8032 日本紙パルプ商事(株) の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-28 | 320 | 325 | 320 | 325 | 8,000 | 243.07 |
| 1983-12-27 | 320 | 320 | 315 | 315 | 3,000 | 235.59 |
| 1983-12-26 | 310 | 320 | 310 | 320 | 13,000 | 239.33 |
| 1983-12-24 | 310 | 315 | 310 | 315 | 9,000 | 235.59 |
| 1983-12-23 | 310 | 313 | 310 | 310 | 10,000 | 231.85 |
| 1983-12-22 | 310 | 315 | 310 | 315 | 18,000 | 235.59 |
| 1983-12-21 | 307 | 308 | 305 | 305 | 31,000 | 228.11 |
| 1983-12-20 | 315 | 315 | 314 | 314 | 10,000 | 234.84 |
| 1983-12-19 | 315 | 315 | 315 | 315 | 6,000 | 235.59 |
| 1983-12-15 | 315 | 330 | 315 | 330 | 223,000 | 246.81 |
| 1983-12-14 | 315 | 320 | 315 | 320 | 33,000 | 239.33 |
| 1983-12-13 | 320 | 320 | 310 | 316 | 43,000 | 236.34 |
| 1983-12-12 | 327 | 327 | 319 | 320 | 42,000 | 239.33 |
| 1983-12-09 | 310 | 329 | 310 | 323 | 187,000 | 241.58 |
| 1983-12-08 | 320 | 320 | 315 | 315 | 16,000 | 235.59 |
| 1983-12-07 | 329 | 329 | 320 | 320 | 42,000 | 239.33 |
| 1983-12-06 | 318 | 330 | 318 | 330 | 109,000 | 246.81 |
| 1983-12-05 | 330 | 330 | 319 | 319 | 30,000 | 238.58 |
| 1983-12-03 | 323 | 330 | 322 | 325 | 131,000 | 243.07 |
| 1983-12-02 | 330 | 330 | 320 | 323 | 257,000 | 241.58 |
| 1983-12-01 | 306 | 335 | 306 | 326 | 340,000 | 243.82 |
| 1983-11-30 | 294 | 302 | 294 | 302 | 39,000 | 225.87 |
| 1983-11-29 | 300 | 300 | 299 | 299 | 11,000 | 223.63 |
| 1983-11-28 | 305 | 305 | 299 | 299 | 16,000 | 223.63 |
| 1983-11-26 | 305 | 305 | 305 | 305 | 11,000 | 228.11 |
| 1983-11-25 | 305 | 305 | 305 | 305 | 10,000 | 228.11 |
| 1983-11-24 | 305 | 310 | 302 | 310 | 96,000 | 231.85 |
| 1983-11-22 | 310 | 315 | 306 | 306 | 45,000 | 228.86 |
| 1983-11-21 | 312 | 315 | 306 | 315 | 71,000 | 235.59 |
| 1983-11-19 | 315 | 320 | 315 | 315 | 62,000 | 235.59 |
| 1983-11-18 | 320 | 333 | 320 | 320 | 488,000 | 239.33 |
| 1983-11-17 | 304 | 315 | 297 | 307 | 325,000 | 229.61 |
| 1983-11-16 | 286 | 304 | 286 | 299 | 285,000 | 223.63 |
| 1983-11-15 | 290 | 291 | 285 | 290 | 66,000 | 216.89 |
| 1983-11-14 | 288 | 299 | 285 | 291 | 90,000 | 217.64 |
| 1983-11-11 | 276 | 285 | 276 | 285 | 26,000 | 213.16 |
| 1983-11-10 | 273 | 275 | 273 | 275 | 8,000 | 205.68 |
| 1983-11-09 | 268 | 275 | 268 | 270 | 25,000 | 201.94 |
| 1983-11-07 | 279 | 279 | 268 | 268 | 5,000 | 200.44 |
| 1983-11-05 | 270 | 275 | 270 | 275 | 5,000 | 205.68 |
| 1983-11-04 | 268 | 268 | 268 | 268 | 1,000 | 200.44 |
| 1983-11-02 | 268 | 268 | 268 | 268 | 5,000 | 200.44 |
| 1983-11-01 | 270 | 270 | 268 | 268 | 10,000 | 200.44 |
| 1983-10-31 | 272 | 272 | 270 | 270 | 9,000 | 201.94 |
| 1983-10-29 | 270 | 272 | 270 | 270 | 11,000 | 201.94 |
| 1983-10-28 | 269 | 270 | 268 | 270 | 13,000 | 201.94 |
| 1983-10-27 | 268 | 268 | 268 | 268 | 8,000 | 200.44 |
| 1983-10-26 | 268 | 268 | 268 | 268 | 1,000 | 200.44 |
| 1983-10-25 | 266 | 266 | 266 | 266 | 11,000 | 198.94 |
| 1983-10-22 | 266 | 266 | 266 | 266 | 4,000 | 198.94 |
| 1983-10-21 | 266 | 270 | 266 | 270 | 36,000 | 201.94 |
| 1983-10-20 | 267 | 267 | 267 | 267 | 3,000 | 199.69 |
| 1983-10-19 | 265 | 270 | 265 | 267 | 8,000 | 199.69 |
| 1983-10-18 | 270 | 270 | 267 | 267 | 11,000 | 199.69 |
| 1983-10-17 | 270 | 270 | 270 | 270 | 13,000 | 201.94 |
| 1983-10-14 | 270 | 270 | 270 | 270 | 4,000 | 201.94 |
| 1983-10-13 | 270 | 270 | 270 | 270 | 10,000 | 201.94 |
| 1983-10-12 | 270 | 270 | 270 | 270 | 5,000 | 201.94 |
| 1983-10-11 | 270 | 270 | 270 | 270 | 17,000 | 201.94 |
| 1983-10-07 | 270 | 270 | 270 | 270 | 3,000 | 201.94 |
| 1983-10-05 | 268 | 268 | 267 | 268 | 10,000 | 200.44 |
| 1983-10-04 | 265 | 265 | 265 | 265 | 5,000 | 198.20 |
| 1983-10-01 | 270 | 270 | 270 | 270 | 1,000 | 201.94 |
| 1983-09-30 | 270 | 270 | 270 | 270 | 11,000 | 201.94 |
| 1983-09-27 | 275 | 275 | 275 | 275 | 5,000 | 205.68 |
| 1983-09-26 | 275 | 275 | 275 | 275 | 34,000 | 205.68 |
| 1983-09-24 | 275 | 275 | 275 | 275 | 10,000 | 205.68 |
| 1983-09-22 | 275 | 276 | 275 | 275 | 29,000 | 205.68 |
| 1983-09-21 | 270 | 270 | 270 | 270 | 107,000 | 201.94 |
| 1983-09-20 | 270 | 275 | 270 | 275 | 174,000 | 205.68 |
| 1983-09-19 | 270 | 270 | 270 | 270 | 204,000 | 201.94 |
| 1983-09-17 | 270 | 270 | 270 | 270 | 8,000 | 201.94 |
| 1983-09-16 | 268 | 268 | 268 | 268 | 4,000 | 200.44 |
| 1983-09-14 | 270 | 270 | 270 | 270 | 3,000 | 201.94 |
| 1983-09-13 | 270 | 270 | 270 | 270 | 10,000 | 201.94 |
| 1983-09-12 | 270 | 270 | 270 | 270 | 1,000 | 201.94 |
| 1983-09-09 | 268 | 268 | 268 | 268 | 1,000 | 200.44 |
| 1983-09-08 | 270 | 270 | 270 | 270 | 1,000 | 201.94 |
| 1983-09-07 | 270 | 270 | 270 | 270 | 2,000 | 201.94 |
| 1983-09-06 | 270 | 270 | 270 | 270 | 6,000 | 201.94 |
| 1983-09-03 | 270 | 270 | 270 | 270 | 2,000 | 201.94 |
| 1983-09-02 | 270 | 270 | 270 | 270 | 4,000 | 201.94 |
| 1983-09-01 | 268 | 268 | 268 | 268 | 4,000 | 200.44 |
| 1983-08-31 | 265 | 268 | 265 | 268 | 7,000 | 200.44 |
| 1983-08-30 | 265 | 265 | 265 | 265 | 3,000 | 198.20 |
| 1983-08-29 | 268 | 268 | 268 | 268 | 2,000 | 200.44 |
| 1983-08-27 | 269 | 269 | 269 | 269 | 3,000 | 201.19 |
| 1983-08-26 | 270 | 270 | 270 | 270 | 4,000 | 201.94 |
| 1983-08-25 | 265 | 265 | 265 | 265 | 12,000 | 198.20 |
| 1983-08-24 | 261 | 266 | 261 | 266 | 2,000 | 198.94 |
| 1983-08-23 | 270 | 270 | 261 | 261 | 15,000 | 195.21 |
| 1983-08-16 | 280 | 280 | 280 | 280 | 43,000 | 209.42 |
| 1983-08-12 | 275 | 275 | 275 | 275 | 8,000 | 205.68 |
| 1983-08-10 | 261 | 261 | 261 | 261 | 1,000 | 195.21 |
| 1983-08-09 | 260 | 260 | 260 | 260 | 1,000 | 194.46 |
| 1983-08-06 | 270 | 270 | 266 | 266 | 2,000 | 198.94 |
| 1983-08-05 | 270 | 270 | 270 | 270 | 32,000 | 201.94 |
| 1983-08-02 | 275 | 275 | 275 | 275 | 3,000 | 205.68 |
| 1983-07-29 | 280 | 280 | 280 | 280 | 19,000 | 209.42 |
| 1983-07-27 | 270 | 270 | 270 | 270 | 1,000 | 201.94 |
| 1983-07-26 | 265 | 270 | 265 | 270 | 5,000 | 201.94 |
| 1983-07-25 | 265 | 265 | 265 | 265 | 17,000 | 198.20 |
| 1983-07-18 | 280 | 280 | 280 | 280 | 20,000 | 209.42 |
| 1983-07-15 | 280 | 280 | 280 | 280 | 10,000 | 209.42 |
| 1983-07-12 | 282 | 282 | 282 | 282 | 1,000 | 210.91 |
| 1983-07-11 | 282 | 282 | 282 | 282 | 7,000 | 210.91 |
| 1983-07-09 | 282 | 282 | 282 | 282 | 14,000 | 210.91 |
| 1983-07-04 | 282 | 282 | 282 | 282 | 4,000 | 210.91 |
| 1983-07-02 | 282 | 282 | 282 | 282 | 1,000 | 210.91 |
| 1983-07-01 | 283 | 283 | 283 | 283 | 56,000 | 211.66 |
| 1983-06-29 | 283 | 283 | 283 | 283 | 1,000 | 211.66 |
| 1983-06-28 | 283 | 283 | 283 | 283 | 3,000 | 211.66 |
| 1983-06-27 | 283 | 283 | 283 | 283 | 3,000 | 211.66 |
| 1983-06-25 | 283 | 283 | 283 | 283 | 7,000 | 211.66 |
| 1983-06-24 | 283 | 283 | 283 | 283 | 50,000 | 211.66 |
| 1983-06-23 | 283 | 283 | 283 | 283 | 3,000 | 211.66 |
| 1983-06-22 | 283 | 283 | 283 | 283 | 3,000 | 211.66 |
| 1983-06-21 | 283 | 283 | 283 | 283 | 1,000 | 211.66 |
| 1983-06-16 | 283 | 283 | 283 | 283 | 7,000 | 211.66 |
| 1983-06-15 | 280 | 283 | 280 | 283 | 4,000 | 211.66 |
| 1983-06-14 | 281 | 281 | 281 | 281 | 4,000 | 210.16 |
| 1983-06-13 | 281 | 281 | 281 | 281 | 50,000 | 210.16 |
| 1983-06-11 | 281 | 281 | 281 | 281 | 9,000 | 210.16 |
| 1983-06-09 | 280 | 280 | 280 | 280 | 41,000 | 209.42 |
| 1983-06-08 | 280 | 280 | 280 | 280 | 2,000 | 209.42 |
| 1983-06-07 | 280 | 280 | 280 | 280 | 28,000 | 209.42 |
| 1983-06-06 | 280 | 280 | 280 | 280 | 159,000 | 209.42 |
| 1983-05-28 | 278 | 278 | 278 | 278 | 157,000 | 207.92 |
| 1983-05-26 | 280 | 280 | 280 | 280 | 3,000 | 209.42 |
| 1983-05-25 | 280 | 280 | 280 | 280 | 10,000 | 209.42 |
| 1983-05-24 | 280 | 280 | 280 | 280 | 5,000 | 209.42 |
| 1983-05-23 | 280 | 280 | 280 | 280 | 14,000 | 209.42 |
| 1983-05-19 | 277 | 280 | 277 | 280 | 16,000 | 209.42 |
| 1983-05-16 | 277 | 277 | 277 | 277 | 1,000 | 207.17 |
| 1983-05-10 | 275 | 280 | 275 | 280 | 47,000 | 209.42 |
| 1983-05-09 | 265 | 270 | 265 | 270 | 6,000 | 201.94 |
| 1983-05-02 | 266 | 266 | 266 | 266 | 1,000 | 198.94 |
| 1983-04-28 | 266 | 266 | 266 | 266 | 2,000 | 198.94 |
| 1983-04-27 | 275 | 275 | 270 | 270 | 2,000 | 201.94 |
| 1983-04-26 | 280 | 280 | 280 | 280 | 3,000 | 209.42 |
| 1983-04-25 | 280 | 280 | 280 | 280 | 16,000 | 209.42 |
| 1983-04-23 | 280 | 280 | 280 | 280 | 1,000 | 209.42 |
| 1983-04-22 | 270 | 275 | 270 | 275 | 15,000 | 205.68 |
| 1983-04-21 | 270 | 270 | 270 | 270 | 6,000 | 201.94 |
| 1983-04-20 | 270 | 270 | 260 | 260 | 19,000 | 194.46 |
| 1983-04-19 | 270 | 270 | 270 | 270 | 1,000 | 201.94 |
| 1983-04-18 | 278 | 278 | 270 | 270 | 6,000 | 201.94 |
| 1983-04-15 | 280 | 280 | 280 | 280 | 4,000 | 209.42 |
| 1983-04-13 | 281 | 281 | 281 | 281 | 1,000 | 210.16 |
| 1983-04-12 | 286 | 286 | 281 | 281 | 40,000 | 210.16 |
| 1983-04-11 | 283 | 284 | 283 | 284 | 6,000 | 212.41 |
| 1983-04-09 | 281 | 281 | 281 | 281 | 4,000 | 210.16 |
| 1983-04-08 | 281 | 281 | 281 | 281 | 7,000 | 210.16 |
| 1983-04-07 | 281 | 281 | 281 | 281 | 2,000 | 210.16 |
| 1983-04-06 | 283 | 283 | 283 | 283 | 3,000 | 211.66 |
| 1983-04-05 | 283 | 283 | 283 | 283 | 1,000 | 211.66 |
| 1983-04-04 | 283 | 283 | 283 | 283 | 4,000 | 211.66 |
| 1983-04-02 | 283 | 283 | 283 | 283 | 1,000 | 211.66 |
| 1983-04-01 | 289 | 289 | 283 | 283 | 107,000 | 211.66 |
| 1983-03-31 | 289 | 289 | 289 | 289 | 1,000 | 216.15 |
| 1983-03-30 | 286 | 286 | 286 | 286 | 3,000 | 213.90 |
| 1983-03-28 | 287 | 287 | 285 | 285 | 3,000 | 213.16 |
| 1983-03-26 | 287 | 287 | 285 | 285 | 12,000 | 213.16 |
| 1983-03-25 | 280 | 285 | 280 | 285 | 31,000 | 213.16 |
| 1983-03-24 | 284 | 284 | 280 | 280 | 12,000 | 209.42 |
| 1983-03-23 | 280 | 280 | 280 | 280 | 5,000 | 209.42 |
| 1983-03-18 | 269 | 269 | 269 | 269 | 2,000 | 201.19 |
| 1983-03-17 | 274 | 274 | 274 | 274 | 3,000 | 204.93 |
| 1983-03-16 | 280 | 280 | 275 | 275 | 5,000 | 205.68 |
| 1983-03-15 | 280 | 280 | 280 | 280 | 1,000 | 209.42 |
| 1983-03-14 | 275 | 285 | 275 | 285 | 14,000 | 213.16 |
| 1983-03-12 | 280 | 280 | 280 | 280 | 3,000 | 209.42 |
| 1983-03-11 | 285 | 285 | 285 | 285 | 23,000 | 213.16 |
| 1983-03-10 | 285 | 285 | 285 | 285 | 24,000 | 213.16 |
| 1983-03-09 | 285 | 285 | 285 | 285 | 6,000 | 213.16 |
| 1983-03-08 | 280 | 285 | 280 | 285 | 10,000 | 213.16 |
| 1983-03-07 | 284 | 285 | 284 | 285 | 14,000 | 213.16 |
| 1983-03-05 | 282 | 282 | 282 | 282 | 1,000 | 210.91 |
| 1983-03-04 | 282 | 285 | 282 | 285 | 2,000 | 213.16 |
| 1983-03-02 | 285 | 286 | 285 | 285 | 12,000 | 213.16 |
| 1983-03-01 | 284 | 285 | 284 | 285 | 21,000 | 213.16 |
| 1983-02-28 | 285 | 285 | 285 | 285 | 24,000 | 213.16 |
| 1983-02-26 | 285 | 285 | 285 | 285 | 20,000 | 213.16 |
| 1983-02-25 | 285 | 285 | 285 | 285 | 24,000 | 213.16 |
| 1983-02-23 | 285 | 285 | 285 | 285 | 9,000 | 213.16 |
| 1983-02-22 | 285 | 285 | 285 | 285 | 15,000 | 213.16 |
| 1983-02-21 | 280 | 285 | 275 | 285 | 8,000 | 213.16 |
| 1983-02-18 | 280 | 285 | 280 | 285 | 7,000 | 213.16 |
| 1983-02-17 | 285 | 285 | 285 | 285 | 37,000 | 213.16 |
| 1983-02-16 | 275 | 280 | 270 | 280 | 25,000 | 209.42 |
| 1983-02-15 | 285 | 285 | 285 | 285 | 20,000 | 213.16 |
| 1983-02-10 | 285 | 285 | 285 | 285 | 47,000 | 213.16 |
| 1983-02-09 | 285 | 285 | 285 | 285 | 11,000 | 213.16 |
| 1983-02-08 | 285 | 285 | 285 | 285 | 20,000 | 213.16 |
| 1983-02-07 | 286 | 286 | 285 | 285 | 24,000 | 213.16 |
| 1983-02-05 | 285 | 285 | 285 | 285 | 6,000 | 213.16 |
| 1983-02-04 | 285 | 285 | 285 | 285 | 23,000 | 213.16 |
| 1983-02-03 | 285 | 285 | 285 | 285 | 7,000 | 213.16 |
| 1983-02-02 | 280 | 285 | 280 | 285 | 31,000 | 213.16 |
| 1983-02-01 | 281 | 281 | 281 | 281 | 1,000 | 210.16 |
| 1983-01-31 | 280 | 280 | 280 | 280 | 1,000 | 209.42 |
| 1983-01-29 | 280 | 280 | 280 | 280 | 6,000 | 209.42 |
| 1983-01-28 | 280 | 280 | 280 | 280 | 14,000 | 209.42 |
| 1983-01-26 | 279 | 279 | 279 | 279 | 3,000 | 208.67 |
| 1983-01-25 | 279 | 279 | 279 | 279 | 3,000 | 208.67 |
| 1983-01-24 | 280 | 280 | 280 | 280 | 45,000 | 209.42 |
| 1983-01-22 | 280 | 280 | 280 | 280 | 5,000 | 209.42 |
| 1983-01-21 | 280 | 280 | 280 | 280 | 2,000 | 209.42 |
| 1983-01-20 | 280 | 281 | 280 | 281 | 9,000 | 210.16 |
| 1983-01-19 | 279 | 279 | 279 | 279 | 3,000 | 208.67 |
| 1983-01-18 | 279 | 279 | 279 | 279 | 1,000 | 208.67 |
| 1983-01-17 | 279 | 279 | 279 | 279 | 7,000 | 208.67 |
| 1983-01-14 | 280 | 280 | 280 | 280 | 17,000 | 209.42 |
| 1983-01-13 | 280 | 280 | 280 | 280 | 2,000 | 209.42 |
| 1983-01-12 | 280 | 284 | 280 | 280 | 45,000 | 209.42 |
| 1983-01-11 | 275 | 280 | 275 | 280 | 20,000 | 209.42 |
| 1983-01-10 | 275 | 275 | 275 | 275 | 54,000 | 205.68 |
| 1983-01-08 | 275 | 275 | 275 | 275 | 1,000 | 205.68 |
| 1983-01-07 | 275 | 275 | 275 | 275 | 15,000 | 205.68 |
| 1983-01-06 | 274 | 274 | 274 | 274 | 4,000 | 204.93 |
| 1983-01-05 | 275 | 275 | 274 | 274 | 2,000 | 204.93 |
| 1983-01-04 | 275 | 275 | 275 | 275 | 4,000 | 205.68 |
分割・併合履歴 ： [2024-09-27]1株→10株 [2017-09-27]1株→0.1株 [1995-09-26]1株→1.05株 [1993-09-27]1株→1.05株 [1989-03-28]1株→1.05株 [1987-03-27]1株→1.05株 [1985-03-27]1株→1.1株
