3877 中越パルプ工業(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	170	170	160	170	24,000	1,700
1998-12-29	160	165	158	165	37,000	1,650
1998-12-28	160	162	157	162	67,000	1,620
1998-12-25	160	162	157	157	132,000	1,570
1998-12-24	160	160	158	158	84,000	1,580
1998-12-22	165	165	159	161	121,000	1,610
1998-12-21	170	172	165	165	50,000	1,650
1998-12-18	177	177	173	173	28,000	1,730
1998-12-17	176	176	176	176	17,000	1,760
1998-12-16	176	177	176	176	19,000	1,760
1998-12-15	181	185	172	172	17,000	1,720
1998-12-14	175	191	171	191	43,000	1,910
1998-12-11	176	176	171	176	134,000	1,760
1998-12-10	181	181	176	176	94,000	1,760
1998-12-09	183	184	177	180	34,000	1,800
1998-12-08	185	185	184	184	11,000	1,840
1998-12-07	184	184	184	184	4,000	1,840
1998-12-04	185	185	184	184	28,000	1,840
1998-12-03	190	190	187	190	8,000	1,900
1998-12-02	188	190	188	190	17,000	1,900
1998-12-01	195	195	188	188	14,000	1,880
1998-11-30	196	198	195	195	43,000	1,950
1998-11-27	197	199	196	197	20,000	1,970
1998-11-26	190	197	189	196	30,000	1,960
1998-11-25	195	195	190	195	52,000	1,950
1998-11-24	190	190	188	188	32,000	1,880
1998-11-20	190	194	190	190	19,000	1,900
1998-11-19	185	191	185	190	29,000	1,900
1998-11-18	191	191	182	185	26,000	1,850
1998-11-17	186	186	185	185	8,000	1,850
1998-11-16	180	194	180	185	25,000	1,850
1998-11-13	181	185	181	185	13,000	1,850
1998-11-12	181	183	181	181	29,000	1,810
1998-11-11	188	190	188	188	5,000	1,880
1998-11-10	186	186	185	185	7,000	1,850
1998-11-09	185	187	185	186	6,000	1,860
1998-11-06	189	190	189	190	6,000	1,900
1998-11-05	188	193	187	190	14,000	1,900
1998-11-04	183	189	183	187	13,000	1,870
1998-10-30	185	190	180	180	13,000	1,800
1998-10-29	180	189	180	182	16,000	1,820
1998-10-28	180	183	180	183	9,000	1,830
1998-10-27	182	182	180	180	29,000	1,800
1998-10-26	185	192	185	192	82,000	1,920
1998-10-23	192	192	180	184	74,000	1,840
1998-10-22	185	194	183	190	85,000	1,900
1998-10-21	183	200	183	200	26,000	2,000
1998-10-20	184	184	182	183	10,000	1,830
1998-10-19	180	198	180	184	21,000	1,840
1998-10-16	195	200	180	180	47,000	1,800
1998-10-15	199	199	190	194	8,000	1,940
1998-10-14	200	200	200	200	5,000	2,000
1998-10-13	202	207	197	207	22,000	2,070
1998-10-12	199	202	199	202	19,000	2,020
1998-10-09	184	205	184	204	134,000	2,040
1998-10-08	214	214	214	214	18,000	2,140
1998-10-07	198	210	198	210	19,000	2,100
1998-10-06	198	198	198	198	10,000	1,980
1998-10-05	200	200	198	198	5,000	1,980
1998-10-02	198	200	198	198	24,000	1,980
1998-10-01	205	205	198	198	42,000	1,980
1998-09-30	210	215	206	206	33,000	2,060
1998-09-29	207	207	205	205	16,000	2,050
1998-09-28	205	215	205	214	43,000	2,140
1998-09-25	217	220	203	208	38,000	2,080
1998-09-24	205	220	205	220	56,000	2,200
1998-09-22	198	205	197	205	83,000	2,050
1998-09-21	203	203	197	198	100,000	1,980
1998-09-18	208	208	200	203	144,000	2,030
1998-09-17	215	215	207	207	28,000	2,070
1998-09-16	215	225	215	225	66,000	2,250
1998-09-14	213	220	211	220	22,000	2,200
1998-09-11	230	230	212	212	106,000	2,120
1998-09-10	230	230	215	216	5,000	2,160
1998-09-09	225	229	220	221	48,000	2,210
1998-09-08	230	235	225	225	33,000	2,250
1998-09-07	206	225	206	225	52,000	2,250
1998-09-04	215	221	215	220	29,000	2,200
1998-09-03	225	225	215	220	28,000	2,200
1998-09-02	217	225	215	217	24,000	2,170
1998-09-01	225	225	210	216	33,000	2,160
1998-08-31	222	230	208	225	38,000	2,250
1998-08-28	199	220	199	212	40,000	2,120
1998-08-27	216	216	213	214	13,000	2,140
1998-08-26	225	230	216	216	22,000	2,160
1998-08-25	226	226	220	220	3,000	2,200
1998-08-24	217	220	217	218	24,000	2,180
1998-08-21	220	236	220	236	21,000	2,360
1998-08-20	216	216	216	216	2,000	2,160
1998-08-19	219	230	219	230	11,000	2,300
1998-08-18	212	219	212	219	7,000	2,190
1998-08-17	229	229	212	220	35,000	2,200
1998-08-14	230	233	215	233	10,000	2,330
1998-08-13	215	233	215	233	33,000	2,330
1998-08-12	217	217	215	215	25,000	2,150
1998-08-11	220	220	214	217	92,000	2,170
1998-08-10	220	225	218	220	37,000	2,200
1998-08-07	228	228	228	228	10,000	2,280
1998-08-06	229	231	229	231	19,000	2,310
1998-08-05	236	236	230	232	21,000	2,320
1998-08-04	240	240	235	236	61,000	2,360
1998-08-03	242	242	241	241	11,000	2,410
1998-07-31	245	250	241	250	32,000	2,500
1998-07-30	242	242	240	240	65,000	2,400
1998-07-29	245	247	242	242	16,000	2,420
1998-07-28	242	242	242	242	36,000	2,420
1998-07-27	249	251	242	242	23,000	2,420
1998-07-24	242	249	242	249	16,000	2,490
1998-07-23	242	252	242	252	23,000	2,520
1998-07-22	246	255	242	242	10,000	2,420
1998-07-21	241	245	241	245	6,000	2,450
1998-07-17	260	260	255	255	11,000	2,550
1998-07-16	248	250	248	250	9,000	2,500
1998-07-15	245	247	243	243	37,000	2,430
1998-07-14	245	245	243	243	39,000	2,430
1998-07-13	245	248	240	243	72,000	2,430
1998-07-10	267	267	260	260	74,000	2,600
1998-07-09	262	269	262	269	113,000	2,690
1998-07-08	270	270	257	262	32,000	2,620
1998-07-07	260	268	256	258	72,000	2,580
1998-07-06	240	260	240	255	134,000	2,550
1998-07-03	260	263	243	250	158,000	2,500
1998-07-02	271	275	261	261	54,000	2,610
1998-07-01	258	271	258	271	149,000	2,710
1998-06-30	260	260	254	257	19,000	2,570
1998-06-29	250	256	250	251	84,000	2,510
1998-06-26	246	250	243	250	56,000	2,500
1998-06-25	250	250	245	249	159,000	2,490
1998-06-24	240	241	240	240	23,000	2,400
1998-06-23	235	240	235	240	54,000	2,400
1998-06-22	226	230	226	230	8,000	2,300
1998-06-19	226	229	221	226	19,000	2,260
1998-06-18	217	230	217	226	34,000	2,260
1998-06-17	209	214	208	208	34,000	2,080
1998-06-16	215	215	200	208	120,000	2,080
1998-06-15	223	223	214	214	45,000	2,140
1998-06-12	227	227	222	224	238,000	2,240
1998-06-11	220	221	220	220	14,000	2,200
1998-06-10	225	227	221	227	50,000	2,270
1998-06-09	229	229	229	229	3,000	2,290
1998-06-08	229	229	225	228	12,000	2,280
1998-06-05	231	231	230	231	11,000	2,310
1998-06-04	230	230	230	230	2,000	2,300
1998-06-03	230	235	230	235	4,000	2,350
1998-06-02	230	235	230	235	13,000	2,350
1998-06-01	239	240	230	230	15,000	2,300
1998-05-29	234	235	234	235	4,000	2,350
1998-05-28	235	238	235	238	4,000	2,380
1998-05-27	241	242	240	242	53,000	2,420
1998-05-26	244	244	241	241	8,000	2,410
1998-05-25	256	256	254	254	34,000	2,540
1998-05-22	242	242	235	241	54,000	2,410
1998-05-21	235	238	230	237	41,000	2,370
1998-05-20	232	233	230	230	17,000	2,300
1998-05-19	228	230	226	230	9,000	2,300
1998-05-18	228	228	228	228	2,000	2,280
1998-05-15	231	234	226	226	9,000	2,260
1998-05-14	233	235	231	231	12,000	2,310
1998-05-13	231	232	231	232	4,000	2,320
1998-05-12	230	240	230	231	40,000	2,310
1998-05-11	230	230	221	230	7,000	2,300
1998-05-08	230	230	225	228	9,000	2,280
1998-05-07	226	226	213	215	13,000	2,150
1998-05-06	226	226	223	223	20,000	2,230
1998-05-01	236	236	228	231	13,000	2,310
1998-04-30	226	230	225	226	123,000	2,260
1998-04-28	235	235	223	225	62,000	2,250
1998-04-27	243	246	239	239	85,000	2,390
1998-04-24	240	240	236	238	61,000	2,380
1998-04-23	240	240	235	235	56,000	2,350
1998-04-22	249	249	230	238	40,000	2,380
1998-04-21	248	248	240	245	12,000	2,450
1998-04-20	239	248	239	248	15,000	2,480
1998-04-17	237	239	235	236	44,000	2,360
1998-04-16	254	254	235	235	74,000	2,350
1998-04-15	255	255	255	255	25,000	2,550
1998-04-14	255	255	250	255	22,000	2,550
1998-04-13	259	259	255	255	11,000	2,550
1998-04-10	261	261	255	259	29,000	2,590
1998-04-09	252	260	251	260	29,000	2,600
1998-04-08	252	260	247	250	74,000	2,500
1998-04-07	247	250	245	250	71,000	2,500
1998-04-06	248	248	243	245	27,000	2,450
1998-04-03	226	232	226	229	44,000	2,290
1998-04-02	235	235	220	225	153,000	2,250
1998-04-01	261	261	230	230	90,000	2,300
1998-03-31	270	270	260	270	69,000	2,700
1998-03-30	284	284	269	269	105,000	2,690
1998-03-27	284	285	280	283	65,000	2,830
1998-03-26	274	285	274	283	57,000	2,830
1998-03-25	285	285	280	283	113,000	2,830
1998-03-24	280	280	265	270	120,000	2,700
1998-03-23	282	292	281	290	256,000	2,900
1998-03-20	265	285	264	281	262,000	2,810
1998-03-19	274	275	264	275	70,000	2,750
1998-03-18	269	280	265	276	424,000	2,760
1998-03-17	245	265	245	259	127,000	2,590
1998-03-16	253	255	240	255	39,000	2,550
1998-03-13	240	259	240	255	60,000	2,550
1998-03-12	246	255	243	243	55,000	2,430
1998-03-11	254	254	245	247	39,000	2,470
1998-03-10	255	255	245	245	85,000	2,450
1998-03-09	251	252	240	240	292,000	2,400
1998-03-06	256	256	243	245	234,000	2,450
1998-03-05	261	261	255	255	183,000	2,550
1998-03-04	274	274	269	273	52,000	2,730
1998-03-03	262	275	262	274	82,000	2,740
1998-03-02	275	275	265	272	56,000	2,720
1998-02-27	259	259	252	255	19,000	2,550
1998-02-26	256	256	247	247	13,000	2,470
1998-02-25	250	253	235	253	48,000	2,530
1998-02-24	242	242	231	240	17,000	2,400
1998-02-23	249	249	240	242	22,000	2,420
1998-02-20	240	241	239	240	59,000	2,400
1998-02-19	240	240	238	240	114,000	2,400
1998-02-18	250	250	247	247	6,000	2,470
1998-02-17	255	255	245	246	95,000	2,460
1998-02-16	264	264	256	260	70,000	2,600
1998-02-13	277	277	265	265	64,000	2,650
1998-02-12	290	293	275	279	166,000	2,790
1998-02-10	264	280	260	280	459,000	2,800
1998-02-09	250	260	249	259	151,000	2,590
1998-02-06	241	246	239	240	129,000	2,400
1998-02-05	215	238	215	237	76,000	2,370
1998-02-04	230	230	221	225	31,000	2,250
1998-02-03	225	230	220	225	80,000	2,250
1998-02-02	220	223	211	214	192,000	2,140
1998-01-30	234	234	225	225	182,000	2,250
1998-01-29	257	262	233	233	85,000	2,330
1998-01-28	253	262	253	260	85,000	2,600
1998-01-27	253	260	249	253	158,000	2,530
1998-01-26	245	250	240	248	143,000	2,480
1998-01-23	229	235	224	235	93,000	2,350
1998-01-22	220	239	220	239	80,000	2,390
1998-01-21	210	221	210	220	50,000	2,200
1998-01-20	209	210	199	210	53,000	2,100
1998-01-19	189	204	189	203	76,000	2,030
1998-01-16	177	180	177	179	106,000	1,790
1998-01-14	168	177	165	172	48,000	1,720
1998-01-13	175	175	170	175	40,000	1,750
1998-01-12	161	175	161	175	42,000	1,750
1998-01-09	180	180	160	171	270,000	1,710
1998-01-08	175	180	170	180	31,000	1,800
1998-01-07	175	180	173	176	75,000	1,760
1998-01-06	175	176	175	176	12,000	1,760
1998-01-05	183	190	170	170	4,000	1,700

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