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
1994-12-30537550537550156,0005,500
1994-12-2953553853153575,0005,350
1994-12-28540546536544269,0005,440
1994-12-2754454453154138,0005,410
1994-12-2654354453554041,0005,400
1994-12-2254554553454466,0005,440
1994-12-2153554553554583,0005,450
1994-12-20540547530545272,0005,450
1994-12-1954354353053014,0005,300
1994-12-1654154453554488,0005,440
1994-12-1554054554054015,0005,400
1994-12-14540550538545148,0005,450
1994-12-13530550527545107,0005,450
1994-12-1252553052552856,0005,280
1994-12-09550550535535137,0005,350
1994-12-0855555554054774,0005,470
1994-12-07551557540557197,0005,570
1994-12-06549559549551165,0005,510
1994-12-05540548535545201,0005,450
1994-12-0254854854054071,0005,400
1994-12-01557558550558114,0005,580
1994-11-30541558540558192,0005,580
1994-11-2954854854154175,0005,410
1994-11-2854254853654885,0005,480
1994-11-25541547540547260,0005,470
1994-11-24540545538541497,0005,410
1994-11-22545550541550434,0005,500
1994-11-21556560555555140,0005,550
1994-11-185575755575621,090,0005,620
1994-11-17544565544560354,0005,600
1994-11-16550550545545284,0005,450
1994-11-15545550541544482,0005,440
1994-11-14542545541545209,0005,450
1994-11-11545552543552199,0005,520
1994-11-10542545542542135,0005,420
1994-11-09545548541542248,0005,420
1994-11-08547550545550148,0005,500
1994-11-07556558547557196,0005,570
1994-11-04546554545553192,0005,530
1994-11-02555558550550412,0005,500
1994-11-01561568557563942,0005,630
1994-10-31546574546566833,0005,660
1994-10-28540550540546392,0005,460
1994-10-27529540529540210,0005,400
1994-10-2653053552753096,0005,300
1994-10-2553053653053581,0005,350
1994-10-24532532525528186,0005,280
1994-10-21559559542542338,0005,420
1994-10-20550556545556452,0005,560
1994-10-19560563552560529,0005,600
1994-10-18530543527543413,0005,430
1994-10-17515532515530394,0005,300
1994-10-14510521508515434,0005,150
1994-10-13502510502510121,0005,100
1994-10-12500502491502150,0005,020
1994-10-1150050049850021,0005,000
1994-10-07497502497497168,0004,970
1994-10-06497502496497200,0004,970
1994-10-05497499497499259,0004,990
1994-10-0449849949649798,0004,970
1994-10-0349549749249739,0004,970
1994-09-3049149149049048,0004,900
1994-09-294864864864863,0004,860
1994-09-28486486485486137,0004,860
1994-09-2748648648648693,0004,860
1994-09-2648648648648625,0004,860
1994-09-2248649348649334,0004,930
1994-09-214864904864866,0004,860
1994-09-2049950049049060,0004,900
1994-09-19490500487500173,0005,000
1994-09-16499499495495118,0004,950
1994-09-1449049548849080,0004,900
1994-09-1348649048549059,0004,900
1994-09-1247748547748528,0004,850
1994-09-0947048147047266,0004,720
1994-09-08485485470470158,0004,700
1994-09-0747048147048084,0004,800
1994-09-06470471470470117,0004,700
1994-09-0547547647247227,0004,720
1994-09-0247848347547612,0004,760
1994-09-0148048047847832,0004,780
1994-08-314874904874904,0004,900
1994-08-3049449949149114,0004,910
1994-08-2950150550050451,0005,040
1994-08-2650450450150189,0005,010
1994-08-2550050149850068,0005,000
1994-08-2449050048650015,0005,000
1994-08-2348848848648624,0004,860
1994-08-2250050049550037,0005,000
1994-08-19497500492500180,0005,000
1994-08-18500501495500249,0005,000
1994-08-1749050549050367,0005,030
1994-08-1649049349049025,0004,900
1994-08-154904944904936,0004,930
1994-08-1248049548049542,0004,950
1994-08-1147148547148033,0004,800
1994-08-104754754744745,0004,740
1994-08-094754754744748,0004,740
1994-08-0847648247148225,0004,820
1994-08-0547147147147127,0004,710
1994-08-0447647647047019,0004,700
1994-08-0346547146547175,0004,710
1994-08-02460460458460199,0004,600
1994-08-01463463458462150,0004,620
1994-07-2946246446046393,0004,630
1994-07-2846046445745799,0004,570
1994-07-2746046646046548,0004,650
1994-07-2646546546046051,0004,600
1994-07-25476480460460112,0004,600
1994-07-22495495485485178,0004,850
1994-07-2150350649049069,0004,900
1994-07-20506510502503106,0005,030
1994-07-19498507495506173,0005,060
1994-07-1848349548349584,0004,950
1994-07-1547948847948859,0004,880
1994-07-1447548447548430,0004,840
1994-07-1348748747548058,0004,800
1994-07-1248948947948736,0004,870
1994-07-1148748948348935,0004,890
1994-07-0849049048548743,0004,870
1994-07-0748549248549079,0004,900
1994-07-06485495485486139,0004,860
1994-07-05486488479485106,0004,850
1994-07-04488489485485116,0004,850
1994-07-01489490480483105,0004,830
1994-06-3048349048048997,0004,890
1994-06-29477490477490129,0004,900
1994-06-28469485469482213,0004,820
1994-06-27456469456468206,0004,680
1994-06-24470480466466240,0004,660
1994-06-2346948546848086,0004,800
1994-06-2247047346547052,0004,700
1994-06-21481484478483131,0004,830
1994-06-20479490479489135,0004,890
1994-06-17481485478478171,0004,780
1994-06-16489492482482274,0004,820
1994-06-15488490485490238,0004,900
1994-06-14486488484487272,0004,870
1994-06-13489492485488229,0004,880
1994-06-10482487482485415,0004,850
1994-06-09475479470479425,0004,790
1994-06-08465470461470305,0004,700
1994-06-0745145544645541,0004,550
1994-06-0644345644345671,0004,560
1994-06-0345545744444888,0004,480
1994-06-02473477456457264,0004,570
1994-06-01460472456472147,0004,720
1994-05-3145546245546089,0004,600
1994-05-3046546845945994,0004,590
1994-05-27463468459468453,0004,680
1994-05-26445457442453253,0004,530
1994-05-25440443440443205,0004,430
1994-05-24431440431440144,0004,400
1994-05-23430438430431125,0004,310
1994-05-2043143743043033,0004,300
1994-05-19416417415416243,0004,160
1994-05-1843043041341673,0004,160
1994-05-1744044042543055,0004,300
1994-05-16435440435437110,0004,370
1994-05-1343743743443546,0004,350
1994-05-1243843842943495,0004,340
1994-05-11419445419440235,0004,400
1994-05-10413419413416101,0004,160
1994-05-09417419403403100,0004,030
1994-05-06429430421426199,0004,260
1994-05-02437437429436107,0004,360
1994-04-28440440437439119,0004,390
1994-04-27436440435437261,0004,370
1994-04-26441443431436410,0004,360
1994-04-25442442437442242,0004,420
1994-04-22438444435437404,0004,370
1994-04-21430437425430436,0004,300
1994-04-20430439424429441,0004,290
1994-04-19417430414425378,0004,250
1994-04-18420425417420298,0004,200
1994-04-15410420409415523,0004,150
1994-04-14395405394401287,0004,010
1994-04-13385390385390184,0003,900
1994-04-12388389381389123,0003,890
1994-04-1137738537638576,0003,850
1994-04-08374380365372128,0003,720
1994-04-0737038537037944,0003,790
1994-04-0637537536937554,0003,750
1994-04-0535537035536567,0003,650
1994-04-0435836035536058,0003,600
1994-04-0136537035836547,0003,650
1994-03-3136036035535861,0003,580
1994-03-30366367355360190,0003,600
1994-03-2937638037537540,0003,750
1994-03-2836937036037019,0003,700
1994-03-2537538737037079,0003,700
1994-03-2437538037538052,0003,800
1994-03-2338839038039047,0003,900
1994-03-2239539638338333,0003,830
1994-03-1839840039539587,0003,950
1994-03-17388399386393127,0003,930
1994-03-1637638537638579,0003,850
1994-03-15379393375391112,0003,910
1994-03-1437237937237332,0003,730
1994-03-1137537536536552,0003,650
1994-03-1035537035537087,0003,700
1994-03-0936036035535578,0003,550
1994-03-0837038036636631,0003,660
1994-03-0738038037037019,0003,700
1994-03-0438538537638016,0003,800
1994-03-0338038337738269,0003,820
1994-03-0238238838138192,0003,810
1994-03-01362385362383206,0003,830
1994-02-2836036235735756,0003,570
1994-02-2535135135035155,0003,510
1994-02-2434535834535846,0003,580
1994-02-2334534534534536,0003,450
1994-02-2235035334535035,0003,500
1994-02-2135035034535029,0003,500
1994-02-1834135034135029,0003,500
1994-02-1735635635035038,0003,500
1994-02-1635036035035141,0003,510
1994-02-1536936935435470,0003,540
1994-02-1436036336036339,0003,630
1994-02-1038538537037027,0003,700
1994-02-0938538538038046,0003,800
1994-02-08387395385393102,0003,930
1994-02-0738038338038052,0003,800
1994-02-0438639038038579,0003,850
1994-02-0339839938638781,0003,870
1994-02-02391400389400122,0004,000
1994-02-01390420382420296,0004,200
1994-01-31378383375380216,0003,800
1994-01-28364365360363127,0003,630
1994-01-2735336335336086,0003,600
1994-01-2635435434334344,0003,430
1994-01-2534935834435579,0003,550
1994-01-2434034334034334,0003,430
1994-01-21370378367374176,0003,740
1994-01-20360374360372231,0003,720
1994-01-1934835034535077,0003,500
1994-01-1834735034734936,0003,490
1994-01-1734535634035649,0003,560
1994-01-14351360351360123,0003,600
1994-01-1335036035035599,0003,550
1994-01-1234535034534954,0003,490
1994-01-1134135034135074,0003,500
1994-01-1033634533634049,0003,400
1994-01-0733534133534156,0003,410
1994-01-0633634133634067,0003,400
1994-01-0533333633133626,0003,360
1994-01-043253353253359,0003,350

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