3877 中越パルプ工業(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 537 | 550 | 537 | 550 | 156,000 | 5,500 |
| 1994-12-29 | 535 | 538 | 531 | 535 | 75,000 | 5,350 |
| 1994-12-28 | 540 | 546 | 536 | 544 | 269,000 | 5,440 |
| 1994-12-27 | 544 | 544 | 531 | 541 | 38,000 | 5,410 |
| 1994-12-26 | 543 | 544 | 535 | 540 | 41,000 | 5,400 |
| 1994-12-22 | 545 | 545 | 534 | 544 | 66,000 | 5,440 |
| 1994-12-21 | 535 | 545 | 535 | 545 | 83,000 | 5,450 |
| 1994-12-20 | 540 | 547 | 530 | 545 | 272,000 | 5,450 |
| 1994-12-19 | 543 | 543 | 530 | 530 | 14,000 | 5,300 |
| 1994-12-16 | 541 | 544 | 535 | 544 | 88,000 | 5,440 |
| 1994-12-15 | 540 | 545 | 540 | 540 | 15,000 | 5,400 |
| 1994-12-14 | 540 | 550 | 538 | 545 | 148,000 | 5,450 |
| 1994-12-13 | 530 | 550 | 527 | 545 | 107,000 | 5,450 |
| 1994-12-12 | 525 | 530 | 525 | 528 | 56,000 | 5,280 |
| 1994-12-09 | 550 | 550 | 535 | 535 | 137,000 | 5,350 |
| 1994-12-08 | 555 | 555 | 540 | 547 | 74,000 | 5,470 |
| 1994-12-07 | 551 | 557 | 540 | 557 | 197,000 | 5,570 |
| 1994-12-06 | 549 | 559 | 549 | 551 | 165,000 | 5,510 |
| 1994-12-05 | 540 | 548 | 535 | 545 | 201,000 | 5,450 |
| 1994-12-02 | 548 | 548 | 540 | 540 | 71,000 | 5,400 |
| 1994-12-01 | 557 | 558 | 550 | 558 | 114,000 | 5,580 |
| 1994-11-30 | 541 | 558 | 540 | 558 | 192,000 | 5,580 |
| 1994-11-29 | 548 | 548 | 541 | 541 | 75,000 | 5,410 |
| 1994-11-28 | 542 | 548 | 536 | 548 | 85,000 | 5,480 |
| 1994-11-25 | 541 | 547 | 540 | 547 | 260,000 | 5,470 |
| 1994-11-24 | 540 | 545 | 538 | 541 | 497,000 | 5,410 |
| 1994-11-22 | 545 | 550 | 541 | 550 | 434,000 | 5,500 |
| 1994-11-21 | 556 | 560 | 555 | 555 | 140,000 | 5,550 |
| 1994-11-18 | 557 | 575 | 557 | 562 | 1,090,000 | 5,620 |
| 1994-11-17 | 544 | 565 | 544 | 560 | 354,000 | 5,600 |
| 1994-11-16 | 550 | 550 | 545 | 545 | 284,000 | 5,450 |
| 1994-11-15 | 545 | 550 | 541 | 544 | 482,000 | 5,440 |
| 1994-11-14 | 542 | 545 | 541 | 545 | 209,000 | 5,450 |
| 1994-11-11 | 545 | 552 | 543 | 552 | 199,000 | 5,520 |
| 1994-11-10 | 542 | 545 | 542 | 542 | 135,000 | 5,420 |
| 1994-11-09 | 545 | 548 | 541 | 542 | 248,000 | 5,420 |
| 1994-11-08 | 547 | 550 | 545 | 550 | 148,000 | 5,500 |
| 1994-11-07 | 556 | 558 | 547 | 557 | 196,000 | 5,570 |
| 1994-11-04 | 546 | 554 | 545 | 553 | 192,000 | 5,530 |
| 1994-11-02 | 555 | 558 | 550 | 550 | 412,000 | 5,500 |
| 1994-11-01 | 561 | 568 | 557 | 563 | 942,000 | 5,630 |
| 1994-10-31 | 546 | 574 | 546 | 566 | 833,000 | 5,660 |
| 1994-10-28 | 540 | 550 | 540 | 546 | 392,000 | 5,460 |
| 1994-10-27 | 529 | 540 | 529 | 540 | 210,000 | 5,400 |
| 1994-10-26 | 530 | 535 | 527 | 530 | 96,000 | 5,300 |
| 1994-10-25 | 530 | 536 | 530 | 535 | 81,000 | 5,350 |
| 1994-10-24 | 532 | 532 | 525 | 528 | 186,000 | 5,280 |
| 1994-10-21 | 559 | 559 | 542 | 542 | 338,000 | 5,420 |
| 1994-10-20 | 550 | 556 | 545 | 556 | 452,000 | 5,560 |
| 1994-10-19 | 560 | 563 | 552 | 560 | 529,000 | 5,600 |
| 1994-10-18 | 530 | 543 | 527 | 543 | 413,000 | 5,430 |
| 1994-10-17 | 515 | 532 | 515 | 530 | 394,000 | 5,300 |
| 1994-10-14 | 510 | 521 | 508 | 515 | 434,000 | 5,150 |
| 1994-10-13 | 502 | 510 | 502 | 510 | 121,000 | 5,100 |
| 1994-10-12 | 500 | 502 | 491 | 502 | 150,000 | 5,020 |
| 1994-10-11 | 500 | 500 | 498 | 500 | 21,000 | 5,000 |
| 1994-10-07 | 497 | 502 | 497 | 497 | 168,000 | 4,970 |
| 1994-10-06 | 497 | 502 | 496 | 497 | 200,000 | 4,970 |
| 1994-10-05 | 497 | 499 | 497 | 499 | 259,000 | 4,990 |
| 1994-10-04 | 498 | 499 | 496 | 497 | 98,000 | 4,970 |
| 1994-10-03 | 495 | 497 | 492 | 497 | 39,000 | 4,970 |
| 1994-09-30 | 491 | 491 | 490 | 490 | 48,000 | 4,900 |
| 1994-09-29 | 486 | 486 | 486 | 486 | 3,000 | 4,860 |
| 1994-09-28 | 486 | 486 | 485 | 486 | 137,000 | 4,860 |
| 1994-09-27 | 486 | 486 | 486 | 486 | 93,000 | 4,860 |
| 1994-09-26 | 486 | 486 | 486 | 486 | 25,000 | 4,860 |
| 1994-09-22 | 486 | 493 | 486 | 493 | 34,000 | 4,930 |
| 1994-09-21 | 486 | 490 | 486 | 486 | 6,000 | 4,860 |
| 1994-09-20 | 499 | 500 | 490 | 490 | 60,000 | 4,900 |
| 1994-09-19 | 490 | 500 | 487 | 500 | 173,000 | 5,000 |
| 1994-09-16 | 499 | 499 | 495 | 495 | 118,000 | 4,950 |
| 1994-09-14 | 490 | 495 | 488 | 490 | 80,000 | 4,900 |
| 1994-09-13 | 486 | 490 | 485 | 490 | 59,000 | 4,900 |
| 1994-09-12 | 477 | 485 | 477 | 485 | 28,000 | 4,850 |
| 1994-09-09 | 470 | 481 | 470 | 472 | 66,000 | 4,720 |
| 1994-09-08 | 485 | 485 | 470 | 470 | 158,000 | 4,700 |
| 1994-09-07 | 470 | 481 | 470 | 480 | 84,000 | 4,800 |
| 1994-09-06 | 470 | 471 | 470 | 470 | 117,000 | 4,700 |
| 1994-09-05 | 475 | 476 | 472 | 472 | 27,000 | 4,720 |
| 1994-09-02 | 478 | 483 | 475 | 476 | 12,000 | 4,760 |
| 1994-09-01 | 480 | 480 | 478 | 478 | 32,000 | 4,780 |
| 1994-08-31 | 487 | 490 | 487 | 490 | 4,000 | 4,900 |
| 1994-08-30 | 494 | 499 | 491 | 491 | 14,000 | 4,910 |
| 1994-08-29 | 501 | 505 | 500 | 504 | 51,000 | 5,040 |
| 1994-08-26 | 504 | 504 | 501 | 501 | 89,000 | 5,010 |
| 1994-08-25 | 500 | 501 | 498 | 500 | 68,000 | 5,000 |
| 1994-08-24 | 490 | 500 | 486 | 500 | 15,000 | 5,000 |
| 1994-08-23 | 488 | 488 | 486 | 486 | 24,000 | 4,860 |
| 1994-08-22 | 500 | 500 | 495 | 500 | 37,000 | 5,000 |
| 1994-08-19 | 497 | 500 | 492 | 500 | 180,000 | 5,000 |
| 1994-08-18 | 500 | 501 | 495 | 500 | 249,000 | 5,000 |
| 1994-08-17 | 490 | 505 | 490 | 503 | 67,000 | 5,030 |
| 1994-08-16 | 490 | 493 | 490 | 490 | 25,000 | 4,900 |
| 1994-08-15 | 490 | 494 | 490 | 493 | 6,000 | 4,930 |
| 1994-08-12 | 480 | 495 | 480 | 495 | 42,000 | 4,950 |
| 1994-08-11 | 471 | 485 | 471 | 480 | 33,000 | 4,800 |
| 1994-08-10 | 475 | 475 | 474 | 474 | 5,000 | 4,740 |
| 1994-08-09 | 475 | 475 | 474 | 474 | 8,000 | 4,740 |
| 1994-08-08 | 476 | 482 | 471 | 482 | 25,000 | 4,820 |
| 1994-08-05 | 471 | 471 | 471 | 471 | 27,000 | 4,710 |
| 1994-08-04 | 476 | 476 | 470 | 470 | 19,000 | 4,700 |
| 1994-08-03 | 465 | 471 | 465 | 471 | 75,000 | 4,710 |
| 1994-08-02 | 460 | 460 | 458 | 460 | 199,000 | 4,600 |
| 1994-08-01 | 463 | 463 | 458 | 462 | 150,000 | 4,620 |
| 1994-07-29 | 462 | 464 | 460 | 463 | 93,000 | 4,630 |
| 1994-07-28 | 460 | 464 | 457 | 457 | 99,000 | 4,570 |
| 1994-07-27 | 460 | 466 | 460 | 465 | 48,000 | 4,650 |
| 1994-07-26 | 465 | 465 | 460 | 460 | 51,000 | 4,600 |
| 1994-07-25 | 476 | 480 | 460 | 460 | 112,000 | 4,600 |
| 1994-07-22 | 495 | 495 | 485 | 485 | 178,000 | 4,850 |
| 1994-07-21 | 503 | 506 | 490 | 490 | 69,000 | 4,900 |
| 1994-07-20 | 506 | 510 | 502 | 503 | 106,000 | 5,030 |
| 1994-07-19 | 498 | 507 | 495 | 506 | 173,000 | 5,060 |
| 1994-07-18 | 483 | 495 | 483 | 495 | 84,000 | 4,950 |
| 1994-07-15 | 479 | 488 | 479 | 488 | 59,000 | 4,880 |
| 1994-07-14 | 475 | 484 | 475 | 484 | 30,000 | 4,840 |
| 1994-07-13 | 487 | 487 | 475 | 480 | 58,000 | 4,800 |
| 1994-07-12 | 489 | 489 | 479 | 487 | 36,000 | 4,870 |
| 1994-07-11 | 487 | 489 | 483 | 489 | 35,000 | 4,890 |
| 1994-07-08 | 490 | 490 | 485 | 487 | 43,000 | 4,870 |
| 1994-07-07 | 485 | 492 | 485 | 490 | 79,000 | 4,900 |
| 1994-07-06 | 485 | 495 | 485 | 486 | 139,000 | 4,860 |
| 1994-07-05 | 486 | 488 | 479 | 485 | 106,000 | 4,850 |
| 1994-07-04 | 488 | 489 | 485 | 485 | 116,000 | 4,850 |
| 1994-07-01 | 489 | 490 | 480 | 483 | 105,000 | 4,830 |
| 1994-06-30 | 483 | 490 | 480 | 489 | 97,000 | 4,890 |
| 1994-06-29 | 477 | 490 | 477 | 490 | 129,000 | 4,900 |
| 1994-06-28 | 469 | 485 | 469 | 482 | 213,000 | 4,820 |
| 1994-06-27 | 456 | 469 | 456 | 468 | 206,000 | 4,680 |
| 1994-06-24 | 470 | 480 | 466 | 466 | 240,000 | 4,660 |
| 1994-06-23 | 469 | 485 | 468 | 480 | 86,000 | 4,800 |
| 1994-06-22 | 470 | 473 | 465 | 470 | 52,000 | 4,700 |
| 1994-06-21 | 481 | 484 | 478 | 483 | 131,000 | 4,830 |
| 1994-06-20 | 479 | 490 | 479 | 489 | 135,000 | 4,890 |
| 1994-06-17 | 481 | 485 | 478 | 478 | 171,000 | 4,780 |
| 1994-06-16 | 489 | 492 | 482 | 482 | 274,000 | 4,820 |
| 1994-06-15 | 488 | 490 | 485 | 490 | 238,000 | 4,900 |
| 1994-06-14 | 486 | 488 | 484 | 487 | 272,000 | 4,870 |
| 1994-06-13 | 489 | 492 | 485 | 488 | 229,000 | 4,880 |
| 1994-06-10 | 482 | 487 | 482 | 485 | 415,000 | 4,850 |
| 1994-06-09 | 475 | 479 | 470 | 479 | 425,000 | 4,790 |
| 1994-06-08 | 465 | 470 | 461 | 470 | 305,000 | 4,700 |
| 1994-06-07 | 451 | 455 | 446 | 455 | 41,000 | 4,550 |
| 1994-06-06 | 443 | 456 | 443 | 456 | 71,000 | 4,560 |
| 1994-06-03 | 455 | 457 | 444 | 448 | 88,000 | 4,480 |
| 1994-06-02 | 473 | 477 | 456 | 457 | 264,000 | 4,570 |
| 1994-06-01 | 460 | 472 | 456 | 472 | 147,000 | 4,720 |
| 1994-05-31 | 455 | 462 | 455 | 460 | 89,000 | 4,600 |
| 1994-05-30 | 465 | 468 | 459 | 459 | 94,000 | 4,590 |
| 1994-05-27 | 463 | 468 | 459 | 468 | 453,000 | 4,680 |
| 1994-05-26 | 445 | 457 | 442 | 453 | 253,000 | 4,530 |
| 1994-05-25 | 440 | 443 | 440 | 443 | 205,000 | 4,430 |
| 1994-05-24 | 431 | 440 | 431 | 440 | 144,000 | 4,400 |
| 1994-05-23 | 430 | 438 | 430 | 431 | 125,000 | 4,310 |
| 1994-05-20 | 431 | 437 | 430 | 430 | 33,000 | 4,300 |
| 1994-05-19 | 416 | 417 | 415 | 416 | 243,000 | 4,160 |
| 1994-05-18 | 430 | 430 | 413 | 416 | 73,000 | 4,160 |
| 1994-05-17 | 440 | 440 | 425 | 430 | 55,000 | 4,300 |
| 1994-05-16 | 435 | 440 | 435 | 437 | 110,000 | 4,370 |
| 1994-05-13 | 437 | 437 | 434 | 435 | 46,000 | 4,350 |
| 1994-05-12 | 438 | 438 | 429 | 434 | 95,000 | 4,340 |
| 1994-05-11 | 419 | 445 | 419 | 440 | 235,000 | 4,400 |
| 1994-05-10 | 413 | 419 | 413 | 416 | 101,000 | 4,160 |
| 1994-05-09 | 417 | 419 | 403 | 403 | 100,000 | 4,030 |
| 1994-05-06 | 429 | 430 | 421 | 426 | 199,000 | 4,260 |
| 1994-05-02 | 437 | 437 | 429 | 436 | 107,000 | 4,360 |
| 1994-04-28 | 440 | 440 | 437 | 439 | 119,000 | 4,390 |
| 1994-04-27 | 436 | 440 | 435 | 437 | 261,000 | 4,370 |
| 1994-04-26 | 441 | 443 | 431 | 436 | 410,000 | 4,360 |
| 1994-04-25 | 442 | 442 | 437 | 442 | 242,000 | 4,420 |
| 1994-04-22 | 438 | 444 | 435 | 437 | 404,000 | 4,370 |
| 1994-04-21 | 430 | 437 | 425 | 430 | 436,000 | 4,300 |
| 1994-04-20 | 430 | 439 | 424 | 429 | 441,000 | 4,290 |
| 1994-04-19 | 417 | 430 | 414 | 425 | 378,000 | 4,250 |
| 1994-04-18 | 420 | 425 | 417 | 420 | 298,000 | 4,200 |
| 1994-04-15 | 410 | 420 | 409 | 415 | 523,000 | 4,150 |
| 1994-04-14 | 395 | 405 | 394 | 401 | 287,000 | 4,010 |
| 1994-04-13 | 385 | 390 | 385 | 390 | 184,000 | 3,900 |
| 1994-04-12 | 388 | 389 | 381 | 389 | 123,000 | 3,890 |
| 1994-04-11 | 377 | 385 | 376 | 385 | 76,000 | 3,850 |
| 1994-04-08 | 374 | 380 | 365 | 372 | 128,000 | 3,720 |
| 1994-04-07 | 370 | 385 | 370 | 379 | 44,000 | 3,790 |
| 1994-04-06 | 375 | 375 | 369 | 375 | 54,000 | 3,750 |
| 1994-04-05 | 355 | 370 | 355 | 365 | 67,000 | 3,650 |
| 1994-04-04 | 358 | 360 | 355 | 360 | 58,000 | 3,600 |
| 1994-04-01 | 365 | 370 | 358 | 365 | 47,000 | 3,650 |
| 1994-03-31 | 360 | 360 | 355 | 358 | 61,000 | 3,580 |
| 1994-03-30 | 366 | 367 | 355 | 360 | 190,000 | 3,600 |
| 1994-03-29 | 376 | 380 | 375 | 375 | 40,000 | 3,750 |
| 1994-03-28 | 369 | 370 | 360 | 370 | 19,000 | 3,700 |
| 1994-03-25 | 375 | 387 | 370 | 370 | 79,000 | 3,700 |
| 1994-03-24 | 375 | 380 | 375 | 380 | 52,000 | 3,800 |
| 1994-03-23 | 388 | 390 | 380 | 390 | 47,000 | 3,900 |
| 1994-03-22 | 395 | 396 | 383 | 383 | 33,000 | 3,830 |
| 1994-03-18 | 398 | 400 | 395 | 395 | 87,000 | 3,950 |
| 1994-03-17 | 388 | 399 | 386 | 393 | 127,000 | 3,930 |
| 1994-03-16 | 376 | 385 | 376 | 385 | 79,000 | 3,850 |
| 1994-03-15 | 379 | 393 | 375 | 391 | 112,000 | 3,910 |
| 1994-03-14 | 372 | 379 | 372 | 373 | 32,000 | 3,730 |
| 1994-03-11 | 375 | 375 | 365 | 365 | 52,000 | 3,650 |
| 1994-03-10 | 355 | 370 | 355 | 370 | 87,000 | 3,700 |
| 1994-03-09 | 360 | 360 | 355 | 355 | 78,000 | 3,550 |
| 1994-03-08 | 370 | 380 | 366 | 366 | 31,000 | 3,660 |
| 1994-03-07 | 380 | 380 | 370 | 370 | 19,000 | 3,700 |
| 1994-03-04 | 385 | 385 | 376 | 380 | 16,000 | 3,800 |
| 1994-03-03 | 380 | 383 | 377 | 382 | 69,000 | 3,820 |
| 1994-03-02 | 382 | 388 | 381 | 381 | 92,000 | 3,810 |
| 1994-03-01 | 362 | 385 | 362 | 383 | 206,000 | 3,830 |
| 1994-02-28 | 360 | 362 | 357 | 357 | 56,000 | 3,570 |
| 1994-02-25 | 351 | 351 | 350 | 351 | 55,000 | 3,510 |
| 1994-02-24 | 345 | 358 | 345 | 358 | 46,000 | 3,580 |
| 1994-02-23 | 345 | 345 | 345 | 345 | 36,000 | 3,450 |
| 1994-02-22 | 350 | 353 | 345 | 350 | 35,000 | 3,500 |
| 1994-02-21 | 350 | 350 | 345 | 350 | 29,000 | 3,500 |
| 1994-02-18 | 341 | 350 | 341 | 350 | 29,000 | 3,500 |
| 1994-02-17 | 356 | 356 | 350 | 350 | 38,000 | 3,500 |
| 1994-02-16 | 350 | 360 | 350 | 351 | 41,000 | 3,510 |
| 1994-02-15 | 369 | 369 | 354 | 354 | 70,000 | 3,540 |
| 1994-02-14 | 360 | 363 | 360 | 363 | 39,000 | 3,630 |
| 1994-02-10 | 385 | 385 | 370 | 370 | 27,000 | 3,700 |
| 1994-02-09 | 385 | 385 | 380 | 380 | 46,000 | 3,800 |
| 1994-02-08 | 387 | 395 | 385 | 393 | 102,000 | 3,930 |
| 1994-02-07 | 380 | 383 | 380 | 380 | 52,000 | 3,800 |
| 1994-02-04 | 386 | 390 | 380 | 385 | 79,000 | 3,850 |
| 1994-02-03 | 398 | 399 | 386 | 387 | 81,000 | 3,870 |
| 1994-02-02 | 391 | 400 | 389 | 400 | 122,000 | 4,000 |
| 1994-02-01 | 390 | 420 | 382 | 420 | 296,000 | 4,200 |
| 1994-01-31 | 378 | 383 | 375 | 380 | 216,000 | 3,800 |
| 1994-01-28 | 364 | 365 | 360 | 363 | 127,000 | 3,630 |
| 1994-01-27 | 353 | 363 | 353 | 360 | 86,000 | 3,600 |
| 1994-01-26 | 354 | 354 | 343 | 343 | 44,000 | 3,430 |
| 1994-01-25 | 349 | 358 | 344 | 355 | 79,000 | 3,550 |
| 1994-01-24 | 340 | 343 | 340 | 343 | 34,000 | 3,430 |
| 1994-01-21 | 370 | 378 | 367 | 374 | 176,000 | 3,740 |
| 1994-01-20 | 360 | 374 | 360 | 372 | 231,000 | 3,720 |
| 1994-01-19 | 348 | 350 | 345 | 350 | 77,000 | 3,500 |
| 1994-01-18 | 347 | 350 | 347 | 349 | 36,000 | 3,490 |
| 1994-01-17 | 345 | 356 | 340 | 356 | 49,000 | 3,560 |
| 1994-01-14 | 351 | 360 | 351 | 360 | 123,000 | 3,600 |
| 1994-01-13 | 350 | 360 | 350 | 355 | 99,000 | 3,550 |
| 1994-01-12 | 345 | 350 | 345 | 349 | 54,000 | 3,490 |
| 1994-01-11 | 341 | 350 | 341 | 350 | 74,000 | 3,500 |
| 1994-01-10 | 336 | 345 | 336 | 340 | 49,000 | 3,400 |
| 1994-01-07 | 335 | 341 | 335 | 341 | 56,000 | 3,410 |
| 1994-01-06 | 336 | 341 | 336 | 340 | 67,000 | 3,400 |
| 1994-01-05 | 333 | 336 | 331 | 336 | 26,000 | 3,360 |
| 1994-01-04 | 325 | 335 | 325 | 335 | 9,000 | 3,350 |
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