 704 | 715 | 690 | 706 | 71,000 | 7,060 |
| 1991-05-09 | 700 | 710 | 700 | 702 | 89,000 | 7,020 |
| 1991-05-08 | 710 | 720 | 699 | 699 | 61,000 | 6,990 |
| 1991-05-07 | 730 | 730 | 720 | 720 | 66,000 | 7,200 |
| 1991-05-02 | 721 | 725 | 720 | 722 | 75,000 | 7,220 |
| 1991-05-01 | 720 | 724 | 716 | 720 | 89,000 | 7,200 |
| 1991-04-30 | 708 | 718 | 707 | 718 | 50,000 | 7,180 |
| 1991-04-26 | 715 | 715 | 705 | 705 | 61,000 | 7,050 |
| 1991-04-25 | 730 | 730 | 713 | 715 | 72,000 | 7,150 |
| 1991-04-24 | 714 | 720 | 713 | 713 | 68,000 | 7,130 |
| 1991-04-23 | 700 | 720 | 699 | 711 | 105,000 | 7,110 |
| 1991-04-22 | 726 | 726 | 710 | 710 | 70,000 | 7,100 |
| 1991-04-19 | 738 | 738 | 725 | 726 | 144,000 | 7,260 |
| 1991-04-18 | 760 | 760 | 737 | 737 | 115,000 | 7,370 |
| 1991-04-17 | 761 | 770 | 752 | 760 | 95,000 | 7,600 |
| 1991-04-16 | 775 | 780 | 751 | 761 | 131,000 | 7,610 |
| 1991-04-15 | 770 | 780 | 765 | 775 | 96,000 | 7,750 |
| 1991-04-12 | 766 | 781 | 763 | 780 | 201,000 | 7,800 |
| 1991-04-11 | 780 | 785 | 755 | 760 | 102,000 | 7,600 |
| 1991-04-10 | 773 | 775 | 768 | 775 | 172,000 | 7,750 |
| 1991-04-09 | 790 | 794 | 775 | 776 | 171,000 | 7,760 |
| 1991-04-08 | 790 | 790 | 770 | 789 | 99,000 | 7,890 |
| 1991-04-05 | 796 | 801 | 785 | 790 | 207,000 | 7,900 |
| 1991-04-04 | 805 | 821 | 796 | 796 | 846,000 | 7,960 |
| 1991-04-03 | 760 | 820 | 760 | 795 | 1,584,000 | 7,950 |
| 1991-04-02 | 773 | 773 | 750 | 760 | 135,000 | 7,600 |
| 1991-04-01 | 768 | 770 | 753 | 763 | 215,000 | 7,630 |
| 1991-03-29 | 784 | 785 | 766 | 774 | 255,000 | 7,740 |
| 1991-03-28 | 769 | 787 | 750 | 774 | 422,000 | 7,740 |
| 1991-03-27 | 798 | 798 | 750 | 769 | 743,000 | 7,690 |
| 1991-03-26 | 760 | 795 | 756 | 778 | 1,693,000 | 7,780 |
| 1991-03-25 | 740 | 740 | 730 | 730 | 242,000 | 7,300 |
| 1991-03-22 | 731 | 740 | 720 | 730 | 385,000 | 7,300 |
| 1991-03-20 | 728 | 764 | 710 | 740 | 1,675,000 | 7,400 |
| 1991-03-19 | 698 | 745 | 685 | 732 | 1,589,000 | 7,320 |
| 1991-03-18 | 670 | 695 | 670 | 693 | 292,000 | 6,930 |
| 1991-03-15 | 650 | 665 | 646 | 665 | 135,000 | 6,650 |
| 1991-03-14 | 645 | 650 | 635 | 635 | 68,000 | 6,350 |
| 1991-03-13 | 643 | 645 | 630 | 630 | 143,000 | 6,300 |
| 1991-03-12 | 650 | 650 | 640 | 640 | 81,000 | 6,400 |
| 1991-03-11 | 625 | 650 | 625 | 640 | 85,000 | 6,400 |
| 1991-03-08 | 608 | 630 | 608 | 611 | 122,000 | 6,110 |
| 1991-03-07 | 620 | 625 | 611 | 616 | 96,000 | 6,160 |
| 1991-03-06 | 625 | 626 | 621 | 626 | 71,000 | 6,260 |
| 1991-03-05 | 620 | 648 | 620 | 634 | 68,000 | 6,340 |
| 1991-03-04 | 635 | 636 | 620 | 620 | 59,000 | 6,200 |
| 1991-03-01 | 655 | 656 | 635 | 649 | 130,000 | 6,490 |
| 1991-02-28 | 660 | 660 | 650 | 650 | 97,000 | 6,500 |
| 1991-02-27 | 660 | 661 | 648 | 648 | 115,000 | 6,480 |
| 1991-02-26 | 666 | 666 | 650 | 660 | 241,000 | 6,600 |
| 1991-02-25 | 662 | 662 | 642 | 653 | 111,000 | 6,530 |
| 1991-02-22 | 705 | 705 | 655 | 660 | 484,000 | 6,600 |
| 1991-02-21 | 670 | 716 | 665 | 695 | 388,000 | 6,950 |
| 1991-02-20 | 690 | 691 | 655 | 680 | 246,000 | 6,800 |
| 1991-02-19 | 640 | 717 | 638 | 700 | 790,000 | 7,000 |
| 1991-02-18 | 666 | 671 | 638 | 638 | 237,000 | 6,380 |
| 1991-02-15 | 650 | 670 | 615 | 649 | 413,000 | 6,490 |
| 1991-02-14 | 700 | 724 | 651 | 651 | 800,000 | 6,510 |
| 1991-02-13 | 661 | 702 | 660 | 687 | 1,591,000 | 6,870 |
| 1991-02-12 | 624 | 651 | 624 | 651 | 1,131,000 | 6,510 |
| 1991-02-08 | 575 | 633 | 569 | 594 | 1,631,000 | 5,940 |
| 1991-02-07 | 520 | 570 | 515 | 565 | 866,000 | 5,650 |
| 1991-02-06 | 489 | 515 | 470 | 505 | 590,000 | 5,050 |
| 1991-02-05 | 446 | 494 | 446 | 490 | 701,000 | 4,900 |
| 1991-02-04 | 443 | 443 | 440 | 443 | 67,000 | 4,430 |
| 1991-02-01 | 435 | 435 | 425 | 428 | 173,000 | 4,280 |
| 1991-01-31 | 441 | 450 | 435 | 440 | 119,000 | 4,400 |
| 1991-01-30 | 460 | 460 | 440 | 440 | 99,000 | 4,400 |
| 1991-01-29 | 432 | 462 | 432 | 460 | 255,000 | 4,600 |
| 1991-01-28 | 424 | 430 | 421 | 430 | 127,000 | 4,300 |
| 1991-01-25 | 416 | 419 | 413 | 419 | 453,000 | 4,190 |
| 1991-01-24 | 418 | 420 | 409 | 411 | 348,000 | 4,110 |
| 1991-01-23 | 441 | 441 | 422 | 423 | 190,000 | 4,230 |
| 1991-01-22 | 445 | 454 | 439 | 440 | 150,000 | 4,400 |
| 1991-01-21 | 455 | 455 | 444 | 444 | 188,000 | 4,440 |
| 1991-01-18 | 461 | 461 | 450 | 455 | 218,000 | 4,550 |
| 1991-01-17 | 439 | 456 | 435 | 456 | 48,000 | 4,560 |
| 1991-01-16 | 465 | 465 | 435 | 437 | 62,000 | 4,370 |
| 1991-01-14 | 466 | 471 | 466 | 470 | 32,000 | 4,700 |
| 1991-01-11 | 474 | 475 | 470 | 475 | 69,000 | 4,750 |
| 1991-01-10 | 467 | 473 | 465 | 469 | 46,000 | 4,690 |
| 1991-01-09 | 473 | 473 | 465 | 465 | 80,000 | 4,650 |
| 1991-01-08 | 475 | 475 | 470 | 470 | 48,000 | 4,700 |
| 1991-01-07 | 481 | 481 | 470 | 470 | 61,000 | 4,700 |
| 1991-01-04 | 490 | 490 | 478 | 481 | 28,000 | 4,810 |
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
