3877 中越パルプ工業(株) の時系列データ [1992年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1992-12-30	333	334	330	330	73,000	3,300
1992-12-29	323	333	323	330	98,000	3,300
1992-12-28	320	329	315	328	71,000	3,280
1992-12-25	330	330	320	325	96,000	3,250
1992-12-24	320	339	318	326	376,000	3,260
1992-12-22	309	319	305	318	168,000	3,180
1992-12-21	300	306	300	304	90,000	3,040
1992-12-18	300	300	283	295	134,000	2,950
1992-12-17	282	298	282	298	51,000	2,980
1992-12-16	290	300	290	292	36,000	2,920
1992-12-15	290	305	290	305	49,000	3,050
1992-12-14	300	305	300	305	89,000	3,050
1992-12-11	300	302	300	301	82,000	3,010
1992-12-10	300	303	286	299	127,000	2,990
1992-12-09	281	285	281	285	11,000	2,850
1992-12-08	280	280	275	280	56,000	2,800
1992-12-07	280	280	272	275	79,000	2,750
1992-12-04	279	290	279	285	62,000	2,850
1992-12-03	295	297	293	293	48,000	2,930
1992-12-02	299	299	295	297	43,000	2,970
1992-12-01	294	300	294	295	42,000	2,950
1992-11-30	295	295	292	295	43,000	2,950
1992-11-27	286	288	286	286	47,000	2,860
1992-11-26	285	290	285	288	61,000	2,880
1992-11-25	290	295	290	290	60,000	2,900
1992-11-24	294	295	290	295	33,000	2,950
1992-11-20	285	290	285	285	43,000	2,850
1992-11-19	282	290	282	285	65,000	2,850
1992-11-18	260	279	256	279	103,000	2,790
1992-11-17	255	260	254	260	59,000	2,600
1992-11-16	265	265	257	258	177,000	2,580
1992-11-13	272	272	265	265	97,000	2,650
1992-11-12	283	283	271	272	65,000	2,720
1992-11-11	291	291	283	283	55,000	2,830
1992-11-10	300	300	290	295	10,000	2,950
1992-11-09	305	305	300	300	9,000	3,000
1992-11-06	305	305	305	305	35,000	3,050
1992-11-05	320	320	320	320	5,000	3,200
1992-11-04	320	320	310	310	33,000	3,100
1992-11-02	307	307	300	300	5,000	3,000
1992-10-30	320	320	301	307	38,000	3,070
1992-10-29	328	329	320	320	16,000	3,200
1992-10-28	333	333	328	328	7,000	3,280
1992-10-27	320	328	319	328	9,000	3,280
1992-10-26	325	329	325	325	20,000	3,250
1992-10-23	329	329	329	329	17,000	3,290
1992-10-22	330	330	314	314	28,000	3,140
1992-10-21	330	330	329	330	10,000	3,300
1992-10-20	330	330	330	330	6,000	3,300
1992-10-19	341	341	330	330	36,000	3,300
1992-10-16	335	341	335	341	17,000	3,410
1992-10-15	335	339	335	336	62,000	3,360
1992-10-14	321	321	321	321	5,000	3,210
1992-10-13	320	320	315	320	19,000	3,200
1992-10-12	320	320	315	320	28,000	3,200
1992-10-09	321	321	315	320	20,000	3,200
1992-10-08	321	321	321	321	14,000	3,210
1992-10-07	325	325	315	321	41,000	3,210
1992-10-06	318	325	315	325	23,000	3,250
1992-10-05	323	330	323	323	7,000	3,230
1992-10-02	322	333	321	333	11,000	3,330
1992-10-01	325	327	315	316	65,000	3,160
1992-09-30	337	343	337	338	31,000	3,380
1992-09-29	360	360	351	351	18,000	3,510
1992-09-28	360	360	359	360	41,000	3,600
1992-09-25	360	360	350	360	102,000	3,600
1992-09-24	344	355	343	354	31,000	3,540
1992-09-22	340	343	337	343	45,000	3,430
1992-09-21	331	335	331	335	4,000	3,350
1992-09-18	340	344	329	329	53,000	3,290
1992-09-17	339	339	325	339	59,000	3,390
1992-09-16	355	355	339	339	69,000	3,390
1992-09-14	360	360	350	357	64,000	3,570
1992-09-11	364	370	360	360	151,000	3,600
1992-09-10	351	365	351	360	147,000	3,600
1992-09-09	351	351	345	351	65,000	3,510
1992-09-08	350	352	345	346	121,000	3,460
1992-09-07	345	352	345	345	32,000	3,450
1992-09-04	350	355	340	345	99,000	3,450
1992-09-03	343	351	340	350	48,000	3,500
1992-09-02	349	350	340	343	41,000	3,430
1992-09-01	358	360	352	360	115,000	3,600
1992-08-31	362	362	349	352	134,000	3,520
1992-08-28	344	359	330	359	227,000	3,590
1992-08-27	310	348	310	335	139,000	3,350
1992-08-26	300	310	296	310	57,000	3,100
1992-08-25	310	310	295	295	72,000	2,950
1992-08-24	294	314	294	305	132,000	3,050
1992-08-21	265	290	263	290	158,000	2,900
1992-08-20	261	283	260	262	108,000	2,620
1992-08-19	265	270	261	261	13,000	2,610
1992-08-18	280	280	270	270	12,000	2,700
1992-08-17	275	281	275	280	23,000	2,800
1992-08-14	251	280	250	280	42,000	2,800
1992-08-13	247	250	240	250	42,000	2,500
1992-08-12	270	275	245	245	51,000	2,450
1992-08-11	280	280	269	275	24,000	2,750
1992-08-10	300	300	285	285	32,000	2,850
1992-08-07	311	311	305	307	54,000	3,070
1992-08-06	320	320	313	313	9,000	3,130
1992-08-05	320	324	319	319	40,000	3,190
1992-08-04	315	320	315	320	59,000	3,200
1992-08-03	319	325	310	310	58,000	3,100
1992-07-31	309	309	307	307	22,000	3,070
1992-07-30	303	307	298	305	51,000	3,050
1992-07-29	319	319	296	298	62,000	2,980
1992-07-28	320	320	300	320	26,000	3,200
1992-07-27	325	325	310	310	27,000	3,100
1992-07-24	314	314	308	308	40,000	3,080
1992-07-23	305	308	300	308	49,000	3,080
1992-07-22	330	330	305	305	24,000	3,050
1992-07-21	321	331	320	324	41,000	3,240
1992-07-20	331	331	323	323	32,000	3,230
1992-07-17	337	337	330	331	56,000	3,310
1992-07-16	336	343	336	336	21,000	3,360
1992-07-15	335	339	335	335	28,000	3,350
1992-07-14	339	340	335	335	33,000	3,350
1992-07-13	339	339	331	339	16,000	3,390
1992-07-10	328	331	328	331	39,000	3,310
1992-07-09	349	349	340	342	13,000	3,420
1992-07-08	328	349	325	349	18,000	3,490
1992-07-07	330	330	329	329	23,000	3,290
1992-07-06	350	350	335	335	27,000	3,350
1992-07-03	334	349	334	349	15,000	3,490
1992-07-02	334	340	334	340	27,000	3,400
1992-07-01	320	329	315	329	34,000	3,290
1992-06-30	330	330	320	320	24,000	3,200
1992-06-29	328	330	325	329	13,000	3,290
1992-06-26	326	328	320	323	89,000	3,230
1992-06-25	340	340	325	330	64,000	3,300
1992-06-24	311	322	311	320	87,000	3,200
1992-06-23	311	311	300	305	66,000	3,050
1992-06-22	330	330	311	311	31,000	3,110
1992-06-19	315	329	315	329	34,000	3,290
1992-06-18	315	319	313	313	41,000	3,130
1992-06-17	337	340	325	330	97,000	3,300
1992-06-16	345	345	335	335	32,000	3,350
1992-06-15	352	352	345	345	24,000	3,450
1992-06-12	368	368	351	351	112,000	3,510
1992-06-11	353	360	350	353	52,000	3,530
1992-06-10	360	365	353	353	32,000	3,530
1992-06-09	360	368	350	365	63,000	3,650
1992-06-08	361	361	350	355	25,000	3,550
1992-06-05	375	376	365	367	41,000	3,670
1992-06-04	360	377	358	377	67,000	3,770
1992-06-03	367	367	358	358	33,000	3,580
1992-06-02	371	375	367	367	37,000	3,670
1992-06-01	379	380	366	366	36,000	3,660
1992-05-29	376	377	365	377	41,000	3,770
1992-05-28	369	369	355	357	50,000	3,570
1992-05-27	371	374	355	374	75,000	3,740
1992-05-26	377	379	371	371	42,000	3,710
1992-05-25	370	380	370	378	64,000	3,780
1992-05-22	383	390	378	380	185,000	3,800
1992-05-21	392	393	387	393	239,000	3,930
1992-05-20	377	393	377	393	360,000	3,930
1992-05-19	365	380	365	371	109,000	3,710
1992-05-18	350	365	350	360	31,000	3,600
1992-05-15	370	370	354	354	167,000	3,540
1992-05-14	371	377	371	375	76,000	3,750
1992-05-13	380	380	370	371	121,000	3,710
1992-05-12	376	380	371	380	292,000	3,800
1992-05-11	355	371	355	366	125,000	3,660
1992-05-08	351	360	351	355	230,000	3,550
1992-05-07	345	365	343	365	182,000	3,650
1992-05-06	342	342	335	340	130,000	3,400
1992-05-01	330	340	326	337	23,000	3,370
1992-04-30	340	340	325	325	149,000	3,250
1992-04-28	332	349	332	340	269,000	3,400
1992-04-27	338	338	325	332	77,000	3,320
1992-04-24	330	333	330	333	120,000	3,330
1992-04-23	315	328	315	328	32,000	3,280
1992-04-22	320	320	310	310	33,000	3,100
1992-04-21	312	329	312	320	61,000	3,200
1992-04-20	330	330	315	315	16,000	3,150
1992-04-17	344	344	325	325	94,000	3,250
1992-04-16	331	345	330	339	94,000	3,390
1992-04-15	336	338	326	326	63,000	3,260
1992-04-14	320	330	320	327	40,000	3,270
1992-04-13	329	334	324	324	89,000	3,240
1992-04-10	290	326	290	324	119,000	3,240
1992-04-09	281	299	280	290	193,000	2,900
1992-04-08	295	295	275	279	189,000	2,790
1992-04-07	315	315	306	310	101,000	3,100
1992-04-06	311	326	311	315	114,000	3,150
1992-04-03	320	326	290	292	356,000	2,920
1992-04-02	338	338	308	320	253,000	3,200
1992-04-01	369	369	330	333	219,000	3,330
1992-03-31	380	385	377	377	95,000	3,770
1992-03-30	392	392	372	379	81,000	3,790
1992-03-27	395	401	392	392	86,000	3,920
1992-03-26	407	412	404	406	62,000	4,060
1992-03-25	400	420	399	420	116,000	4,200
1992-03-24	404	408	402	402	56,000	4,020
1992-03-23	400	429	400	409	51,000	4,090
1992-03-19	385	410	383	410	257,000	4,100
1992-03-18	399	399	378	385	119,000	3,850
1992-03-17	406	411	398	400	98,000	4,000
1992-03-16	421	421	405	406	40,000	4,060
1992-03-13	435	435	420	420	42,000	4,200
1992-03-12	435	435	421	435	15,000	4,350
1992-03-11	440	441	440	440	24,000	4,400
1992-03-10	440	441	440	441	64,000	4,410
1992-03-09	441	441	440	440	15,000	4,400
1992-03-06	441	450	440	440	22,000	4,400
1992-03-05	441	442	440	440	49,000	4,400
1992-03-04	441	450	441	442	17,000	4,420
1992-03-03	445	445	440	440	28,000	4,400
1992-03-02	450	450	446	447	18,000	4,470
1992-02-28	455	455	445	450	10,000	4,500
1992-02-27	455	455	445	445	28,000	4,450
1992-02-26	445	450	445	450	15,000	4,500
1992-02-25	459	459	449	459	21,000	4,590
1992-02-24	445	454	445	454	10,000	4,540
1992-02-21	440	441	440	441	29,000	4,410
1992-02-20	442	445	440	440	37,000	4,400
1992-02-19	446	446	441	441	20,000	4,410
1992-02-18	441	443	441	441	12,000	4,410
1992-02-17	440	445	440	440	39,000	4,400
1992-02-14	442	448	438	440	89,000	4,400
1992-02-13	458	458	441	441	15,000	4,410
1992-02-12	455	458	455	458	22,000	4,580
1992-02-10	464	464	455	455	25,000	4,550
1992-02-07	456	465	456	465	41,000	4,650
1992-02-06	457	460	454	454	23,000	4,540
1992-02-05	458	459	452	459	22,000	4,590
1992-02-04	461	461	446	453	21,000	4,530
1992-02-03	456	463	456	460	15,000	4,600
1992-01-31	436	465	434	455	84,000	4,550
1992-01-30	430	435	422	435	31,000	4,350
1992-01-29	430	430	420	420	20,000	4,200
1992-01-28	420	420	410	420	46,000	4,200
1992-01-27	429	429	420	420	12,000	4,200
1992-01-24	440	440	421	421	48,000	4,210
1992-01-23	440	440	432	440	57,000	4,400
1992-01-22	400	440	398	440	113,000	4,400
1992-01-21	420	435	410	410	45,000	4,100
1992-01-20	435	435	430	430	27,000	4,300
1992-01-17	455	455	441	450	19,000	4,500
1992-01-16	455	465	455	455	41,000	4,550
1992-01-14	452	460	450	450	51,000	4,500
1992-01-13	465	465	452	452	67,000	4,520
1992-01-10	475	476	465	465	41,000	4,650
1992-01-09	481	481	475	475	31,000	4,750
1992-01-08	490	491	481	481	46,000	4,810
1992-01-07	496	497	494	494	40,000	4,940
1992-01-06	481	482	480	481	26,000	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