8032 日本紙パルプ商事(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	327	328	327	328	6,000	269.85
1985-12-27	325	328	325	328	5,000	269.85
1985-12-26	324	328	319	328	7,000	269.85
1985-12-25	325	327	325	325	9,000	267.38
1985-12-24	327	328	327	328	10,000	269.85
1985-12-23	327	328	327	328	5,000	269.85
1985-12-21	325	329	325	329	10,000	270.67
1985-12-19	328	329	325	325	3,000	267.38
1985-12-18	329	329	329	329	3,000	270.67
1985-12-17	322	329	322	329	17,000	270.67
1985-12-16	327	327	327	327	14,000	269.02
1985-12-13	325	330	325	330	14,000	271.49
1985-12-12	325	329	325	325	13,000	267.38
1985-12-11	329	329	329	329	1,000	270.67
1985-12-10	325	330	325	330	11,000	271.49
1985-12-09	329	330	325	325	9,000	267.38
1985-12-07	330	330	330	330	1,000	271.49
1985-12-06	325	332	325	332	34,000	273.14
1985-12-05	325	329	325	329	2,000	270.67
1985-12-04	327	331	325	330	114,000	271.49
1985-12-03	325	329	325	329	3,000	270.67
1985-12-02	327	329	325	329	16,000	270.67
1985-11-30	325	329	324	329	8,000	270.67
1985-11-29	329	330	329	330	2,000	271.49
1985-11-27	329	330	325	330	6,000	271.49
1985-11-26	325	330	325	329	6,000	270.67
1985-11-25	329	329	329	329	1,000	270.67
1985-11-22	329	330	325	330	8,000	271.49
1985-11-21	327	330	327	330	3,000	271.49
1985-11-20	327	332	325	330	97,000	271.49
1985-11-19	325	330	325	330	10,000	271.49
1985-11-18	325	330	325	330	16,000	271.49
1985-11-16	320	320	320	320	2,000	263.27
1985-11-15	329	329	329	329	3,000	270.67
1985-11-14	329	330	329	330	6,000	271.49
1985-11-13	327	330	327	330	11,000	271.49
1985-11-12	329	330	329	330	5,000	271.49
1985-11-11	330	330	325	330	21,000	271.49
1985-11-08	331	333	331	333	5,000	273.96
1985-11-07	332	333	330	333	15,000	273.96
1985-11-06	330	333	330	333	6,000	273.96
1985-11-05	328	333	328	333	10,000	273.96
1985-11-01	330	333	330	333	6,000	273.96
1985-10-31	320	335	320	335	103,000	275.61
1985-10-30	325	329	324	327	37,000	269.02
1985-10-29	325	329	325	329	27,000	270.67
1985-10-26	329	329	329	329	3,000	270.67
1985-10-25	329	330	326	330	14,000	271.49
1985-10-24	330	330	329	330	10,000	271.49
1985-10-23	325	333	325	333	54,000	273.96
1985-10-22	322	325	320	325	66,000	267.38
1985-10-21	320	323	320	323	19,000	265.73
1985-10-19	320	320	320	320	12,000	263.27
1985-10-18	315	321	315	320	45,000	263.27
1985-10-17	319	319	310	315	11,000	259.15
1985-10-16	315	319	315	319	12,000	262.44
1985-10-15	306	315	306	315	16,000	259.15
1985-10-14	310	315	305	305	7,000	250.92
1985-10-11	310	310	310	310	2,000	255.04
1985-10-09	315	320	310	320	22,000	263.27
1985-10-08	312	315	310	315	25,000	259.15
1985-10-07	310	313	305	312	57,000	256.68
1985-10-05	310	310	310	310	12,000	255.04
1985-10-04	305	305	300	300	14,000	246.81
1985-10-03	303	305	303	305	8,000	250.92
1985-10-02	300	305	296	305	36,000	250.92
1985-10-01	301	301	297	300	12,000	246.81
1985-09-30	301	301	300	300	7,000	246.81
1985-09-27	295	300	295	300	3,000	246.81
1985-09-26	297	297	297	297	2,000	244.34
1985-09-25	300	300	297	297	14,000	244.34
1985-09-24	300	300	295	300	47,000	246.81
1985-09-21	300	300	297	297	2,000	244.34
1985-09-20	295	300	295	300	11,000	246.81
1985-09-19	300	300	295	300	22,000	246.81
1985-09-18	304	304	300	301	77,000	247.63
1985-09-17	305	305	305	305	1,000	250.92
1985-09-13	300	300	300	300	11,000	246.81
1985-09-12	300	305	300	305	9,000	250.92
1985-09-11	300	300	295	300	12,000	246.81
1985-09-10	300	310	300	305	14,000	250.92
1985-09-09	300	300	300	300	8,000	246.81
1985-09-07	299	300	299	300	3,000	246.81
1985-09-06	300	300	300	300	9,000	246.81
1985-09-05	299	300	299	300	2,000	246.81
1985-09-04	301	301	299	300	48,000	246.81
1985-09-03	305	305	300	300	12,000	246.81
1985-09-02	308	308	305	305	11,000	250.92
1985-08-31	305	308	305	308	5,000	253.39
1985-08-29	305	310	305	310	51,000	255.04
1985-08-28	310	310	308	308	4,000	253.39
1985-08-27	316	316	313	313	11,000	257.51
1985-08-26	316	316	311	315	10,000	259.15
1985-08-24	319	319	316	316	3,000	259.97
1985-08-23	320	320	305	319	88,000	262.44
1985-08-20	319	320	310	320	12,000	263.27
1985-08-19	310	320	310	320	17,000	263.27
1985-08-17	315	315	310	310	6,000	255.04
1985-08-16	320	320	315	315	12,000	259.15
1985-08-15	320	320	315	315	6,000	259.15
1985-08-14	320	320	315	320	15,000	263.27
1985-08-12	310	317	310	315	11,000	259.15
1985-08-06	315	315	315	315	3,000	259.15
1985-08-05	315	317	315	315	3,000	259.15
1985-08-03	315	315	315	315	1,000	259.15
1985-08-01	310	310	310	310	3,000	255.04
1985-07-31	310	310	310	310	7,000	255.04
1985-07-30	315	315	310	310	7,000	255.04
1985-07-29	315	315	315	315	11,000	259.15
1985-07-26	318	318	318	318	2,000	261.62
1985-07-25	320	320	320	320	13,000	263.27
1985-07-24	319	320	315	320	15,000	263.27
1985-07-23	320	320	320	320	3,000	263.27
1985-07-22	325	325	320	320	17,000	263.27
1985-07-19	319	320	319	320	8,000	263.27
1985-07-18	320	320	320	320	2,000	263.27
1985-07-17	318	318	317	318	12,000	261.62
1985-07-16	320	320	318	318	4,000	261.62
1985-07-15	323	323	320	321	8,000	264.09
1985-07-12	323	325	321	321	30,000	264.09
1985-07-11	325	325	325	325	35,000	267.38
1985-07-10	321	323	321	321	24,000	264.09
1985-07-09	321	322	320	320	30,000	263.27
1985-07-08	321	323	321	323	11,000	265.73
1985-07-05	315	320	315	320	11,000	263.27
1985-07-04	320	320	315	315	8,000	259.15
1985-07-03	323	323	310	310	4,000	255.04
1985-07-02	323	323	323	323	6,000	265.73
1985-07-01	325	325	325	325	4,000	267.38
1985-06-29	326	326	325	325	6,000	267.38
1985-06-28	325	325	324	325	21,000	267.38
1985-06-27	325	325	324	325	27,000	267.38
1985-06-26	320	322	318	322	59,000	264.91
1985-06-25	320	320	320	320	40,000	263.27
1985-06-24	320	320	320	320	7,000	263.27
1985-06-22	321	321	319	320	31,000	263.27
1985-06-21	325	325	320	320	6,000	263.27
1985-06-20	319	320	319	320	21,000	263.27
1985-06-19	322	322	319	319	35,000	262.44
1985-06-18	319	320	319	320	24,000	263.27
1985-06-17	319	320	319	319	41,000	262.44
1985-06-15	319	320	319	320	11,000	263.27
1985-06-14	319	319	319	319	17,000	262.44
1985-06-13	320	320	320	320	33,000	263.27
1985-06-11	320	320	317	317	35,000	260.80
1985-06-10	317	318	317	317	9,000	260.80
1985-06-07	325	325	317	317	26,000	260.80
1985-06-06	316	320	316	320	38,000	263.27
1985-06-05	315	316	310	316	55,000	259.97
1985-06-04	316	316	315	315	58,000	259.15
1985-06-03	316	317	316	317	6,000	260.80
1985-06-01	316	316	316	316	8,000	259.97
1985-05-31	316	316	315	315	16,000	259.15
1985-05-30	319	319	316	317	12,000	260.80
1985-05-29	319	320	319	319	26,000	262.44
1985-05-28	318	318	318	318	7,000	261.62
1985-05-27	320	320	318	319	18,000	262.44
1985-05-25	320	320	319	319	4,000	262.44
1985-05-24	320	320	318	319	38,000	262.44
1985-05-23	320	320	320	320	19,000	263.27
1985-05-22	318	320	318	320	57,000	263.27
1985-05-21	316	316	315	316	18,000	259.97
1985-05-20	318	318	318	318	4,000	261.62
1985-05-18	318	320	318	320	2,000	263.27
1985-05-17	318	318	318	318	9,000	261.62
1985-05-16	318	318	317	318	15,000	261.62
1985-05-15	315	318	315	318	14,000	261.62
1985-05-14	316	316	314	315	11,000	259.15
1985-05-13	316	316	315	315	4,000	259.15
1985-05-10	315	315	315	315	2,000	259.15
1985-05-09	315	315	315	315	3,000	259.15
1985-05-08	315	315	315	315	6,000	259.15
1985-05-07	315	317	315	317	3,000	260.80
1985-05-04	315	315	315	315	3,000	259.15
1985-05-02	315	315	314	315	9,000	259.15
1985-05-01	311	314	311	313	8,000	257.51
1985-04-30	311	311	311	311	15,000	255.86
1985-04-27	314	314	311	311	33,000	255.86
1985-04-26	313	313	313	313	1,000	257.51
1985-04-25	313	313	313	313	7,000	257.51
1985-04-24	311	320	311	320	6,000	263.27
1985-04-23	311	311	311	311	3,000	255.86
1985-04-22	312	312	310	310	9,000	255.04
1985-04-20	311	311	311	311	2,000	255.86
1985-04-19	311	312	311	312	18,000	256.68
1985-04-18	311	311	311	311	11,000	255.86
1985-04-17	311	311	311	311	104,000	255.86
1985-04-16	311	311	310	310	6,000	255.04
1985-04-15	314	314	310	310	4,000	255.04
1985-04-11	319	319	319	319	8,000	262.44
1985-04-10	320	320	320	320	8,000	263.27
1985-04-09	320	320	319	319	28,000	262.44
1985-04-08	320	320	320	320	4,000	263.27
1985-04-06	319	320	319	320	2,000	263.27
1985-04-05	322	322	321	321	6,000	264.09
1985-04-04	321	321	321	321	47,000	264.09
1985-04-03	321	321	321	321	23,000	264.09
1985-04-01	320	320	320	320	48,000	263.27
1985-03-30	320	320	320	320	4,000	263.27
1985-03-29	320	320	320	320	25,000	263.27
1985-03-28	321	321	320	320	14,000	263.27
1985-03-27	320	326	320	320	41,000	263.27
1985-03-26	345	345	345	345	3,000	258.03
1985-03-25	345	345	340	342	17,000	255.79
1985-03-23	345	347	345	347	16,000	259.53
1985-03-22	343	343	340	340	7,000	254.29
1985-03-20	340	340	339	340	25,000	254.29
1985-03-18	344	344	337	337	30,000	252.05
1985-03-16	345	345	342	342	14,000	255.79
1985-03-15	345	348	345	345	7,000	258.03
1985-03-14	345	345	345	345	11,000	258.03
1985-03-13	345	345	345	345	14,000	258.03
1985-03-12	345	345	345	345	4,000	258.03
1985-03-11	350	350	340	340	12,000	254.29
1985-03-08	342	345	342	345	12,000	258.03
1985-03-07	340	340	340	340	7,000	254.29
1985-03-06	337	340	337	340	18,000	254.29
1985-03-05	340	340	340	340	44,000	254.29
1985-03-04	339	340	339	339	14,000	253.54
1985-03-01	340	340	340	340	15,000	254.29
1985-02-28	339	340	339	340	27,000	254.29
1985-02-27	336	340	336	340	12,000	254.29
1985-02-26	338	339	336	339	16,000	253.54
1985-02-23	335	335	335	335	3,000	250.55
1985-02-22	335	335	335	335	13,000	250.55
1985-02-21	335	335	333	333	21,000	249.05
1985-02-20	333	339	333	339	11,000	253.54
1985-02-19	334	334	332	333	35,000	249.05
1985-02-18	334	334	334	334	14,000	249.80
1985-02-15	335	335	333	333	18,000	249.05
1985-02-14	334	334	333	333	14,000	249.05
1985-02-13	334	335	334	334	13,000	249.80
1985-02-12	336	336	335	335	26,000	250.55
1985-02-08	337	337	336	337	20,000	252.05
1985-02-07	337	337	336	336	22,000	251.30
1985-02-06	337	337	336	336	50,000	251.30
1985-02-05	336	337	336	337	23,000	252.05
1985-02-04	336	336	336	336	10,000	251.30
1985-02-02	336	336	336	336	2,000	251.30
1985-02-01	335	335	335	335	7,000	250.55
1985-01-31	335	335	335	335	6,000	250.55
1985-01-30	332	332	332	332	6,000	248.31
1985-01-29	334	334	331	331	30,000	247.56
1985-01-28	339	339	330	330	36,000	246.81
1985-01-26	339	339	339	339	4,000	253.54
1985-01-25	339	340	335	335	13,000	250.55
1985-01-24	337	339	337	339	8,000	253.54
1985-01-23	337	337	337	337	6,000	252.05
1985-01-22	338	338	334	337	11,000	252.05
1985-01-21	336	339	336	338	6,000	252.79
1985-01-19	337	337	335	335	15,000	250.55
1985-01-17	341	341	337	337	9,000	252.05
1985-01-16	337	340	337	340	9,000	254.29
1985-01-14	337	337	336	336	4,000	251.30
1985-01-11	338	338	335	338	17,000	252.79
1985-01-10	338	338	338	338	26,000	252.79
1985-01-09	335	340	335	340	21,000	254.29
1985-01-07	339	339	339	339	4,000	253.54
1985-01-05	345	345	340	340	6,000	254.29
1985-01-04	340	345	340	345	4,000	258.03

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30