3877 中越パルプ工業(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 436 | 437 | 436 | 436 | 24,000 | 4,360 |
| 1996-12-27 | 435 | 441 | 434 | 441 | 77,000 | 4,410 |
| 1996-12-26 | 450 | 451 | 440 | 440 | 142,000 | 4,400 |
| 1996-12-25 | 455 | 459 | 453 | 454 | 616,000 | 4,540 |
| 1996-12-24 | 471 | 471 | 462 | 462 | 69,000 | 4,620 |
| 1996-12-20 | 476 | 476 | 465 | 476 | 104,000 | 4,760 |
| 1996-12-19 | 486 | 487 | 471 | 471 | 147,000 | 4,710 |
| 1996-12-18 | 480 | 491 | 476 | 486 | 63,000 | 4,860 |
| 1996-12-17 | 476 | 485 | 475 | 480 | 69,000 | 4,800 |
| 1996-12-16 | 492 | 492 | 486 | 486 | 35,000 | 4,860 |
| 1996-12-13 | 491 | 499 | 491 | 497 | 331,000 | 4,970 |
| 1996-12-12 | 491 | 497 | 491 | 491 | 61,000 | 4,910 |
| 1996-12-11 | 508 | 508 | 480 | 491 | 89,000 | 4,910 |
| 1996-12-10 | 520 | 520 | 500 | 500 | 47,000 | 5,000 |
| 1996-12-09 | 503 | 514 | 495 | 500 | 81,000 | 5,000 |
| 1996-12-06 | 505 | 507 | 500 | 500 | 106,000 | 5,000 |
| 1996-12-05 | 500 | 507 | 500 | 500 | 49,000 | 5,000 |
| 1996-12-04 | 506 | 514 | 506 | 508 | 80,000 | 5,080 |
| 1996-12-03 | 512 | 512 | 506 | 506 | 110,000 | 5,060 |
| 1996-12-02 | 517 | 518 | 512 | 512 | 76,000 | 5,120 |
| 1996-11-29 | 520 | 521 | 512 | 518 | 95,000 | 5,180 |
| 1996-11-28 | 521 | 521 | 515 | 516 | 81,000 | 5,160 |
| 1996-11-27 | 520 | 522 | 514 | 515 | 79,000 | 5,150 |
| 1996-11-26 | 519 | 522 | 513 | 522 | 48,000 | 5,220 |
| 1996-11-25 | 515 | 516 | 513 | 513 | 37,000 | 5,130 |
| 1996-11-22 | 515 | 515 | 508 | 513 | 111,000 | 5,130 |
| 1996-11-21 | 515 | 515 | 506 | 506 | 173,000 | 5,060 |
| 1996-11-20 | 514 | 518 | 513 | 513 | 160,000 | 5,130 |
| 1996-11-19 | 513 | 523 | 512 | 515 | 75,000 | 5,150 |
| 1996-11-18 | 523 | 529 | 513 | 513 | 44,000 | 5,130 |
| 1996-11-15 | 530 | 530 | 521 | 525 | 314,000 | 5,250 |
| 1996-11-14 | 527 | 527 | 516 | 525 | 42,000 | 5,250 |
| 1996-11-13 | 532 | 532 | 512 | 531 | 79,000 | 5,310 |
| 1996-11-12 | 525 | 531 | 517 | 531 | 85,000 | 5,310 |
| 1996-11-11 | 507 | 511 | 507 | 507 | 116,000 | 5,070 |
| 1996-11-08 | 509 | 509 | 501 | 508 | 190,000 | 5,080 |
| 1996-11-07 | 517 | 517 | 509 | 509 | 172,000 | 5,090 |
| 1996-11-06 | 518 | 519 | 514 | 517 | 227,000 | 5,170 |
| 1996-11-05 | 520 | 521 | 510 | 518 | 102,000 | 5,180 |
| 1996-11-01 | 536 | 536 | 521 | 521 | 118,000 | 5,210 |
| 1996-10-31 | 543 | 544 | 535 | 536 | 172,000 | 5,360 |
| 1996-10-30 | 544 | 544 | 535 | 542 | 17,000 | 5,420 |
| 1996-10-29 | 543 | 544 | 541 | 544 | 53,000 | 5,440 |
| 1996-10-28 | 542 | 548 | 538 | 543 | 21,000 | 5,430 |
| 1996-10-25 | 535 | 540 | 532 | 532 | 109,000 | 5,320 |
| 1996-10-24 | 548 | 550 | 540 | 542 | 75,000 | 5,420 |
| 1996-10-23 | 553 | 553 | 548 | 548 | 50,000 | 5,480 |
| 1996-10-22 | 569 | 569 | 549 | 559 | 82,000 | 5,590 |
| 1996-10-21 | 584 | 584 | 575 | 575 | 41,000 | 5,750 |
| 1996-10-18 | 567 | 585 | 567 | 585 | 90,000 | 5,850 |
| 1996-10-17 | 562 | 562 | 555 | 557 | 40,000 | 5,570 |
| 1996-10-16 | 575 | 575 | 558 | 561 | 57,000 | 5,610 |
| 1996-10-15 | 548 | 555 | 546 | 555 | 107,000 | 5,550 |
| 1996-10-14 | 549 | 549 | 546 | 547 | 98,000 | 5,470 |
| 1996-10-11 | 530 | 546 | 530 | 546 | 122,000 | 5,460 |
| 1996-10-09 | 563 | 563 | 538 | 540 | 70,000 | 5,400 |
| 1996-10-08 | 570 | 570 | 559 | 559 | 98,000 | 5,590 |
| 1996-10-07 | 573 | 573 | 566 | 566 | 49,000 | 5,660 |
| 1996-10-04 | 574 | 580 | 568 | 568 | 58,000 | 5,680 |
| 1996-10-03 | 585 | 585 | 580 | 580 | 98,000 | 5,800 |
| 1996-10-02 | 590 | 590 | 581 | 581 | 67,000 | 5,810 |
| 1996-10-01 | 588 | 589 | 580 | 581 | 104,000 | 5,810 |
| 1996-09-30 | 590 | 590 | 580 | 589 | 56,000 | 5,890 |
| 1996-09-27 | 579 | 580 | 574 | 580 | 145,000 | 5,800 |
| 1996-09-26 | 575 | 576 | 570 | 575 | 130,000 | 5,750 |
| 1996-09-25 | 561 | 570 | 560 | 570 | 100,000 | 5,700 |
| 1996-09-24 | 580 | 580 | 564 | 564 | 67,000 | 5,640 |
| 1996-09-20 | 574 | 574 | 566 | 570 | 130,000 | 5,700 |
| 1996-09-19 | 563 | 577 | 560 | 577 | 112,000 | 5,770 |
| 1996-09-18 | 581 | 586 | 573 | 573 | 71,000 | 5,730 |
| 1996-09-17 | 577 | 595 | 577 | 587 | 99,000 | 5,870 |
| 1996-09-13 | 568 | 573 | 566 | 573 | 101,000 | 5,730 |
| 1996-09-12 | 588 | 589 | 570 | 585 | 29,000 | 5,850 |
| 1996-09-11 | 595 | 597 | 590 | 595 | 214,000 | 5,950 |
| 1996-09-10 | 575 | 585 | 575 | 585 | 60,000 | 5,850 |
| 1996-09-09 | 573 | 574 | 565 | 573 | 39,000 | 5,730 |
| 1996-09-06 | 592 | 592 | 581 | 581 | 74,000 | 5,810 |
| 1996-09-05 | 586 | 595 | 583 | 595 | 59,000 | 5,950 |
| 1996-09-04 | 590 | 590 | 586 | 586 | 60,000 | 5,860 |
| 1996-09-03 | 572 | 590 | 572 | 589 | 40,000 | 5,890 |
| 1996-09-02 | 575 | 582 | 570 | 582 | 18,000 | 5,820 |
| 1996-08-30 | 590 | 590 | 569 | 569 | 46,000 | 5,690 |
| 1996-08-29 | 598 | 600 | 591 | 600 | 27,000 | 6,000 |
| 1996-08-28 | 605 | 605 | 596 | 598 | 55,000 | 5,980 |
| 1996-08-27 | 600 | 605 | 600 | 605 | 78,000 | 6,050 |
| 1996-08-26 | 610 | 610 | 601 | 605 | 20,000 | 6,050 |
| 1996-08-23 | 615 | 617 | 608 | 617 | 108,000 | 6,170 |
| 1996-08-22 | 615 | 615 | 612 | 612 | 130,000 | 6,120 |
| 1996-08-21 | 600 | 605 | 600 | 605 | 79,000 | 6,050 |
| 1996-08-20 | 590 | 599 | 590 | 593 | 158,000 | 5,930 |
| 1996-08-19 | 610 | 610 | 590 | 600 | 76,000 | 6,000 |
| 1996-08-16 | 590 | 610 | 589 | 610 | 91,000 | 6,100 |
| 1996-08-15 | 599 | 600 | 590 | 590 | 137,000 | 5,900 |
| 1996-08-14 | 582 | 600 | 581 | 594 | 170,000 | 5,940 |
| 1996-08-13 | 565 | 580 | 565 | 580 | 82,000 | 5,800 |
| 1996-08-12 | 565 | 565 | 555 | 564 | 133,000 | 5,640 |
| 1996-08-09 | 574 | 580 | 565 | 565 | 102,000 | 5,650 |
| 1996-08-08 | 571 | 577 | 570 | 574 | 187,000 | 5,740 |
| 1996-08-07 | 581 | 581 | 570 | 570 | 44,000 | 5,700 |
| 1996-08-06 | 590 | 590 | 581 | 581 | 52,000 | 5,810 |
| 1996-08-05 | 599 | 599 | 591 | 591 | 61,000 | 5,910 |
| 1996-08-02 | 585 | 601 | 585 | 601 | 159,000 | 6,010 |
| 1996-08-01 | 580 | 585 | 570 | 584 | 117,000 | 5,840 |
| 1996-07-31 | 577 | 582 | 570 | 570 | 159,000 | 5,700 |
| 1996-07-30 | 590 | 590 | 571 | 571 | 296,000 | 5,710 |
| 1996-07-29 | 600 | 605 | 592 | 595 | 108,000 | 5,950 |
| 1996-07-26 | 591 | 597 | 591 | 595 | 87,000 | 5,950 |
| 1996-07-25 | 598 | 600 | 589 | 592 | 177,000 | 5,920 |
| 1996-07-24 | 605 | 605 | 598 | 598 | 183,000 | 5,980 |
| 1996-07-23 | 603 | 610 | 598 | 605 | 165,000 | 6,050 |
| 1996-07-22 | 622 | 622 | 610 | 610 | 449,000 | 6,100 |
| 1996-07-19 | 635 | 635 | 620 | 628 | 33,000 | 6,280 |
| 1996-07-18 | 618 | 624 | 612 | 616 | 168,000 | 6,160 |
| 1996-07-17 | 625 | 625 | 610 | 612 | 115,000 | 6,120 |
| 1996-07-16 | 630 | 630 | 625 | 625 | 97,000 | 6,250 |
| 1996-07-15 | 640 | 640 | 634 | 635 | 168,000 | 6,350 |
| 1996-07-12 | 659 | 659 | 640 | 640 | 106,000 | 6,400 |
| 1996-07-11 | 653 | 656 | 645 | 649 | 67,000 | 6,490 |
| 1996-07-10 | 660 | 660 | 650 | 650 | 81,000 | 6,500 |
| 1996-07-09 | 668 | 668 | 658 | 660 | 55,000 | 6,600 |
| 1996-07-08 | 666 | 666 | 658 | 658 | 231,000 | 6,580 |
| 1996-07-05 | 660 | 675 | 658 | 665 | 86,000 | 6,650 |
| 1996-07-04 | 660 | 660 | 650 | 652 | 128,000 | 6,520 |
| 1996-07-03 | 675 | 675 | 658 | 660 | 98,000 | 6,600 |
| 1996-07-02 | 675 | 675 | 658 | 658 | 110,000 | 6,580 |
| 1996-07-01 | 684 | 684 | 665 | 665 | 86,000 | 6,650 |
| 1996-06-28 | 684 | 684 | 674 | 678 | 96,000 | 6,780 |
| 1996-06-27 | 680 | 683 | 680 | 680 | 99,000 | 6,800 |
| 1996-06-26 | 680 | 684 | 677 | 680 | 70,000 | 6,800 |
| 1996-06-25 | 684 | 684 | 676 | 677 | 130,000 | 6,770 |
| 1996-06-24 | 667 | 673 | 666 | 672 | 122,000 | 6,720 |
| 1996-06-21 | 668 | 673 | 663 | 664 | 70,000 | 6,640 |
| 1996-06-20 | 674 | 674 | 662 | 668 | 76,000 | 6,680 |
| 1996-06-19 | 677 | 678 | 668 | 668 | 202,000 | 6,680 |
| 1996-06-18 | 685 | 690 | 678 | 681 | 157,000 | 6,810 |
| 1996-06-17 | 675 | 695 | 675 | 685 | 212,000 | 6,850 |
| 1996-06-14 | 660 | 675 | 655 | 675 | 113,000 | 6,750 |
| 1996-06-13 | 665 | 675 | 665 | 670 | 146,000 | 6,700 |
| 1996-06-12 | 660 | 669 | 660 | 665 | 107,000 | 6,650 |
| 1996-06-11 | 649 | 655 | 649 | 650 | 118,000 | 6,500 |
| 1996-06-10 | 645 | 655 | 645 | 649 | 155,000 | 6,490 |
| 1996-06-07 | 676 | 676 | 656 | 656 | 139,000 | 6,560 |
| 1996-06-06 | 682 | 684 | 675 | 676 | 70,000 | 6,760 |
| 1996-06-05 | 680 | 682 | 679 | 680 | 61,000 | 6,800 |
| 1996-06-04 | 670 | 680 | 670 | 680 | 101,000 | 6,800 |
| 1996-06-03 | 696 | 696 | 674 | 674 | 69,000 | 6,740 |
| 1996-05-31 | 690 | 692 | 685 | 692 | 75,000 | 6,920 |
| 1996-05-30 | 700 | 700 | 688 | 693 | 77,000 | 6,930 |
| 1996-05-29 | 697 | 706 | 696 | 697 | 77,000 | 6,970 |
| 1996-05-28 | 677 | 690 | 674 | 677 | 105,000 | 6,770 |
| 1996-05-27 | 681 | 681 | 670 | 672 | 168,000 | 6,720 |
| 1996-05-24 | 706 | 706 | 690 | 690 | 64,000 | 6,900 |
| 1996-05-23 | 706 | 706 | 700 | 701 | 120,000 | 7,010 |
| 1996-05-22 | 715 | 716 | 711 | 711 | 68,000 | 7,110 |
| 1996-05-21 | 713 | 718 | 711 | 715 | 91,000 | 7,150 |
| 1996-05-20 | 728 | 728 | 706 | 710 | 57,000 | 7,100 |
| 1996-05-17 | 730 | 730 | 717 | 720 | 119,000 | 7,200 |
| 1996-05-16 | 726 | 735 | 721 | 723 | 228,000 | 7,230 |
| 1996-05-15 | 714 | 729 | 714 | 729 | 223,000 | 7,290 |
| 1996-05-14 | 713 | 715 | 710 | 715 | 65,000 | 7,150 |
| 1996-05-13 | 720 | 725 | 716 | 716 | 80,000 | 7,160 |
| 1996-05-10 | 722 | 723 | 715 | 720 | 388,000 | 7,200 |
| 1996-05-09 | 725 | 725 | 701 | 702 | 115,000 | 7,020 |
| 1996-05-08 | 729 | 729 | 720 | 720 | 372,000 | 7,200 |
| 1996-05-07 | 729 | 730 | 726 | 730 | 105,000 | 7,300 |
| 1996-05-02 | 744 | 745 | 730 | 730 | 321,000 | 7,300 |
| 1996-05-01 | 743 | 746 | 738 | 743 | 698,000 | 7,430 |
| 1996-04-30 | 727 | 740 | 720 | 734 | 948,000 | 7,340 |
| 1996-04-26 | 727 | 727 | 720 | 720 | 298,000 | 7,200 |
| 1996-04-25 | 717 | 725 | 717 | 717 | 324,000 | 7,170 |
| 1996-04-24 | 712 | 725 | 712 | 717 | 502,000 | 7,170 |
| 1996-04-23 | 705 | 715 | 703 | 712 | 231,000 | 7,120 |
| 1996-04-22 | 712 | 714 | 700 | 700 | 130,000 | 7,000 |
| 1996-04-19 | 700 | 703 | 695 | 702 | 148,000 | 7,020 |
| 1996-04-18 | 701 | 705 | 699 | 705 | 94,000 | 7,050 |
| 1996-04-17 | 705 | 714 | 701 | 705 | 196,000 | 7,050 |
| 1996-04-16 | 717 | 717 | 698 | 705 | 391,000 | 7,050 |
| 1996-04-15 | 709 | 715 | 700 | 715 | 319,000 | 7,150 |
| 1996-04-12 | 694 | 700 | 689 | 695 | 447,000 | 6,950 |
| 1996-04-11 | 689 | 700 | 688 | 697 | 138,000 | 6,970 |
| 1996-04-10 | 699 | 704 | 690 | 690 | 233,000 | 6,900 |
| 1996-04-09 | 686 | 695 | 686 | 695 | 167,000 | 6,950 |
| 1996-04-08 | 693 | 699 | 684 | 686 | 217,000 | 6,860 |
| 1996-04-05 | 684 | 694 | 684 | 694 | 180,000 | 6,940 |
| 1996-04-04 | 710 | 710 | 691 | 694 | 401,000 | 6,940 |
| 1996-04-03 | 701 | 705 | 700 | 702 | 378,000 | 7,020 |
| 1996-04-02 | 719 | 719 | 700 | 707 | 271,000 | 7,070 |
| 1996-04-01 | 716 | 725 | 716 | 721 | 369,000 | 7,210 |
| 1996-03-29 | 706 | 715 | 705 | 715 | 266,000 | 7,150 |
| 1996-03-28 | 707 | 714 | 705 | 706 | 340,000 | 7,060 |
| 1996-03-27 | 720 | 720 | 705 | 719 | 116,000 | 7,190 |
| 1996-03-26 | 703 | 722 | 703 | 712 | 223,000 | 7,120 |
| 1996-03-25 | 729 | 729 | 717 | 718 | 244,000 | 7,180 |
| 1996-03-22 | 715 | 722 | 715 | 720 | 257,000 | 7,200 |
| 1996-03-21 | 705 | 721 | 700 | 714 | 387,000 | 7,140 |
| 1996-03-19 | 690 | 710 | 690 | 700 | 287,000 | 7,000 |
| 1996-03-18 | 676 | 688 | 676 | 688 | 170,000 | 6,880 |
| 1996-03-15 | 674 | 679 | 674 | 676 | 92,000 | 6,760 |
| 1996-03-14 | 671 | 678 | 671 | 675 | 94,000 | 6,750 |
| 1996-03-13 | 681 | 689 | 671 | 671 | 118,000 | 6,710 |
| 1996-03-12 | 670 | 679 | 666 | 679 | 122,000 | 6,790 |
| 1996-03-11 | 670 | 670 | 661 | 663 | 208,000 | 6,630 |
| 1996-03-08 | 670 | 680 | 669 | 680 | 300,000 | 6,800 |
| 1996-03-07 | 687 | 687 | 671 | 681 | 181,000 | 6,810 |
| 1996-03-06 | 688 | 689 | 670 | 688 | 254,000 | 6,880 |
| 1996-03-05 | 688 | 690 | 683 | 689 | 116,000 | 6,890 |
| 1996-03-04 | 700 | 700 | 681 | 681 | 191,000 | 6,810 |
| 1996-03-01 | 686 | 700 | 680 | 680 | 153,000 | 6,800 |
| 1996-02-29 | 674 | 684 | 666 | 684 | 317,000 | 6,840 |
| 1996-02-28 | 672 | 685 | 669 | 676 | 209,000 | 6,760 |
| 1996-02-27 | 682 | 682 | 666 | 666 | 185,000 | 6,660 |
| 1996-02-26 | 681 | 687 | 680 | 680 | 89,000 | 6,800 |
| 1996-02-23 | 697 | 697 | 682 | 682 | 112,000 | 6,820 |
| 1996-02-22 | 686 | 696 | 686 | 693 | 152,000 | 6,930 |
| 1996-02-21 | 709 | 709 | 686 | 687 | 178,000 | 6,870 |
| 1996-02-20 | 685 | 699 | 681 | 699 | 110,000 | 6,990 |
| 1996-02-19 | 699 | 699 | 680 | 681 | 140,000 | 6,810 |
| 1996-02-16 | 692 | 699 | 680 | 699 | 184,000 | 6,990 |
| 1996-02-15 | 719 | 725 | 695 | 695 | 768,000 | 6,950 |
| 1996-02-14 | 704 | 715 | 704 | 715 | 549,000 | 7,150 |
| 1996-02-13 | 697 | 707 | 697 | 697 | 321,000 | 6,970 |
| 1996-02-09 | 690 | 692 | 680 | 687 | 214,000 | 6,870 |
| 1996-02-08 | 700 | 700 | 680 | 690 | 125,000 | 6,900 |
| 1996-02-07 | 676 | 700 | 676 | 692 | 266,000 | 6,920 |
| 1996-02-06 | 675 | 680 | 674 | 676 | 222,000 | 6,760 |
| 1996-02-05 | 692 | 699 | 677 | 678 | 156,000 | 6,780 |
| 1996-02-02 | 700 | 710 | 690 | 692 | 372,000 | 6,920 |
| 1996-02-01 | 705 | 706 | 697 | 699 | 474,000 | 6,990 |
| 1996-01-31 | 714 | 715 | 701 | 706 | 770,000 | 7,060 |
| 1996-01-30 | 720 | 736 | 675 | 675 | 1,819,000 | 6,750 |
| 1996-01-29 | 684 | 710 | 675 | 710 | 1,252,000 | 7,100 |
| 1996-01-26 | 652 | 665 | 645 | 665 | 436,000 | 6,650 |
| 1996-01-25 | 651 | 651 | 644 | 648 | 255,000 | 6,480 |
| 1996-01-24 | 650 | 650 | 640 | 641 | 124,000 | 6,410 |
| 1996-01-23 | 649 | 658 | 642 | 650 | 361,000 | 6,500 |
| 1996-01-22 | 638 | 638 | 621 | 621 | 157,000 | 6,210 |
| 1996-01-19 | 635 | 644 | 630 | 636 | 107,000 | 6,360 |
| 1996-01-18 | 649 | 655 | 635 | 645 | 169,000 | 6,450 |
| 1996-01-17 | 660 | 660 | 648 | 648 | 246,000 | 6,480 |
| 1996-01-16 | 633 | 655 | 633 | 650 | 211,000 | 6,500 |
| 1996-01-12 | 650 | 659 | 640 | 640 | 249,000 | 6,400 |
| 1996-01-11 | 656 | 660 | 646 | 650 | 412,000 | 6,500 |
| 1996-01-10 | 653 | 670 | 650 | 659 | 1,081,000 | 6,590 |
| 1996-01-09 | 634 | 655 | 630 | 645 | 757,000 | 6,450 |
| 1996-01-08 | 629 | 635 | 626 | 632 | 342,000 | 6,320 |
| 1996-01-05 | 629 | 629 | 622 | 627 | 254,000 | 6,270 |
| 1996-01-04 | 627 | 630 | 622 | 628 | 165,000 | 6,280 |
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
