3877 中越パルプ工業(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 613 | 616 | 611 | 616 | 126,000 | 6,160 |
| 1995-12-28 | 621 | 621 | 610 | 610 | 177,000 | 6,100 |
| 1995-12-27 | 628 | 633 | 621 | 621 | 287,000 | 6,210 |
| 1995-12-26 | 607 | 620 | 606 | 619 | 185,000 | 6,190 |
| 1995-12-25 | 611 | 611 | 605 | 608 | 273,000 | 6,080 |
| 1995-12-22 | 608 | 611 | 601 | 601 | 157,000 | 6,010 |
| 1995-12-21 | 595 | 613 | 594 | 601 | 222,000 | 6,010 |
| 1995-12-20 | 595 | 598 | 592 | 597 | 193,000 | 5,970 |
| 1995-12-19 | 589 | 593 | 588 | 589 | 148,000 | 5,890 |
| 1995-12-18 | 587 | 592 | 587 | 587 | 203,000 | 5,870 |
| 1995-12-15 | 598 | 598 | 586 | 587 | 256,000 | 5,870 |
| 1995-12-14 | 598 | 603 | 596 | 596 | 246,000 | 5,960 |
| 1995-12-13 | 610 | 615 | 596 | 596 | 223,000 | 5,960 |
| 1995-12-12 | 624 | 625 | 618 | 619 | 134,000 | 6,190 |
| 1995-12-11 | 625 | 625 | 617 | 617 | 68,000 | 6,170 |
| 1995-12-08 | 627 | 629 | 615 | 615 | 195,000 | 6,150 |
| 1995-12-07 | 622 | 627 | 621 | 627 | 141,000 | 6,270 |
| 1995-12-06 | 625 | 627 | 620 | 620 | 56,000 | 6,200 |
| 1995-12-05 | 630 | 630 | 622 | 625 | 296,000 | 6,250 |
| 1995-12-04 | 614 | 630 | 614 | 630 | 280,000 | 6,300 |
| 1995-12-01 | 606 | 614 | 597 | 610 | 192,000 | 6,100 |
| 1995-11-30 | 605 | 608 | 596 | 596 | 155,000 | 5,960 |
| 1995-11-29 | 605 | 609 | 600 | 600 | 130,000 | 6,000 |
| 1995-11-28 | 595 | 605 | 590 | 605 | 112,000 | 6,050 |
| 1995-11-27 | 585 | 589 | 585 | 587 | 268,000 | 5,870 |
| 1995-11-24 | 581 | 588 | 581 | 585 | 168,000 | 5,850 |
| 1995-11-22 | 590 | 590 | 584 | 588 | 49,000 | 5,880 |
| 1995-11-21 | 596 | 596 | 589 | 595 | 140,000 | 5,950 |
| 1995-11-20 | 600 | 600 | 590 | 593 | 175,000 | 5,930 |
| 1995-11-17 | 599 | 600 | 591 | 595 | 195,000 | 5,950 |
| 1995-11-16 | 587 | 592 | 583 | 590 | 108,000 | 5,900 |
| 1995-11-15 | 595 | 600 | 592 | 592 | 33,000 | 5,920 |
| 1995-11-14 | 593 | 600 | 588 | 600 | 168,000 | 6,000 |
| 1995-11-13 | 610 | 611 | 592 | 592 | 160,000 | 5,920 |
| 1995-11-10 | 602 | 610 | 590 | 607 | 188,000 | 6,070 |
| 1995-11-09 | 615 | 618 | 609 | 609 | 65,000 | 6,090 |
| 1995-11-08 | 620 | 620 | 609 | 609 | 74,000 | 6,090 |
| 1995-11-07 | 625 | 626 | 611 | 611 | 83,000 | 6,110 |
| 1995-11-06 | 636 | 636 | 626 | 626 | 130,000 | 6,260 |
| 1995-11-02 | 615 | 640 | 612 | 638 | 337,000 | 6,380 |
| 1995-11-01 | 612 | 616 | 608 | 615 | 162,000 | 6,150 |
| 1995-10-31 | 607 | 608 | 603 | 608 | 131,000 | 6,080 |
| 1995-10-30 | 605 | 609 | 603 | 606 | 182,000 | 6,060 |
| 1995-10-27 | 611 | 615 | 602 | 603 | 164,000 | 6,030 |
| 1995-10-26 | 621 | 629 | 610 | 620 | 173,000 | 6,200 |
| 1995-10-25 | 630 | 630 | 625 | 630 | 211,000 | 6,300 |
| 1995-10-24 | 620 | 630 | 618 | 625 | 191,000 | 6,250 |
| 1995-10-23 | 614 | 628 | 614 | 628 | 111,000 | 6,280 |
| 1995-10-20 | 620 | 628 | 620 | 623 | 117,000 | 6,230 |
| 1995-10-19 | 628 | 628 | 617 | 617 | 188,000 | 6,170 |
| 1995-10-18 | 632 | 632 | 626 | 628 | 145,000 | 6,280 |
| 1995-10-17 | 628 | 634 | 627 | 632 | 298,000 | 6,320 |
| 1995-10-16 | 630 | 631 | 620 | 628 | 115,000 | 6,280 |
| 1995-10-13 | 641 | 641 | 630 | 632 | 404,000 | 6,320 |
| 1995-10-12 | 640 | 647 | 636 | 641 | 606,000 | 6,410 |
| 1995-10-11 | 640 | 650 | 630 | 635 | 820,000 | 6,350 |
| 1995-10-09 | 625 | 635 | 625 | 635 | 545,000 | 6,350 |
| 1995-10-06 | 619 | 622 | 612 | 618 | 285,000 | 6,180 |
| 1995-10-05 | 624 | 624 | 608 | 608 | 209,000 | 6,080 |
| 1995-10-04 | 623 | 627 | 615 | 620 | 404,000 | 6,200 |
| 1995-10-03 | 615 | 620 | 608 | 614 | 349,000 | 6,140 |
| 1995-10-02 | 610 | 625 | 605 | 605 | 1,307,000 | 6,050 |
| 1995-09-29 | 590 | 600 | 586 | 590 | 92,000 | 5,900 |
| 1995-09-28 | 590 | 594 | 583 | 593 | 119,000 | 5,930 |
| 1995-09-27 | 568 | 585 | 563 | 580 | 208,000 | 5,800 |
| 1995-09-26 | 560 | 570 | 560 | 560 | 225,000 | 5,600 |
| 1995-09-25 | 563 | 568 | 555 | 556 | 260,000 | 5,560 |
| 1995-09-22 | 570 | 572 | 567 | 568 | 144,000 | 5,680 |
| 1995-09-21 | 582 | 586 | 570 | 585 | 130,000 | 5,850 |
| 1995-09-20 | 599 | 599 | 586 | 586 | 243,000 | 5,860 |
| 1995-09-19 | 595 | 601 | 592 | 592 | 255,000 | 5,920 |
| 1995-09-18 | 601 | 604 | 595 | 595 | 540,000 | 5,950 |
| 1995-09-14 | 597 | 600 | 593 | 600 | 256,000 | 6,000 |
| 1995-09-13 | 599 | 602 | 590 | 598 | 112,000 | 5,980 |
| 1995-09-12 | 608 | 616 | 600 | 604 | 418,000 | 6,040 |
| 1995-09-11 | 589 | 608 | 585 | 607 | 296,000 | 6,070 |
| 1995-09-08 | 603 | 603 | 587 | 593 | 577,000 | 5,930 |
| 1995-09-07 | 570 | 577 | 561 | 577 | 419,000 | 5,770 |
| 1995-09-06 | 580 | 590 | 580 | 580 | 340,000 | 5,800 |
| 1995-09-05 | 580 | 592 | 580 | 590 | 249,000 | 5,900 |
| 1995-09-04 | 603 | 604 | 581 | 590 | 290,000 | 5,900 |
| 1995-09-01 | 594 | 605 | 585 | 604 | 538,000 | 6,040 |
| 1995-08-31 | 616 | 616 | 588 | 604 | 348,000 | 6,040 |
| 1995-08-30 | 617 | 620 | 612 | 614 | 784,000 | 6,140 |
| 1995-08-29 | 610 | 625 | 603 | 615 | 1,252,000 | 6,150 |
| 1995-08-28 | 610 | 611 | 601 | 609 | 337,000 | 6,090 |
| 1995-08-25 | 625 | 625 | 600 | 605 | 974,000 | 6,050 |
| 1995-08-24 | 589 | 631 | 581 | 623 | 2,978,000 | 6,230 |
| 1995-08-23 | 589 | 589 | 569 | 580 | 690,000 | 5,800 |
| 1995-08-22 | 565 | 595 | 562 | 580 | 2,565,000 | 5,800 |
| 1995-08-21 | 560 | 563 | 553 | 556 | 556,000 | 5,560 |
| 1995-08-18 | 554 | 559 | 548 | 559 | 307,000 | 5,590 |
| 1995-08-17 | 558 | 560 | 552 | 553 | 482,000 | 5,530 |
| 1995-08-16 | 565 | 565 | 545 | 555 | 506,000 | 5,550 |
| 1995-08-15 | 560 | 560 | 555 | 558 | 405,000 | 5,580 |
| 1995-08-14 | 545 | 558 | 545 | 550 | 402,000 | 5,500 |
| 1995-08-11 | 559 | 560 | 540 | 542 | 479,000 | 5,420 |
| 1995-08-10 | 560 | 567 | 551 | 559 | 1,589,000 | 5,590 |
| 1995-08-09 | 540 | 559 | 538 | 555 | 1,832,000 | 5,550 |
| 1995-08-08 | 539 | 539 | 530 | 535 | 236,000 | 5,350 |
| 1995-08-07 | 551 | 553 | 535 | 535 | 403,000 | 5,350 |
| 1995-08-04 | 556 | 556 | 543 | 548 | 662,000 | 5,480 |
| 1995-08-03 | 540 | 547 | 536 | 536 | 297,000 | 5,360 |
| 1995-08-02 | 538 | 543 | 530 | 535 | 208,000 | 5,350 |
| 1995-08-01 | 545 | 546 | 531 | 534 | 257,000 | 5,340 |
| 1995-07-31 | 525 | 542 | 523 | 535 | 380,000 | 5,350 |
| 1995-07-28 | 549 | 549 | 530 | 545 | 710,000 | 5,450 |
| 1995-07-27 | 557 | 563 | 548 | 554 | 1,334,000 | 5,540 |
| 1995-07-26 | 550 | 555 | 540 | 547 | 770,000 | 5,470 |
| 1995-07-25 | 550 | 569 | 540 | 550 | 2,989,000 | 5,500 |
| 1995-07-24 | 520 | 544 | 510 | 544 | 698,000 | 5,440 |
| 1995-07-21 | 503 | 530 | 503 | 510 | 1,009,000 | 5,100 |
| 1995-07-20 | 500 | 505 | 496 | 500 | 174,000 | 5,000 |
| 1995-07-19 | 518 | 520 | 505 | 510 | 380,000 | 5,100 |
| 1995-07-18 | 519 | 529 | 500 | 520 | 466,000 | 5,200 |
| 1995-07-17 | 517 | 520 | 500 | 512 | 668,000 | 5,120 |
| 1995-07-14 | 500 | 513 | 500 | 512 | 377,000 | 5,120 |
| 1995-07-13 | 495 | 498 | 490 | 495 | 163,000 | 4,950 |
| 1995-07-12 | 485 | 495 | 485 | 490 | 289,000 | 4,900 |
| 1995-07-11 | 487 | 488 | 465 | 480 | 130,000 | 4,800 |
| 1995-07-10 | 484 | 489 | 477 | 486 | 277,000 | 4,860 |
| 1995-07-07 | 467 | 483 | 464 | 474 | 546,000 | 4,740 |
| 1995-07-06 | 463 | 465 | 456 | 462 | 42,000 | 4,620 |
| 1995-07-05 | 460 | 463 | 455 | 458 | 66,000 | 4,580 |
| 1995-07-04 | 449 | 460 | 443 | 460 | 105,000 | 4,600 |
| 1995-07-03 | 442 | 443 | 438 | 442 | 40,000 | 4,420 |
| 1995-06-30 | 434 | 450 | 434 | 442 | 81,000 | 4,420 |
| 1995-06-29 | 461 | 465 | 438 | 439 | 153,000 | 4,390 |
| 1995-06-28 | 460 | 460 | 448 | 450 | 145,000 | 4,500 |
| 1995-06-27 | 476 | 477 | 465 | 465 | 186,000 | 4,650 |
| 1995-06-26 | 487 | 487 | 480 | 480 | 486,000 | 4,800 |
| 1995-06-23 | 468 | 481 | 464 | 481 | 190,000 | 4,810 |
| 1995-06-22 | 456 | 458 | 451 | 458 | 50,000 | 4,580 |
| 1995-06-21 | 460 | 461 | 450 | 461 | 36,000 | 4,610 |
| 1995-06-20 | 472 | 472 | 449 | 461 | 89,000 | 4,610 |
| 1995-06-19 | 454 | 475 | 454 | 472 | 112,000 | 4,720 |
| 1995-06-16 | 460 | 460 | 445 | 455 | 189,000 | 4,550 |
| 1995-06-15 | 446 | 460 | 445 | 460 | 71,000 | 4,600 |
| 1995-06-14 | 435 | 445 | 435 | 445 | 100,000 | 4,450 |
| 1995-06-13 | 431 | 443 | 430 | 431 | 133,000 | 4,310 |
| 1995-06-12 | 437 | 440 | 430 | 430 | 108,000 | 4,300 |
| 1995-06-09 | 450 | 452 | 445 | 452 | 138,000 | 4,520 |
| 1995-06-08 | 470 | 475 | 447 | 447 | 117,000 | 4,470 |
| 1995-06-07 | 478 | 483 | 475 | 475 | 106,000 | 4,750 |
| 1995-06-06 | 477 | 483 | 477 | 483 | 170,000 | 4,830 |
| 1995-06-05 | 479 | 480 | 473 | 475 | 222,000 | 4,750 |
| 1995-06-02 | 475 | 480 | 469 | 475 | 84,000 | 4,750 |
| 1995-06-01 | 470 | 470 | 460 | 465 | 237,000 | 4,650 |
| 1995-05-31 | 485 | 485 | 464 | 471 | 210,000 | 4,710 |
| 1995-05-30 | 490 | 490 | 475 | 481 | 243,000 | 4,810 |
| 1995-05-29 | 470 | 475 | 461 | 475 | 198,000 | 4,750 |
| 1995-05-26 | 460 | 460 | 455 | 455 | 28,000 | 4,550 |
| 1995-05-25 | 465 | 465 | 452 | 465 | 116,000 | 4,650 |
| 1995-05-24 | 465 | 465 | 459 | 462 | 91,000 | 4,620 |
| 1995-05-23 | 454 | 462 | 454 | 462 | 69,000 | 4,620 |
| 1995-05-22 | 475 | 475 | 467 | 467 | 65,000 | 4,670 |
| 1995-05-19 | 485 | 485 | 481 | 485 | 178,000 | 4,850 |
| 1995-05-18 | 498 | 499 | 489 | 490 | 46,000 | 4,900 |
| 1995-05-17 | 487 | 499 | 486 | 498 | 136,000 | 4,980 |
| 1995-05-16 | 499 | 500 | 494 | 497 | 324,000 | 4,970 |
| 1995-05-15 | 499 | 500 | 497 | 498 | 241,000 | 4,980 |
| 1995-05-12 | 499 | 500 | 493 | 500 | 314,000 | 5,000 |
| 1995-05-11 | 504 | 504 | 494 | 495 | 490,000 | 4,950 |
| 1995-05-10 | 491 | 499 | 490 | 499 | 503,000 | 4,990 |
| 1995-05-09 | 495 | 495 | 490 | 492 | 212,000 | 4,920 |
| 1995-05-08 | 499 | 499 | 491 | 495 | 94,000 | 4,950 |
| 1995-05-02 | 486 | 500 | 483 | 499 | 110,000 | 4,990 |
| 1995-05-01 | 483 | 485 | 483 | 483 | 140,000 | 4,830 |
| 1995-04-28 | 489 | 490 | 482 | 482 | 176,000 | 4,820 |
| 1995-04-27 | 496 | 502 | 490 | 490 | 247,000 | 4,900 |
| 1995-04-26 | 490 | 503 | 488 | 495 | 633,000 | 4,950 |
| 1995-04-25 | 485 | 485 | 479 | 485 | 107,000 | 4,850 |
| 1995-04-24 | 483 | 485 | 475 | 475 | 182,000 | 4,750 |
| 1995-04-21 | 480 | 487 | 475 | 480 | 288,000 | 4,800 |
| 1995-04-20 | 480 | 485 | 472 | 479 | 221,000 | 4,790 |
| 1995-04-19 | 475 | 485 | 475 | 479 | 239,000 | 4,790 |
| 1995-04-18 | 496 | 498 | 480 | 480 | 431,000 | 4,800 |
| 1995-04-17 | 480 | 501 | 475 | 496 | 179,000 | 4,960 |
| 1995-04-14 | 481 | 490 | 480 | 480 | 111,000 | 4,800 |
| 1995-04-13 | 489 | 495 | 476 | 476 | 299,000 | 4,760 |
| 1995-04-12 | 470 | 484 | 468 | 484 | 242,000 | 4,840 |
| 1995-04-11 | 469 | 470 | 465 | 470 | 159,000 | 4,700 |
| 1995-04-10 | 461 | 464 | 451 | 464 | 70,000 | 4,640 |
| 1995-04-07 | 458 | 463 | 458 | 458 | 82,000 | 4,580 |
| 1995-04-06 | 455 | 456 | 450 | 453 | 67,000 | 4,530 |
| 1995-04-05 | 451 | 451 | 443 | 450 | 362,000 | 4,500 |
| 1995-04-04 | 443 | 455 | 441 | 446 | 208,000 | 4,460 |
| 1995-04-03 | 461 | 461 | 448 | 448 | 66,000 | 4,480 |
| 1995-03-31 | 468 | 469 | 450 | 469 | 193,000 | 4,690 |
| 1995-03-30 | 440 | 450 | 440 | 448 | 37,000 | 4,480 |
| 1995-03-29 | 465 | 470 | 440 | 450 | 60,000 | 4,500 |
| 1995-03-28 | 440 | 470 | 440 | 470 | 133,000 | 4,700 |
| 1995-03-27 | 422 | 445 | 422 | 425 | 122,000 | 4,250 |
| 1995-03-24 | 421 | 421 | 414 | 417 | 197,000 | 4,170 |
| 1995-03-23 | 438 | 440 | 425 | 425 | 128,000 | 4,250 |
| 1995-03-22 | 452 | 455 | 445 | 445 | 148,000 | 4,450 |
| 1995-03-20 | 440 | 461 | 440 | 450 | 131,000 | 4,500 |
| 1995-03-17 | 451 | 463 | 447 | 450 | 107,000 | 4,500 |
| 1995-03-16 | 470 | 475 | 456 | 456 | 454,000 | 4,560 |
| 1995-03-15 | 453 | 467 | 453 | 465 | 238,000 | 4,650 |
| 1995-03-14 | 454 | 455 | 447 | 448 | 90,000 | 4,480 |
| 1995-03-13 | 450 | 455 | 440 | 450 | 159,000 | 4,500 |
| 1995-03-10 | 425 | 450 | 425 | 450 | 511,000 | 4,500 |
| 1995-03-09 | 415 | 430 | 415 | 420 | 350,000 | 4,200 |
| 1995-03-08 | 411 | 411 | 408 | 410 | 187,000 | 4,100 |
| 1995-03-07 | 435 | 435 | 426 | 429 | 140,000 | 4,290 |
| 1995-03-06 | 422 | 440 | 417 | 440 | 173,000 | 4,400 |
| 1995-03-03 | 420 | 426 | 415 | 426 | 15,000 | 4,260 |
| 1995-03-02 | 427 | 436 | 427 | 430 | 52,000 | 4,300 |
| 1995-03-01 | 432 | 432 | 432 | 432 | 5,000 | 4,320 |
| 1995-02-28 | 425 | 438 | 425 | 438 | 38,000 | 4,380 |
| 1995-02-27 | 415 | 428 | 405 | 425 | 109,000 | 4,250 |
| 1995-02-24 | 428 | 428 | 425 | 428 | 154,000 | 4,280 |
| 1995-02-23 | 425 | 427 | 420 | 425 | 122,000 | 4,250 |
| 1995-02-22 | 426 | 428 | 425 | 427 | 140,000 | 4,270 |
| 1995-02-21 | 431 | 432 | 425 | 425 | 41,000 | 4,250 |
| 1995-02-20 | 436 | 438 | 435 | 435 | 44,000 | 4,350 |
| 1995-02-17 | 441 | 443 | 435 | 441 | 180,000 | 4,410 |
| 1995-02-16 | 445 | 446 | 442 | 443 | 104,000 | 4,430 |
| 1995-02-15 | 446 | 447 | 445 | 446 | 103,000 | 4,460 |
| 1995-02-14 | 452 | 452 | 446 | 447 | 99,000 | 4,470 |
| 1995-02-13 | 455 | 456 | 452 | 452 | 36,000 | 4,520 |
| 1995-02-10 | 460 | 460 | 451 | 452 | 44,000 | 4,520 |
| 1995-02-09 | 449 | 459 | 449 | 454 | 246,000 | 4,540 |
| 1995-02-08 | 445 | 455 | 445 | 453 | 41,000 | 4,530 |
| 1995-02-07 | 433 | 448 | 433 | 448 | 16,000 | 4,480 |
| 1995-02-06 | 440 | 445 | 430 | 430 | 93,000 | 4,300 |
| 1995-02-03 | 433 | 433 | 428 | 430 | 37,000 | 4,300 |
| 1995-02-02 | 443 | 446 | 430 | 430 | 60,000 | 4,300 |
| 1995-02-01 | 452 | 457 | 438 | 438 | 163,000 | 4,380 |
| 1995-01-31 | 449 | 449 | 449 | 449 | 53,000 | 4,490 |
| 1995-01-30 | 483 | 490 | 483 | 484 | 91,000 | 4,840 |
| 1995-01-27 | 480 | 480 | 470 | 478 | 63,000 | 4,780 |
| 1995-01-26 | 485 | 490 | 477 | 480 | 61,000 | 4,800 |
| 1995-01-25 | 485 | 494 | 480 | 485 | 188,000 | 4,850 |
| 1995-01-24 | 466 | 485 | 463 | 480 | 109,000 | 4,800 |
| 1995-01-23 | 485 | 486 | 460 | 461 | 111,000 | 4,610 |
| 1995-01-20 | 505 | 505 | 495 | 500 | 67,000 | 5,000 |
| 1995-01-19 | 510 | 510 | 508 | 510 | 62,000 | 5,100 |
| 1995-01-18 | 519 | 519 | 510 | 518 | 108,000 | 5,180 |
| 1995-01-17 | 528 | 530 | 510 | 519 | 176,000 | 5,190 |
| 1995-01-13 | 539 | 539 | 530 | 538 | 124,000 | 5,380 |
| 1995-01-12 | 548 | 548 | 535 | 545 | 26,000 | 5,450 |
| 1995-01-11 | 547 | 547 | 538 | 547 | 32,000 | 5,470 |
| 1995-01-10 | 549 | 550 | 533 | 550 | 59,000 | 5,500 |
| 1995-01-09 | 558 | 558 | 548 | 549 | 169,000 | 5,490 |
| 1995-01-06 | 555 | 555 | 545 | 550 | 71,000 | 5,500 |
| 1995-01-05 | 555 | 555 | 540 | 545 | 96,000 | 5,450 |
| 1995-01-04 | 540 | 550 | 540 | 545 | 44,000 | 5,450 |
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