3877 中越パルプ工業(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 177 | 178 | 176 | 178 | 31,000 | 1,780 |
| 1997-12-29 | 179 | 179 | 174 | 178 | 14,000 | 1,780 |
| 1997-12-26 | 179 | 180 | 174 | 179 | 76,000 | 1,790 |
| 1997-12-25 | 189 | 190 | 169 | 179 | 278,000 | 1,790 |
| 1997-12-24 | 190 | 190 | 166 | 179 | 155,000 | 1,790 |
| 1997-12-22 | 205 | 205 | 190 | 200 | 119,000 | 2,000 |
| 1997-12-19 | 203 | 203 | 190 | 190 | 87,000 | 1,900 |
| 1997-12-18 | 210 | 210 | 205 | 205 | 78,000 | 2,050 |
| 1997-12-17 | 205 | 213 | 201 | 206 | 74,000 | 2,060 |
| 1997-12-16 | 214 | 214 | 205 | 205 | 73,000 | 2,050 |
| 1997-12-15 | 210 | 215 | 205 | 215 | 46,000 | 2,150 |
| 1997-12-12 | 220 | 221 | 211 | 215 | 176,000 | 2,150 |
| 1997-12-11 | 230 | 230 | 220 | 220 | 54,000 | 2,200 |
| 1997-12-10 | 226 | 230 | 224 | 224 | 72,000 | 2,240 |
| 1997-12-09 | 226 | 230 | 224 | 226 | 82,000 | 2,260 |
| 1997-12-08 | 231 | 231 | 221 | 221 | 47,000 | 2,210 |
| 1997-12-05 | 240 | 242 | 232 | 232 | 111,000 | 2,320 |
| 1997-12-04 | 239 | 242 | 239 | 239 | 107,000 | 2,390 |
| 1997-12-03 | 255 | 255 | 250 | 250 | 32,000 | 2,500 |
| 1997-12-02 | 241 | 244 | 240 | 240 | 47,000 | 2,400 |
| 1997-12-01 | 242 | 243 | 241 | 241 | 45,000 | 2,410 |
| 1997-11-28 | 243 | 246 | 239 | 243 | 102,000 | 2,430 |
| 1997-11-27 | 231 | 243 | 231 | 243 | 149,000 | 2,430 |
| 1997-11-26 | 262 | 262 | 232 | 240 | 249,000 | 2,400 |
| 1997-11-25 | 269 | 269 | 252 | 260 | 72,000 | 2,600 |
| 1997-11-21 | 265 | 270 | 264 | 264 | 27,000 | 2,640 |
| 1997-11-20 | 261 | 266 | 261 | 265 | 85,000 | 2,650 |
| 1997-11-19 | 273 | 273 | 265 | 265 | 65,000 | 2,650 |
| 1997-11-18 | 270 | 279 | 268 | 278 | 46,000 | 2,780 |
| 1997-11-17 | 257 | 270 | 245 | 270 | 63,000 | 2,700 |
| 1997-11-14 | 260 | 265 | 258 | 260 | 116,000 | 2,600 |
| 1997-11-13 | 241 | 257 | 237 | 255 | 93,000 | 2,550 |
| 1997-11-12 | 258 | 258 | 245 | 250 | 36,000 | 2,500 |
| 1997-11-11 | 245 | 250 | 245 | 245 | 9,000 | 2,450 |
| 1997-11-10 | 238 | 247 | 238 | 241 | 29,000 | 2,410 |
| 1997-11-07 | 238 | 249 | 238 | 238 | 59,000 | 2,380 |
| 1997-11-06 | 248 | 248 | 237 | 237 | 156,000 | 2,370 |
| 1997-11-05 | 261 | 266 | 241 | 246 | 37,000 | 2,460 |
| 1997-11-04 | 274 | 275 | 270 | 274 | 29,000 | 2,740 |
| 1997-10-31 | 260 | 272 | 255 | 271 | 82,000 | 2,710 |
| 1997-10-30 | 269 | 270 | 255 | 258 | 48,000 | 2,580 |
| 1997-10-29 | 268 | 274 | 268 | 270 | 26,000 | 2,700 |
| 1997-10-28 | 241 | 243 | 229 | 243 | 68,000 | 2,430 |
| 1997-10-27 | 265 | 265 | 238 | 238 | 93,000 | 2,380 |
| 1997-10-24 | 263 | 263 | 255 | 260 | 43,000 | 2,600 |
| 1997-10-23 | 279 | 279 | 260 | 265 | 169,000 | 2,650 |
| 1997-10-22 | 253 | 280 | 251 | 279 | 142,000 | 2,790 |
| 1997-10-21 | 254 | 257 | 246 | 248 | 371,000 | 2,480 |
| 1997-10-20 | 245 | 253 | 238 | 253 | 151,000 | 2,530 |
| 1997-10-17 | 241 | 245 | 238 | 245 | 213,000 | 2,450 |
| 1997-10-16 | 220 | 238 | 220 | 238 | 288,000 | 2,380 |
| 1997-10-15 | 223 | 230 | 223 | 227 | 32,000 | 2,270 |
| 1997-10-14 | 216 | 223 | 216 | 223 | 167,000 | 2,230 |
| 1997-10-13 | 211 | 220 | 211 | 215 | 81,000 | 2,150 |
| 1997-10-09 | 214 | 214 | 210 | 210 | 335,000 | 2,100 |
| 1997-10-08 | 210 | 212 | 205 | 210 | 230,000 | 2,100 |
| 1997-10-07 | 210 | 211 | 208 | 210 | 142,000 | 2,100 |
| 1997-10-06 | 205 | 205 | 203 | 205 | 21,000 | 2,050 |
| 1997-10-03 | 206 | 210 | 201 | 205 | 71,000 | 2,050 |
| 1997-10-02 | 205 | 207 | 201 | 201 | 127,000 | 2,010 |
| 1997-10-01 | 215 | 215 | 205 | 205 | 58,000 | 2,050 |
| 1997-09-30 | 222 | 222 | 215 | 220 | 61,000 | 2,200 |
| 1997-09-29 | 230 | 230 | 220 | 224 | 64,000 | 2,240 |
| 1997-09-26 | 244 | 247 | 231 | 231 | 50,000 | 2,310 |
| 1997-09-25 | 254 | 257 | 245 | 245 | 12,000 | 2,450 |
| 1997-09-24 | 250 | 259 | 248 | 259 | 59,000 | 2,590 |
| 1997-09-22 | 235 | 245 | 233 | 245 | 95,000 | 2,450 |
| 1997-09-19 | 240 | 244 | 231 | 235 | 77,000 | 2,350 |
| 1997-09-18 | 261 | 261 | 250 | 250 | 86,000 | 2,500 |
| 1997-09-17 | 266 | 270 | 261 | 261 | 39,000 | 2,610 |
| 1997-09-16 | 271 | 274 | 270 | 274 | 47,000 | 2,740 |
| 1997-09-12 | 283 | 283 | 273 | 274 | 168,000 | 2,740 |
| 1997-09-11 | 283 | 285 | 283 | 283 | 30,000 | 2,830 |
| 1997-09-10 | 285 | 285 | 283 | 283 | 7,000 | 2,830 |
| 1997-09-09 | 283 | 285 | 282 | 285 | 98,000 | 2,850 |
| 1997-09-08 | 283 | 285 | 282 | 282 | 38,000 | 2,820 |
| 1997-09-05 | 280 | 283 | 280 | 283 | 21,000 | 2,830 |
| 1997-09-04 | 295 | 295 | 285 | 285 | 102,000 | 2,850 |
| 1997-09-03 | 286 | 294 | 281 | 294 | 141,000 | 2,940 |
| 1997-09-02 | 280 | 286 | 280 | 286 | 10,000 | 2,860 |
| 1997-09-01 | 271 | 276 | 271 | 276 | 88,000 | 2,760 |
| 1997-08-29 | 276 | 276 | 270 | 270 | 40,000 | 2,700 |
| 1997-08-28 | 279 | 281 | 279 | 280 | 40,000 | 2,800 |
| 1997-08-27 | 281 | 284 | 279 | 279 | 50,000 | 2,790 |
| 1997-08-26 | 286 | 286 | 270 | 282 | 54,000 | 2,820 |
| 1997-08-25 | 287 | 287 | 280 | 286 | 102,000 | 2,860 |
| 1997-08-22 | 263 | 267 | 262 | 263 | 86,000 | 2,630 |
| 1997-08-21 | 266 | 273 | 266 | 268 | 112,000 | 2,680 |
| 1997-08-20 | 265 | 271 | 262 | 265 | 148,000 | 2,650 |
| 1997-08-19 | 272 | 273 | 271 | 271 | 92,000 | 2,710 |
| 1997-08-18 | 278 | 278 | 271 | 271 | 165,000 | 2,710 |
| 1997-08-15 | 280 | 283 | 280 | 280 | 303,000 | 2,800 |
| 1997-08-14 | 276 | 280 | 275 | 280 | 47,000 | 2,800 |
| 1997-08-13 | 273 | 275 | 273 | 275 | 39,000 | 2,750 |
| 1997-08-12 | 278 | 279 | 272 | 273 | 261,000 | 2,730 |
| 1997-08-11 | 280 | 285 | 273 | 279 | 151,000 | 2,790 |
| 1997-08-08 | 286 | 286 | 277 | 280 | 106,000 | 2,800 |
| 1997-08-07 | 291 | 293 | 283 | 285 | 61,000 | 2,850 |
| 1997-08-06 | 276 | 291 | 276 | 291 | 77,000 | 2,910 |
| 1997-08-05 | 279 | 280 | 276 | 277 | 56,000 | 2,770 |
| 1997-08-04 | 279 | 284 | 273 | 274 | 180,000 | 2,740 |
| 1997-08-01 | 295 | 296 | 282 | 282 | 93,000 | 2,820 |
| 1997-07-31 | 308 | 309 | 300 | 300 | 161,000 | 3,000 |
| 1997-07-30 | 317 | 317 | 308 | 308 | 295,000 | 3,080 |
| 1997-07-29 | 325 | 325 | 320 | 320 | 152,000 | 3,200 |
| 1997-07-28 | 325 | 327 | 325 | 325 | 85,000 | 3,250 |
| 1997-07-25 | 326 | 327 | 324 | 325 | 102,000 | 3,250 |
| 1997-07-24 | 320 | 324 | 320 | 324 | 18,000 | 3,240 |
| 1997-07-23 | 325 | 325 | 321 | 321 | 20,000 | 3,210 |
| 1997-07-22 | 330 | 333 | 325 | 326 | 97,000 | 3,260 |
| 1997-07-18 | 333 | 338 | 333 | 333 | 36,000 | 3,330 |
| 1997-07-17 | 336 | 338 | 336 | 336 | 105,000 | 3,360 |
| 1997-07-16 | 341 | 344 | 335 | 336 | 106,000 | 3,360 |
| 1997-07-15 | 355 | 355 | 341 | 341 | 52,000 | 3,410 |
| 1997-07-14 | 352 | 352 | 351 | 351 | 9,000 | 3,510 |
| 1997-07-11 | 356 | 356 | 352 | 352 | 84,000 | 3,520 |
| 1997-07-10 | 360 | 365 | 356 | 356 | 50,000 | 3,560 |
| 1997-07-09 | 365 | 366 | 360 | 360 | 32,000 | 3,600 |
| 1997-07-08 | 368 | 369 | 365 | 367 | 72,000 | 3,670 |
| 1997-07-07 | 370 | 371 | 365 | 368 | 72,000 | 3,680 |
| 1997-07-04 | 365 | 368 | 362 | 365 | 41,000 | 3,650 |
| 1997-07-03 | 370 | 371 | 365 | 365 | 54,000 | 3,650 |
| 1997-07-02 | 371 | 371 | 366 | 369 | 10,000 | 3,690 |
| 1997-07-01 | 373 | 379 | 370 | 370 | 41,000 | 3,700 |
| 1997-06-30 | 376 | 376 | 372 | 374 | 27,000 | 3,740 |
| 1997-06-27 | 376 | 378 | 375 | 376 | 54,000 | 3,760 |
| 1997-06-26 | 385 | 385 | 376 | 376 | 57,000 | 3,760 |
| 1997-06-25 | 375 | 380 | 365 | 380 | 132,000 | 3,800 |
| 1997-06-24 | 366 | 368 | 365 | 365 | 98,000 | 3,650 |
| 1997-06-23 | 371 | 372 | 371 | 371 | 54,000 | 3,710 |
| 1997-06-20 | 376 | 376 | 371 | 372 | 47,000 | 3,720 |
| 1997-06-19 | 372 | 376 | 370 | 371 | 70,000 | 3,710 |
| 1997-06-18 | 379 | 380 | 371 | 371 | 155,000 | 3,710 |
| 1997-06-17 | 389 | 389 | 378 | 380 | 116,000 | 3,800 |
| 1997-06-16 | 390 | 390 | 386 | 390 | 30,000 | 3,900 |
| 1997-06-13 | 397 | 397 | 391 | 393 | 76,000 | 3,930 |
| 1997-06-12 | 395 | 398 | 380 | 397 | 57,000 | 3,970 |
| 1997-06-11 | 385 | 394 | 385 | 386 | 28,000 | 3,860 |
| 1997-06-10 | 384 | 389 | 384 | 385 | 19,000 | 3,850 |
| 1997-06-09 | 383 | 394 | 380 | 389 | 44,000 | 3,890 |
| 1997-06-06 | 380 | 386 | 380 | 386 | 73,000 | 3,860 |
| 1997-06-05 | 376 | 387 | 375 | 386 | 21,000 | 3,860 |
| 1997-06-04 | 385 | 389 | 375 | 376 | 97,000 | 3,760 |
| 1997-06-03 | 381 | 381 | 374 | 374 | 181,000 | 3,740 |
| 1997-06-02 | 373 | 378 | 373 | 378 | 54,000 | 3,780 |
| 1997-05-30 | 375 | 378 | 371 | 378 | 159,000 | 3,780 |
| 1997-05-29 | 380 | 380 | 377 | 378 | 147,000 | 3,780 |
| 1997-05-28 | 390 | 390 | 370 | 382 | 118,000 | 3,820 |
| 1997-05-27 | 409 | 409 | 390 | 390 | 47,000 | 3,900 |
| 1997-05-26 | 402 | 402 | 384 | 384 | 52,000 | 3,840 |
| 1997-05-23 | 420 | 420 | 396 | 402 | 46,000 | 4,020 |
| 1997-05-22 | 415 | 420 | 412 | 415 | 65,000 | 4,150 |
| 1997-05-21 | 420 | 426 | 415 | 415 | 57,000 | 4,150 |
| 1997-05-20 | 425 | 430 | 418 | 418 | 79,000 | 4,180 |
| 1997-05-19 | 423 | 436 | 421 | 430 | 149,000 | 4,300 |
| 1997-05-16 | 412 | 425 | 412 | 421 | 115,000 | 4,210 |
| 1997-05-15 | 410 | 415 | 402 | 412 | 65,000 | 4,120 |
| 1997-05-14 | 400 | 402 | 395 | 402 | 70,000 | 4,020 |
| 1997-05-13 | 405 | 410 | 405 | 410 | 210,000 | 4,100 |
| 1997-05-12 | 379 | 405 | 378 | 390 | 223,000 | 3,900 |
| 1997-05-09 | 377 | 377 | 373 | 377 | 320,000 | 3,770 |
| 1997-05-08 | 376 | 380 | 374 | 378 | 135,000 | 3,780 |
| 1997-05-07 | 376 | 386 | 372 | 376 | 88,000 | 3,760 |
| 1997-05-06 | 383 | 397 | 383 | 386 | 89,000 | 3,860 |
| 1997-05-02 | 380 | 380 | 378 | 380 | 32,000 | 3,800 |
| 1997-05-01 | 384 | 387 | 375 | 380 | 125,000 | 3,800 |
| 1997-04-30 | 371 | 371 | 366 | 369 | 74,000 | 3,690 |
| 1997-04-28 | 359 | 361 | 359 | 361 | 10,000 | 3,610 |
| 1997-04-25 | 370 | 370 | 358 | 359 | 61,000 | 3,590 |
| 1997-04-24 | 380 | 380 | 365 | 365 | 135,000 | 3,650 |
| 1997-04-23 | 371 | 380 | 371 | 377 | 40,000 | 3,770 |
| 1997-04-22 | 374 | 375 | 367 | 370 | 34,000 | 3,700 |
| 1997-04-21 | 365 | 370 | 365 | 370 | 44,000 | 3,700 |
| 1997-04-18 | 343 | 370 | 341 | 357 | 83,000 | 3,570 |
| 1997-04-17 | 330 | 341 | 330 | 340 | 93,000 | 3,400 |
| 1997-04-16 | 336 | 340 | 330 | 331 | 43,000 | 3,310 |
| 1997-04-15 | 330 | 334 | 330 | 334 | 75,000 | 3,340 |
| 1997-04-14 | 331 | 331 | 324 | 328 | 64,000 | 3,280 |
| 1997-04-11 | 334 | 335 | 325 | 325 | 36,000 | 3,250 |
| 1997-04-10 | 331 | 339 | 330 | 339 | 90,000 | 3,390 |
| 1997-04-09 | 353 | 355 | 329 | 331 | 93,000 | 3,310 |
| 1997-04-08 | 367 | 367 | 353 | 353 | 211,000 | 3,530 |
| 1997-04-07 | 362 | 362 | 351 | 362 | 76,000 | 3,620 |
| 1997-04-04 | 374 | 374 | 363 | 363 | 31,000 | 3,630 |
| 1997-04-03 | 379 | 380 | 369 | 369 | 112,000 | 3,690 |
| 1997-04-02 | 381 | 381 | 378 | 378 | 19,000 | 3,780 |
| 1997-04-01 | 390 | 391 | 381 | 391 | 41,000 | 3,910 |
| 1997-03-31 | 392 | 405 | 390 | 390 | 52,000 | 3,900 |
| 1997-03-28 | 391 | 392 | 391 | 392 | 41,000 | 3,920 |
| 1997-03-27 | 391 | 396 | 391 | 391 | 38,000 | 3,910 |
| 1997-03-26 | 387 | 393 | 387 | 393 | 18,000 | 3,930 |
| 1997-03-25 | 398 | 405 | 395 | 405 | 51,000 | 4,050 |
| 1997-03-24 | 415 | 415 | 405 | 405 | 64,000 | 4,050 |
| 1997-03-21 | 382 | 415 | 381 | 415 | 80,000 | 4,150 |
| 1997-03-19 | 400 | 400 | 384 | 385 | 111,000 | 3,850 |
| 1997-03-18 | 400 | 405 | 397 | 405 | 41,000 | 4,050 |
| 1997-03-17 | 405 | 405 | 400 | 400 | 30,000 | 4,000 |
| 1997-03-14 | 410 | 415 | 409 | 410 | 94,000 | 4,100 |
| 1997-03-13 | 397 | 415 | 397 | 415 | 43,000 | 4,150 |
| 1997-03-12 | 397 | 400 | 396 | 396 | 41,000 | 3,960 |
| 1997-03-11 | 400 | 400 | 391 | 394 | 67,000 | 3,940 |
| 1997-03-10 | 400 | 400 | 395 | 395 | 21,000 | 3,950 |
| 1997-03-07 | 405 | 405 | 395 | 397 | 20,000 | 3,970 |
| 1997-03-06 | 419 | 419 | 405 | 405 | 34,000 | 4,050 |
| 1997-03-05 | 420 | 420 | 405 | 405 | 14,000 | 4,050 |
| 1997-03-04 | 430 | 430 | 410 | 410 | 49,000 | 4,100 |
| 1997-03-03 | 426 | 430 | 426 | 430 | 8,000 | 4,300 |
| 1997-02-28 | 425 | 435 | 425 | 426 | 37,000 | 4,260 |
| 1997-02-27 | 429 | 433 | 424 | 433 | 49,000 | 4,330 |
| 1997-02-26 | 437 | 443 | 437 | 437 | 82,000 | 4,370 |
| 1997-02-25 | 428 | 437 | 428 | 437 | 111,000 | 4,370 |
| 1997-02-24 | 420 | 427 | 420 | 423 | 136,000 | 4,230 |
| 1997-02-21 | 408 | 415 | 408 | 411 | 100,000 | 4,110 |
| 1997-02-20 | 391 | 408 | 391 | 407 | 106,000 | 4,070 |
| 1997-02-19 | 400 | 402 | 391 | 391 | 151,000 | 3,910 |
| 1997-02-18 | 412 | 412 | 401 | 401 | 157,000 | 4,010 |
| 1997-02-17 | 420 | 420 | 413 | 420 | 64,000 | 4,200 |
| 1997-02-14 | 413 | 420 | 406 | 420 | 76,000 | 4,200 |
| 1997-02-13 | 415 | 420 | 412 | 413 | 40,000 | 4,130 |
| 1997-02-12 | 411 | 412 | 411 | 412 | 63,000 | 4,120 |
| 1997-02-10 | 411 | 411 | 406 | 411 | 35,000 | 4,110 |
| 1997-02-07 | 411 | 412 | 406 | 411 | 104,000 | 4,110 |
| 1997-02-06 | 415 | 420 | 412 | 412 | 42,000 | 4,120 |
| 1997-02-05 | 420 | 428 | 416 | 425 | 51,000 | 4,250 |
| 1997-02-04 | 430 | 435 | 427 | 435 | 74,000 | 4,350 |
| 1997-02-03 | 435 | 439 | 435 | 435 | 36,000 | 4,350 |
| 1997-01-31 | 419 | 439 | 419 | 428 | 204,000 | 4,280 |
| 1997-01-30 | 411 | 424 | 411 | 419 | 76,000 | 4,190 |
| 1997-01-29 | 418 | 418 | 407 | 418 | 80,000 | 4,180 |
| 1997-01-28 | 411 | 419 | 407 | 419 | 60,000 | 4,190 |
| 1997-01-27 | 428 | 428 | 415 | 420 | 65,000 | 4,200 |
| 1997-01-24 | 443 | 443 | 427 | 433 | 47,000 | 4,330 |
| 1997-01-23 | 447 | 448 | 443 | 443 | 32,000 | 4,430 |
| 1997-01-22 | 430 | 450 | 430 | 448 | 217,000 | 4,480 |
| 1997-01-21 | 436 | 436 | 434 | 435 | 62,000 | 4,350 |
| 1997-01-20 | 454 | 454 | 430 | 435 | 48,000 | 4,350 |
| 1997-01-17 | 445 | 455 | 445 | 454 | 164,000 | 4,540 |
| 1997-01-16 | 441 | 450 | 441 | 445 | 83,000 | 4,450 |
| 1997-01-14 | 440 | 441 | 430 | 440 | 98,000 | 4,400 |
| 1997-01-13 | 424 | 445 | 411 | 440 | 137,000 | 4,400 |
| 1997-01-10 | 425 | 425 | 415 | 418 | 168,000 | 4,180 |
| 1997-01-09 | 432 | 434 | 430 | 430 | 116,000 | 4,300 |
| 1997-01-08 | 435 | 435 | 430 | 434 | 117,000 | 4,340 |
| 1997-01-07 | 438 | 442 | 437 | 437 | 47,000 | 4,370 |
| 1997-01-06 | 436 | 447 | 434 | 447 | 108,000 | 4,470 |
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
