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 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 145 | 149 | 145 | 149 | 14,000 | 1,490 |
| 1999-12-29 | 146 | 147 | 145 | 146 | 104,000 | 1,460 |
| 1999-12-28 | 153 | 153 | 146 | 147 | 43,000 | 1,470 |
| 1999-12-27 | 150 | 153 | 148 | 148 | 71,000 | 1,480 |
| 1999-12-24 | 148 | 149 | 142 | 149 | 89,000 | 1,490 |
| 1999-12-22 | 147 | 147 | 141 | 142 | 75,000 | 1,420 |
| 1999-12-21 | 146 | 147 | 144 | 144 | 91,000 | 1,440 |
| 1999-12-20 | 150 | 155 | 146 | 146 | 134,000 | 1,460 |
| 1999-12-17 | 158 | 158 | 146 | 146 | 806,000 | 1,460 |
| 1999-12-16 | 167 | 167 | 160 | 160 | 32,000 | 1,600 |
| 1999-12-15 | 167 | 167 | 162 | 162 | 38,000 | 1,620 |
| 1999-12-14 | 165 | 167 | 162 | 162 | 32,000 | 1,620 |
| 1999-12-13 | 168 | 173 | 165 | 170 | 66,000 | 1,700 |
| 1999-12-10 | 166 | 180 | 160 | 168 | 357,000 | 1,680 |
| 1999-12-09 | 174 | 175 | 166 | 166 | 41,000 | 1,660 |
| 1999-12-08 | 176 | 179 | 169 | 179 | 75,000 | 1,790 |
| 1999-12-07 | 175 | 178 | 170 | 170 | 45,000 | 1,700 |
| 1999-12-06 | 175 | 180 | 175 | 178 | 37,000 | 1,780 |
| 1999-12-03 | 179 | 179 | 171 | 174 | 81,000 | 1,740 |
| 1999-12-02 | 175 | 180 | 171 | 171 | 133,000 | 1,710 |
| 1999-12-01 | 185 | 190 | 181 | 190 | 49,000 | 1,900 |
| 1999-11-30 | 182 | 183 | 180 | 180 | 25,000 | 1,800 |
| 1999-11-29 | 183 | 185 | 165 | 176 | 41,000 | 1,760 |
| 1999-11-26 | 177 | 187 | 177 | 181 | 60,000 | 1,810 |
| 1999-11-25 | 194 | 194 | 176 | 180 | 62,000 | 1,800 |
| 1999-11-24 | 181 | 184 | 175 | 175 | 52,000 | 1,750 |
| 1999-11-22 | 188 | 189 | 183 | 183 | 56,000 | 1,830 |
| 1999-11-19 | 190 | 192 | 185 | 188 | 81,000 | 1,880 |
| 1999-11-18 | 177 | 188 | 177 | 187 | 127,000 | 1,870 |
| 1999-11-17 | 166 | 177 | 159 | 177 | 195,000 | 1,770 |
| 1999-11-16 | 165 | 175 | 161 | 175 | 96,000 | 1,750 |
| 1999-11-15 | 180 | 180 | 168 | 168 | 93,000 | 1,680 |
| 1999-11-12 | 175 | 187 | 175 | 176 | 106,000 | 1,760 |
| 1999-11-11 | 192 | 198 | 169 | 170 | 100,000 | 1,700 |
| 1999-11-10 | 204 | 204 | 197 | 200 | 53,000 | 2,000 |
| 1999-11-09 | 199 | 200 | 197 | 198 | 42,000 | 1,980 |
| 1999-11-08 | 203 | 205 | 196 | 200 | 67,000 | 2,000 |
| 1999-11-05 | 200 | 202 | 198 | 202 | 83,000 | 2,020 |
| 1999-11-04 | 205 | 209 | 200 | 200 | 107,000 | 2,000 |
| 1999-11-02 | 203 | 203 | 196 | 200 | 134,000 | 2,000 |
| 1999-11-01 | 203 | 209 | 203 | 205 | 37,000 | 2,050 |
| 1999-10-29 | 210 | 217 | 203 | 208 | 63,000 | 2,080 |
| 1999-10-28 | 219 | 219 | 201 | 214 | 72,000 | 2,140 |
| 1999-10-27 | 211 | 223 | 211 | 211 | 93,000 | 2,110 |
| 1999-10-26 | 210 | 223 | 210 | 220 | 164,000 | 2,200 |
| 1999-10-25 | 228 | 228 | 211 | 220 | 253,000 | 2,200 |
| 1999-10-22 | 193 | 222 | 193 | 222 | 1,436,000 | 2,220 |
| 1999-10-21 | 199 | 200 | 195 | 200 | 35,000 | 2,000 |
| 1999-10-20 | 194 | 199 | 191 | 199 | 32,000 | 1,990 |
| 1999-10-19 | 194 | 197 | 190 | 194 | 38,000 | 1,940 |
| 1999-10-18 | 195 | 197 | 192 | 197 | 53,000 | 1,970 |
| 1999-10-15 | 197 | 199 | 196 | 199 | 99,000 | 1,990 |
| 1999-10-14 | 199 | 199 | 198 | 199 | 82,000 | 1,990 |
| 1999-10-13 | 199 | 205 | 199 | 200 | 69,000 | 2,000 |
| 1999-10-12 | 205 | 214 | 205 | 209 | 71,000 | 2,090 |
| 1999-10-08 | 215 | 219 | 212 | 215 | 64,000 | 2,150 |
| 1999-10-07 | 220 | 226 | 215 | 215 | 106,000 | 2,150 |
| 1999-10-06 | 220 | 224 | 217 | 217 | 172,000 | 2,170 |
| 1999-10-05 | 215 | 219 | 210 | 212 | 61,000 | 2,120 |
| 1999-10-04 | 214 | 219 | 210 | 210 | 86,000 | 2,100 |
| 1999-10-01 | 215 | 222 | 212 | 214 | 231,000 | 2,140 |
| 1999-09-30 | 195 | 210 | 195 | 209 | 96,000 | 2,090 |
| 1999-09-29 | 207 | 207 | 191 | 195 | 84,000 | 1,950 |
| 1999-09-28 | 203 | 208 | 201 | 207 | 36,000 | 2,070 |
| 1999-09-27 | 208 | 210 | 204 | 209 | 114,000 | 2,090 |
| 1999-09-24 | 209 | 209 | 201 | 204 | 157,000 | 2,040 |
| 1999-09-22 | 201 | 204 | 201 | 204 | 73,000 | 2,040 |
| 1999-09-21 | 208 | 218 | 200 | 210 | 246,000 | 2,100 |
| 1999-09-20 | 224 | 224 | 210 | 210 | 169,000 | 2,100 |
| 1999-09-17 | 210 | 224 | 210 | 224 | 197,000 | 2,240 |
| 1999-09-16 | 206 | 212 | 201 | 210 | 97,000 | 2,100 |
| 1999-09-14 | 220 | 221 | 200 | 206 | 251,000 | 2,060 |
| 1999-09-13 | 225 | 230 | 223 | 223 | 369,000 | 2,230 |
| 1999-09-10 | 217 | 235 | 213 | 230 | 247,000 | 2,300 |
| 1999-09-09 | 211 | 217 | 211 | 212 | 209,000 | 2,120 |
| 1999-09-08 | 213 | 217 | 212 | 212 | 408,000 | 2,120 |
| 1999-09-07 | 225 | 229 | 212 | 217 | 649,000 | 2,170 |
| 1999-09-06 | 230 | 242 | 224 | 224 | 2,497,000 | 2,240 |
| 1999-09-03 | 183 | 225 | 182 | 210 | 2,333,000 | 2,100 |
| 1999-09-02 | 176 | 179 | 174 | 176 | 117,000 | 1,760 |
| 1999-09-01 | 175 | 177 | 175 | 176 | 58,000 | 1,760 |
| 1999-08-31 | 175 | 177 | 175 | 176 | 62,000 | 1,760 |
| 1999-08-30 | 175 | 178 | 175 | 177 | 126,000 | 1,770 |
| 1999-08-27 | 178 | 178 | 175 | 175 | 114,000 | 1,750 |
| 1999-08-26 | 170 | 180 | 170 | 175 | 155,000 | 1,750 |
| 1999-08-25 | 170 | 173 | 170 | 170 | 43,000 | 1,700 |
| 1999-08-24 | 172 | 172 | 168 | 170 | 41,000 | 1,700 |
| 1999-08-23 | 170 | 171 | 168 | 168 | 81,000 | 1,680 |
| 1999-08-20 | 161 | 166 | 161 | 166 | 9,000 | 1,660 |
| 1999-08-19 | 160 | 162 | 159 | 162 | 54,000 | 1,620 |
| 1999-08-18 | 170 | 170 | 160 | 160 | 20,000 | 1,600 |
| 1999-08-17 | 170 | 170 | 156 | 160 | 44,000 | 1,600 |
| 1999-08-16 | 167 | 172 | 165 | 170 | 16,000 | 1,700 |
| 1999-08-13 | 170 | 172 | 165 | 172 | 6,000 | 1,720 |
| 1999-08-12 | 170 | 173 | 161 | 173 | 40,000 | 1,730 |
| 1999-08-11 | 165 | 167 | 161 | 165 | 16,000 | 1,650 |
| 1999-08-10 | 166 | 166 | 160 | 160 | 17,000 | 1,600 |
| 1999-08-09 | 158 | 167 | 158 | 167 | 44,000 | 1,670 |
| 1999-08-06 | 161 | 161 | 158 | 158 | 49,000 | 1,580 |
| 1999-08-05 | 163 | 167 | 160 | 161 | 22,000 | 1,610 |
| 1999-08-04 | 172 | 172 | 151 | 163 | 37,000 | 1,630 |
| 1999-08-03 | 171 | 172 | 169 | 172 | 40,000 | 1,720 |
| 1999-08-02 | 171 | 172 | 169 | 172 | 42,000 | 1,720 |
| 1999-07-30 | 173 | 173 | 172 | 172 | 19,000 | 1,720 |
| 1999-07-29 | 174 | 174 | 171 | 171 | 11,000 | 1,710 |
| 1999-07-28 | 170 | 175 | 170 | 175 | 16,000 | 1,750 |
| 1999-07-27 | 172 | 173 | 170 | 173 | 31,000 | 1,730 |
| 1999-07-26 | 175 | 175 | 170 | 172 | 79,000 | 1,720 |
| 1999-07-23 | 175 | 175 | 171 | 173 | 54,000 | 1,730 |
| 1999-07-22 | 178 | 178 | 172 | 173 | 23,000 | 1,730 |
| 1999-07-21 | 173 | 179 | 172 | 179 | 59,000 | 1,790 |
| 1999-07-19 | 174 | 174 | 172 | 173 | 44,000 | 1,730 |
| 1999-07-16 | 171 | 174 | 170 | 172 | 104,000 | 1,720 |
| 1999-07-15 | 173 | 175 | 171 | 171 | 74,000 | 1,710 |
| 1999-07-14 | 172 | 177 | 172 | 173 | 45,000 | 1,730 |
| 1999-07-13 | 179 | 179 | 175 | 175 | 94,000 | 1,750 |
| 1999-07-12 | 180 | 180 | 175 | 175 | 40,000 | 1,750 |
| 1999-07-09 | 177 | 180 | 175 | 180 | 42,000 | 1,800 |
| 1999-07-08 | 176 | 178 | 176 | 177 | 47,000 | 1,770 |
| 1999-07-07 | 176 | 180 | 176 | 178 | 26,000 | 1,780 |
| 1999-07-06 | 180 | 180 | 175 | 180 | 43,000 | 1,800 |
| 1999-07-05 | 179 | 180 | 175 | 176 | 40,000 | 1,760 |
| 1999-07-02 | 178 | 178 | 175 | 175 | 49,000 | 1,750 |
| 1999-07-01 | 181 | 181 | 176 | 178 | 66,000 | 1,780 |
| 1999-06-30 | 185 | 185 | 179 | 179 | 108,000 | 1,790 |
| 1999-06-29 | 183 | 183 | 182 | 183 | 66,000 | 1,830 |
| 1999-06-28 | 176 | 183 | 176 | 182 | 16,000 | 1,820 |
| 1999-06-25 | 170 | 179 | 170 | 179 | 110,000 | 1,790 |
| 1999-06-24 | 178 | 179 | 172 | 173 | 117,000 | 1,730 |
| 1999-06-23 | 180 | 183 | 178 | 178 | 55,000 | 1,780 |
| 1999-06-22 | 185 | 186 | 178 | 182 | 108,000 | 1,820 |
| 1999-06-21 | 182 | 189 | 182 | 185 | 339,000 | 1,850 |
| 1999-06-18 | 175 | 180 | 174 | 180 | 172,000 | 1,800 |
| 1999-06-17 | 173 | 174 | 170 | 171 | 125,000 | 1,710 |
| 1999-06-16 | 172 | 172 | 167 | 170 | 81,000 | 1,700 |
| 1999-06-15 | 172 | 172 | 170 | 171 | 25,000 | 1,710 |
| 1999-06-14 | 172 | 172 | 170 | 172 | 32,000 | 1,720 |
| 1999-06-11 | 174 | 174 | 168 | 169 | 127,000 | 1,690 |
| 1999-06-10 | 165 | 170 | 165 | 170 | 72,000 | 1,700 |
| 1999-06-09 | 160 | 165 | 156 | 165 | 48,000 | 1,650 |
| 1999-06-08 | 164 | 164 | 160 | 160 | 52,000 | 1,600 |
| 1999-06-07 | 160 | 164 | 160 | 164 | 31,000 | 1,640 |
| 1999-06-04 | 160 | 160 | 159 | 160 | 17,000 | 1,600 |
| 1999-06-03 | 152 | 159 | 152 | 159 | 28,000 | 1,590 |
| 1999-06-02 | 164 | 164 | 159 | 162 | 16,000 | 1,620 |
| 1999-06-01 | 160 | 160 | 159 | 159 | 32,000 | 1,590 |
| 1999-05-31 | 156 | 160 | 151 | 160 | 23,000 | 1,600 |
| 1999-05-28 | 156 | 158 | 150 | 156 | 120,000 | 1,560 |
| 1999-05-27 | 166 | 166 | 158 | 158 | 104,000 | 1,580 |
| 1999-05-26 | 165 | 165 | 159 | 159 | 82,000 | 1,590 |
| 1999-05-25 | 168 | 168 | 165 | 167 | 47,000 | 1,670 |
| 1999-05-24 | 164 | 169 | 162 | 165 | 17,000 | 1,650 |
| 1999-05-21 | 164 | 169 | 164 | 164 | 38,000 | 1,640 |
| 1999-05-20 | 160 | 169 | 160 | 164 | 55,000 | 1,640 |
| 1999-05-19 | 170 | 170 | 165 | 169 | 48,000 | 1,690 |
| 1999-05-18 | 170 | 176 | 170 | 170 | 61,000 | 1,700 |
| 1999-05-17 | 173 | 177 | 171 | 177 | 59,000 | 1,770 |
| 1999-05-14 | 179 | 179 | 175 | 178 | 62,000 | 1,780 |
| 1999-05-13 | 185 | 185 | 178 | 178 | 96,000 | 1,780 |
| 1999-05-12 | 180 | 185 | 180 | 182 | 332,000 | 1,820 |
| 1999-05-11 | 179 | 183 | 175 | 176 | 97,000 | 1,760 |
| 1999-05-10 | 175 | 180 | 173 | 175 | 196,000 | 1,750 |
| 1999-05-07 | 174 | 175 | 170 | 172 | 214,000 | 1,720 |
| 1999-05-06 | 171 | 174 | 169 | 173 | 68,000 | 1,730 |
| 1999-04-30 | 172 | 173 | 168 | 168 | 125,000 | 1,680 |
| 1999-04-28 | 170 | 170 | 167 | 168 | 60,000 | 1,680 |
| 1999-04-27 | 170 | 173 | 169 | 170 | 36,000 | 1,700 |
| 1999-04-26 | 175 | 175 | 165 | 173 | 43,000 | 1,730 |
| 1999-04-23 | 170 | 171 | 167 | 170 | 97,000 | 1,700 |
| 1999-04-22 | 165 | 169 | 165 | 165 | 40,000 | 1,650 |
| 1999-04-21 | 173 | 173 | 166 | 169 | 62,000 | 1,690 |
| 1999-04-20 | 170 | 175 | 170 | 173 | 204,000 | 1,730 |
| 1999-04-19 | 170 | 175 | 169 | 169 | 471,000 | 1,690 |
| 1999-04-16 | 158 | 166 | 158 | 160 | 204,000 | 1,600 |
| 1999-04-15 | 160 | 163 | 158 | 158 | 125,000 | 1,580 |
| 1999-04-14 | 160 | 162 | 157 | 160 | 146,000 | 1,600 |
| 1999-04-13 | 160 | 163 | 156 | 156 | 131,000 | 1,560 |
| 1999-04-12 | 161 | 164 | 159 | 159 | 197,000 | 1,590 |
| 1999-04-09 | 165 | 170 | 162 | 164 | 218,000 | 1,640 |
| 1999-04-08 | 157 | 163 | 157 | 160 | 106,000 | 1,600 |
| 1999-04-07 | 159 | 159 | 155 | 155 | 69,000 | 1,550 |
| 1999-04-06 | 155 | 159 | 155 | 156 | 44,000 | 1,560 |
| 1999-04-05 | 160 | 161 | 155 | 155 | 76,000 | 1,550 |
| 1999-04-02 | 157 | 157 | 154 | 155 | 33,000 | 1,550 |
| 1999-04-01 | 152 | 153 | 152 | 153 | 29,000 | 1,530 |
| 1999-03-31 | 154 | 156 | 151 | 153 | 41,000 | 1,530 |
| 1999-03-30 | 155 | 155 | 150 | 154 | 106,000 | 1,540 |
| 1999-03-29 | 150 | 158 | 150 | 155 | 53,000 | 1,550 |
| 1999-03-26 | 155 | 162 | 148 | 148 | 80,000 | 1,480 |
| 1999-03-25 | 152 | 155 | 151 | 155 | 38,000 | 1,550 |
| 1999-03-24 | 153 | 153 | 149 | 150 | 91,000 | 1,500 |
| 1999-03-23 | 161 | 161 | 146 | 149 | 395,000 | 1,490 |
| 1999-03-19 | 155 | 160 | 154 | 160 | 116,000 | 1,600 |
| 1999-03-18 | 158 | 161 | 153 | 160 | 264,000 | 1,600 |
| 1999-03-17 | 163 | 163 | 155 | 155 | 241,000 | 1,550 |
| 1999-03-16 | 147 | 166 | 145 | 166 | 377,000 | 1,660 |
| 1999-03-15 | 141 | 145 | 141 | 142 | 221,000 | 1,420 |
| 1999-03-12 | 142 | 143 | 138 | 138 | 284,000 | 1,380 |
| 1999-03-11 | 144 | 146 | 138 | 140 | 248,000 | 1,400 |
| 1999-03-10 | 140 | 142 | 139 | 140 | 127,000 | 1,400 |
| 1999-03-09 | 140 | 140 | 138 | 138 | 83,000 | 1,380 |
| 1999-03-08 | 144 | 146 | 139 | 140 | 131,000 | 1,400 |
| 1999-03-05 | 136 | 138 | 134 | 134 | 206,000 | 1,340 |
| 1999-03-04 | 137 | 138 | 136 | 136 | 93,000 | 1,360 |
| 1999-03-03 | 138 | 138 | 137 | 138 | 71,000 | 1,380 |
| 1999-03-02 | 139 | 145 | 139 | 139 | 68,000 | 1,390 |
| 1999-03-01 | 141 | 145 | 138 | 138 | 105,000 | 1,380 |
| 1999-02-26 | 143 | 143 | 140 | 141 | 103,000 | 1,410 |
| 1999-02-25 | 142 | 143 | 139 | 143 | 58,000 | 1,430 |
| 1999-02-24 | 145 | 145 | 140 | 141 | 37,000 | 1,410 |
| 1999-02-23 | 139 | 143 | 139 | 142 | 16,000 | 1,420 |
| 1999-02-22 | 141 | 145 | 138 | 145 | 52,000 | 1,450 |
| 1999-02-19 | 142 | 146 | 140 | 146 | 27,000 | 1,460 |
| 1999-02-18 | 143 | 143 | 142 | 142 | 10,000 | 1,420 |
| 1999-02-17 | 140 | 145 | 140 | 145 | 48,000 | 1,450 |
| 1999-02-16 | 140 | 145 | 137 | 141 | 144,000 | 1,410 |
| 1999-02-15 | 140 | 150 | 140 | 145 | 34,000 | 1,450 |
| 1999-02-12 | 143 | 143 | 140 | 141 | 85,000 | 1,410 |
| 1999-02-10 | 145 | 145 | 140 | 143 | 115,000 | 1,430 |
| 1999-02-09 | 150 | 150 | 147 | 147 | 37,000 | 1,470 |
| 1999-02-08 | 151 | 152 | 150 | 150 | 40,000 | 1,500 |
| 1999-02-05 | 151 | 153 | 150 | 153 | 112,000 | 1,530 |
| 1999-02-04 | 154 | 154 | 151 | 153 | 47,000 | 1,530 |
| 1999-02-03 | 157 | 157 | 153 | 153 | 31,000 | 1,530 |
| 1999-02-02 | 158 | 158 | 157 | 157 | 16,000 | 1,570 |
| 1999-02-01 | 160 | 160 | 156 | 156 | 13,000 | 1,560 |
| 1999-01-29 | 159 | 160 | 156 | 160 | 18,000 | 1,600 |
| 1999-01-28 | 155 | 163 | 155 | 157 | 46,000 | 1,570 |
| 1999-01-27 | 155 | 159 | 154 | 155 | 52,000 | 1,550 |
| 1999-01-26 | 155 | 158 | 153 | 158 | 33,000 | 1,580 |
| 1999-01-25 | 155 | 158 | 153 | 158 | 58,000 | 1,580 |
| 1999-01-22 | 155 | 156 | 152 | 155 | 26,000 | 1,550 |
| 1999-01-21 | 156 | 156 | 151 | 155 | 65,000 | 1,550 |
| 1999-01-20 | 155 | 155 | 153 | 155 | 32,000 | 1,550 |
| 1999-01-19 | 160 | 160 | 151 | 151 | 69,000 | 1,510 |
| 1999-01-18 | 151 | 170 | 151 | 160 | 107,000 | 1,600 |
| 1999-01-14 | 151 | 152 | 150 | 151 | 98,000 | 1,510 |
| 1999-01-13 | 154 | 161 | 152 | 155 | 47,000 | 1,550 |
| 1999-01-12 | 160 | 160 | 155 | 155 | 74,000 | 1,550 |
| 1999-01-11 | 157 | 157 | 156 | 156 | 17,000 | 1,560 |
| 1999-01-08 | 156 | 159 | 156 | 156 | 29,000 | 1,560 |
| 1999-01-07 | 155 | 160 | 155 | 159 | 68,000 | 1,590 |
| 1999-01-06 | 155 | 156 | 155 | 155 | 42,000 | 1,550 |
| 1999-01-05 | 160 | 160 | 155 | 160 | 43,000 | 1,600 |
| 1999-01-04 | 165 | 165 | 158 | 160 | 19,000 | 1,600 |
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