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