3877 中越パルプ工業(株) の時系列データ [1999年度]

日付始値高値安値終値出来高調整後終値
1999-12-3014514914514914,0001,490
1999-12-29146147145146104,0001,460
1999-12-2815315314614743,0001,470
1999-12-2715015314814871,0001,480
1999-12-2414814914214989,0001,490
1999-12-2214714714114275,0001,420
1999-12-2114614714414491,0001,440
1999-12-20150155146146134,0001,460
1999-12-17158158146146806,0001,460
1999-12-1616716716016032,0001,600
1999-12-1516716716216238,0001,620
1999-12-1416516716216232,0001,620
1999-12-1316817316517066,0001,700
1999-12-10166180160168357,0001,680
1999-12-0917417516616641,0001,660
1999-12-0817617916917975,0001,790
1999-12-0717517817017045,0001,700
1999-12-0617518017517837,0001,780
1999-12-0317917917117481,0001,740
1999-12-02175180171171133,0001,710
1999-12-0118519018119049,0001,900
1999-11-3018218318018025,0001,800
1999-11-2918318516517641,0001,760
1999-11-2617718717718160,0001,810
1999-11-2519419417618062,0001,800
1999-11-2418118417517552,0001,750
1999-11-2218818918318356,0001,830
1999-11-1919019218518881,0001,880
1999-11-18177188177187127,0001,870
1999-11-17166177159177195,0001,770
1999-11-1616517516117596,0001,750
1999-11-1518018016816893,0001,680
1999-11-12175187175176106,0001,760
1999-11-11192198169170100,0001,700
1999-11-1020420419720053,0002,000
1999-11-0919920019719842,0001,980
1999-11-0820320519620067,0002,000
1999-11-0520020219820283,0002,020
1999-11-04205209200200107,0002,000
1999-11-02203203196200134,0002,000
1999-11-0120320920320537,0002,050
1999-10-2921021720320863,0002,080
1999-10-2821921920121472,0002,140
1999-10-2721122321121193,0002,110
1999-10-26210223210220164,0002,200
1999-10-25228228211220253,0002,200
1999-10-221932221932221,436,0002,220
1999-10-2119920019520035,0002,000
1999-10-2019419919119932,0001,990
1999-10-1919419719019438,0001,940
1999-10-1819519719219753,0001,970
1999-10-1519719919619999,0001,990
1999-10-1419919919819982,0001,990
1999-10-1319920519920069,0002,000
1999-10-1220521420520971,0002,090
1999-10-0821521921221564,0002,150
1999-10-07220226215215106,0002,150
1999-10-06220224217217172,0002,170
1999-10-0521521921021261,0002,120
1999-10-0421421921021086,0002,100
1999-10-01215222212214231,0002,140
1999-09-3019521019520996,0002,090
1999-09-2920720719119584,0001,950
1999-09-2820320820120736,0002,070
1999-09-27208210204209114,0002,090
1999-09-24209209201204157,0002,040
1999-09-2220120420120473,0002,040
1999-09-21208218200210246,0002,100
1999-09-20224224210210169,0002,100
1999-09-17210224210224197,0002,240
1999-09-1620621220121097,0002,100
1999-09-14220221200206251,0002,060
1999-09-13225230223223369,0002,230
1999-09-10217235213230247,0002,300
1999-09-09211217211212209,0002,120
1999-09-08213217212212408,0002,120
1999-09-07225229212217649,0002,170
1999-09-062302422242242,497,0002,240
1999-09-031832251822102,333,0002,100
1999-09-02176179174176117,0001,760
1999-09-0117517717517658,0001,760
1999-08-3117517717517662,0001,760
1999-08-30175178175177126,0001,770
1999-08-27178178175175114,0001,750
1999-08-26170180170175155,0001,750
1999-08-2517017317017043,0001,700
1999-08-2417217216817041,0001,700
1999-08-2317017116816881,0001,680
1999-08-201611661611669,0001,660
1999-08-1916016215916254,0001,620
1999-08-1817017016016020,0001,600
1999-08-1717017015616044,0001,600
1999-08-1616717216517016,0001,700
1999-08-131701721651726,0001,720
1999-08-1217017316117340,0001,730
1999-08-1116516716116516,0001,650
1999-08-1016616616016017,0001,600
1999-08-0915816715816744,0001,670
1999-08-0616116115815849,0001,580
1999-08-0516316716016122,0001,610
1999-08-0417217215116337,0001,630
1999-08-0317117216917240,0001,720
1999-08-0217117216917242,0001,720
1999-07-3017317317217219,0001,720
1999-07-2917417417117111,0001,710
1999-07-2817017517017516,0001,750
1999-07-2717217317017331,0001,730
1999-07-2617517517017279,0001,720
1999-07-2317517517117354,0001,730
1999-07-2217817817217323,0001,730
1999-07-2117317917217959,0001,790
1999-07-1917417417217344,0001,730
1999-07-16171174170172104,0001,720
1999-07-1517317517117174,0001,710
1999-07-1417217717217345,0001,730
1999-07-1317917917517594,0001,750
1999-07-1218018017517540,0001,750
1999-07-0917718017518042,0001,800
1999-07-0817617817617747,0001,770
1999-07-0717618017617826,0001,780
1999-07-0618018017518043,0001,800
1999-07-0517918017517640,0001,760
1999-07-0217817817517549,0001,750
1999-07-0118118117617866,0001,780
1999-06-30185185179179108,0001,790
1999-06-2918318318218366,0001,830
1999-06-2817618317618216,0001,820
1999-06-25170179170179110,0001,790
1999-06-24178179172173117,0001,730
1999-06-2318018317817855,0001,780
1999-06-22185186178182108,0001,820
1999-06-21182189182185339,0001,850
1999-06-18175180174180172,0001,800
1999-06-17173174170171125,0001,710
1999-06-1617217216717081,0001,700
1999-06-1517217217017125,0001,710
1999-06-1417217217017232,0001,720
1999-06-11174174168169127,0001,690
1999-06-1016517016517072,0001,700
1999-06-0916016515616548,0001,650
1999-06-0816416416016052,0001,600
1999-06-0716016416016431,0001,640
1999-06-0416016015916017,0001,600
1999-06-0315215915215928,0001,590
1999-06-0216416415916216,0001,620
1999-06-0116016015915932,0001,590
1999-05-3115616015116023,0001,600
1999-05-28156158150156120,0001,560
1999-05-27166166158158104,0001,580
1999-05-2616516515915982,0001,590
1999-05-2516816816516747,0001,670
1999-05-2416416916216517,0001,650
1999-05-2116416916416438,0001,640
1999-05-2016016916016455,0001,640
1999-05-1917017016516948,0001,690
1999-05-1817017617017061,0001,700
1999-05-1717317717117759,0001,770
1999-05-1417917917517862,0001,780
1999-05-1318518517817896,0001,780
1999-05-12180185180182332,0001,820
1999-05-1117918317517697,0001,760
1999-05-10175180173175196,0001,750
1999-05-07174175170172214,0001,720
1999-05-0617117416917368,0001,730
1999-04-30172173168168125,0001,680
1999-04-2817017016716860,0001,680
1999-04-2717017316917036,0001,700
1999-04-2617517516517343,0001,730
1999-04-2317017116717097,0001,700
1999-04-2216516916516540,0001,650
1999-04-2117317316616962,0001,690
1999-04-20170175170173204,0001,730
1999-04-19170175169169471,0001,690
1999-04-16158166158160204,0001,600
1999-04-15160163158158125,0001,580
1999-04-14160162157160146,0001,600
1999-04-13160163156156131,0001,560
1999-04-12161164159159197,0001,590
1999-04-09165170162164218,0001,640
1999-04-08157163157160106,0001,600
1999-04-0715915915515569,0001,550
1999-04-0615515915515644,0001,560
1999-04-0516016115515576,0001,550
1999-04-0215715715415533,0001,550
1999-04-0115215315215329,0001,530
1999-03-3115415615115341,0001,530
1999-03-30155155150154106,0001,540
1999-03-2915015815015553,0001,550
1999-03-2615516214814880,0001,480
1999-03-2515215515115538,0001,550
1999-03-2415315314915091,0001,500
1999-03-23161161146149395,0001,490
1999-03-19155160154160116,0001,600
1999-03-18158161153160264,0001,600
1999-03-17163163155155241,0001,550
1999-03-16147166145166377,0001,660
1999-03-15141145141142221,0001,420
1999-03-12142143138138284,0001,380
1999-03-11144146138140248,0001,400
1999-03-10140142139140127,0001,400
1999-03-0914014013813883,0001,380
1999-03-08144146139140131,0001,400
1999-03-05136138134134206,0001,340
1999-03-0413713813613693,0001,360
1999-03-0313813813713871,0001,380
1999-03-0213914513913968,0001,390
1999-03-01141145138138105,0001,380
1999-02-26143143140141103,0001,410
1999-02-2514214313914358,0001,430
1999-02-2414514514014137,0001,410
1999-02-2313914313914216,0001,420
1999-02-2214114513814552,0001,450
1999-02-1914214614014627,0001,460
1999-02-1814314314214210,0001,420
1999-02-1714014514014548,0001,450
1999-02-16140145137141144,0001,410
1999-02-1514015014014534,0001,450
1999-02-1214314314014185,0001,410
1999-02-10145145140143115,0001,430
1999-02-0915015014714737,0001,470
1999-02-0815115215015040,0001,500
1999-02-05151153150153112,0001,530
1999-02-0415415415115347,0001,530
1999-02-0315715715315331,0001,530
1999-02-0215815815715716,0001,570
1999-02-0116016015615613,0001,560
1999-01-2915916015616018,0001,600
1999-01-2815516315515746,0001,570
1999-01-2715515915415552,0001,550
1999-01-2615515815315833,0001,580
1999-01-2515515815315858,0001,580
1999-01-2215515615215526,0001,550
1999-01-2115615615115565,0001,550
1999-01-2015515515315532,0001,550
1999-01-1916016015115169,0001,510
1999-01-18151170151160107,0001,600
1999-01-1415115215015198,0001,510
1999-01-1315416115215547,0001,550
1999-01-1216016015515574,0001,550
1999-01-1115715715615617,0001,560
1999-01-0815615915615629,0001,560
1999-01-0715516015515968,0001,590
1999-01-0615515615515542,0001,550
1999-01-0516016015516043,0001,600
1999-01-0416516515816019,0001,600

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