8032 日本紙パルプ商事(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	560	570	560	561	15,000	461.54
1986-12-26	570	570	561	565	20,000	464.83
1986-12-25	570	571	565	570	25,000	468.94
1986-12-24	572	572	569	569	28,000	468.12
1986-12-23	566	569	565	565	19,000	464.83
1986-12-22	572	572	568	570	65,000	468.94
1986-12-19	570	572	569	572	27,000	470.59
1986-12-18	580	580	571	571	12,000	469.76
1986-12-17	595	595	585	590	20,000	485.40
1986-12-16	595	600	590	595	37,000	489.51
1986-12-15	595	620	595	595	45,000	489.51
1986-12-12	585	586	580	585	57,000	481.28
1986-12-11	585	590	581	581	46,000	477.99
1986-12-10	580	586	577	584	41,000	480.46
1986-12-09	589	589	580	580	31,000	477.17
1986-12-08	586	603	585	591	59,000	486.22
1986-12-06	600	600	595	596	54,000	490.33
1986-12-05	588	619	580	604	234,000	496.91
1986-12-04	580	590	573	578	121,000	475.52
1986-12-03	549	580	540	572	209,000	470.59
1986-12-02	539	552	538	539	46,000	443.44
1986-12-01	557	560	530	531	79,000	436.86
1986-11-29	531	548	526	548	77,000	450.84
1986-11-28	496	510	493	501	31,000	412.17
1986-11-27	497	497	490	491	51,000	403.95
1986-11-26	510	510	485	492	47,000	404.77
1986-11-25	500	515	495	515	40,000	423.69
1986-11-22	501	502	500	500	10,000	411.35
1986-11-20	500	500	493	493	15,000	405.59
1986-11-18	512	512	498	498	14,000	409.71
1986-11-17	512	520	512	512	6,000	421.22
1986-11-14	519	520	510	510	41,000	419.58
1986-11-13	550	550	520	520	71,000	427.81
1986-11-12	524	548	521	548	42,000	450.84
1986-11-11	510	525	510	525	12,000	431.92
1986-11-10	510	540	510	512	76,000	421.22
1986-11-07	482	510	482	510	96,000	419.58
1986-11-06	468	491	468	480	116,000	394.90
1986-11-05	456	465	455	463	42,000	380.91
1986-11-04	456	457	450	451	37,000	371.04
1986-11-01	455	456	451	451	9,000	371.04
1986-10-31	448	453	448	450	65,000	370.22
1986-10-30	422	440	422	435	91,000	357.88
1986-10-29	430	435	415	415	41,000	341.42
1986-10-28	440	440	435	435	5,000	357.88
1986-10-27	435	436	430	435	32,000	357.88
1986-10-24	436	436	436	436	3,000	358.70
1986-10-23	430	435	430	435	7,000	357.88
1986-10-22	430	440	430	430	5,000	353.76
1986-10-21	440	440	439	440	11,000	361.99
1986-10-17	440	440	440	440	5,000	361.99
1986-10-16	450	450	450	450	3,000	370.22
1986-10-15	450	450	446	446	16,000	366.93
1986-10-14	449	450	446	446	14,000	366.93
1986-10-13	450	455	446	449	12,000	369.39
1986-10-09	455	455	455	455	4,000	374.33
1986-10-08	465	465	446	446	30,000	366.93
1986-10-06	445	450	445	450	15,000	370.22
1986-10-04	420	425	420	425	17,000	349.65
1986-10-03	440	440	425	425	21,000	349.65
1986-10-02	450	450	440	445	26,000	366.10
1986-10-01	451	460	451	451	34,000	371.04
1986-09-30	450	456	439	450	67,000	370.22
1986-09-29	465	465	455	455	18,000	374.33
1986-09-27	476	476	460	460	16,000	378.44
1986-09-26	459	470	459	470	32,000	386.67
1986-09-25	469	480	467	467	43,000	384.20
1986-09-24	465	469	465	469	40,000	385.85
1986-09-22	476	476	460	461	33,000	379.27
1986-09-19	495	495	475	475	18,000	390.78
1986-09-18	480	500	480	495	28,000	407.24
1986-09-17	499	499	475	475	36,000	390.78
1986-09-12	500	540	500	540	50,000	444.26
1986-09-11	530	530	520	530	10,000	436.03
1986-09-10	549	549	539	540	17,000	444.26
1986-09-09	549	550	547	550	10,000	452.49
1986-09-08	549	549	549	549	2,000	451.66
1986-09-06	550	550	540	540	9,000	444.26
1986-09-05	521	549	521	549	18,000	451.66
1986-09-04	520	522	520	520	18,000	427.81
1986-09-03	520	520	490	490	41,000	403.12
1986-09-01	593	594	578	588	20,000	483.75
1986-08-30	540	600	533	600	64,000	493.62
1986-08-29	511	520	511	520	5,000	427.81
1986-08-28	510	520	510	520	28,000	427.81
1986-08-27	515	520	515	515	108,000	423.69
1986-08-26	540	550	520	520	39,000	427.81
1986-08-25	551	551	540	540	38,000	444.26
1986-08-23	550	560	541	550	36,000	452.49
1986-08-22	575	575	560	560	17,000	460.71
1986-08-21	600	600	575	575	47,000	473.05
1986-08-20	600	600	600	600	36,000	493.62
1986-08-19	610	610	600	605	40,000	497.74
1986-08-18	605	605	590	590	52,000	485.40
1986-08-15	560	580	550	580	82,000	477.17
1986-08-14	567	567	560	560	14,000	460.71
1986-08-13	566	570	557	570	8,000	468.94
1986-08-12	575	575	560	566	14,000	465.65
1986-08-11	580	580	565	565	7,000	464.83
1986-08-08	580	580	560	580	22,000	477.17
1986-08-07	590	590	580	580	34,000	477.17
1986-08-06	580	600	580	590	23,000	485.40
1986-08-05	561	580	561	580	13,000	477.17
1986-08-04	570	570	560	560	6,000	460.71
1986-08-02	571	571	551	551	7,000	453.31
1986-08-01	570	575	555	570	59,000	468.94
1986-07-31	571	575	570	570	73,000	468.94
1986-07-30	593	593	570	575	38,000	473.05
1986-07-29	625	625	591	591	58,000	486.22
1986-07-28	640	640	625	625	16,000	514.19
1986-07-26	640	640	630	630	27,000	518.30
1986-07-25	650	650	632	648	50,000	533.11
1986-07-24	659	660	645	653	45,000	537.23
1986-07-23	661	680	659	659	5,000	542.16
1986-07-22	650	660	645	660	10,000	542.98
1986-07-21	645	660	640	650	20,000	534.76
1986-07-18	679	680	670	680	18,000	559.44
1986-07-17	650	685	645	685	57,000	563.55
1986-07-16	680	680	644	644	48,000	529.82
1986-07-15	700	700	665	696	36,000	572.60
1986-07-14	680	700	680	700	52,000	575.89
1986-07-10	715	720	715	720	24,000	592.35
1986-07-09	725	731	719	725	41,000	596.46
1986-07-08	688	740	688	735	123,000	604.69
1986-07-07	690	698	689	698	57,000	574.25
1986-07-05	690	690	680	680	20,000	559.44
1986-07-04	720	720	690	700	36,000	575.89
1986-07-03	740	740	680	720	94,000	592.35
1986-07-02	700	750	699	748	180,000	615.38
1986-07-01	705	715	680	690	88,000	567.67
1986-06-30	725	740	700	705	58,000	580.01
1986-06-28	779	779	745	759	310,000	624.43
1986-06-27	765	770	730	765	367,000	629.37
1986-06-26	780	786	765	765	399,000	629.37
1986-06-25	788	788	769	770	269,000	633.48
1986-06-24	740	829	730	829	1,008,000	682.02
1986-06-23	755	755	718	730	283,000	600.57
1986-06-21	764	770	725	765	607,000	629.37
1986-06-20	690	785	689	774	1,593,000	636.77
1986-06-19	605	685	605	685	1,385,000	563.55
1986-06-18	534	585	525	585	446,000	481.28
1986-06-17	549	549	508	515	114,000	423.69
1986-06-16	553	553	543	549	298,000	451.66
1986-06-13	545	570	541	543	759,000	446.73
1986-06-12	530	539	520	535	903,000	440.15
1986-06-11	493	520	488	509	770,000	418.76
1986-06-10	473	493	467	492	292,000	404.77
1986-06-09	490	492	471	471	183,000	387.49
1986-06-07	487	494	480	485	242,000	399.01
1986-06-06	470	479	465	477	223,000	392.43
1986-06-05	470	474	463	470	249,000	386.67
1986-06-04	452	478	450	460	492,000	378.44
1986-06-03	431	450	431	445	92,000	366.10
1986-06-02	445	445	430	430	59,000	353.76
1986-05-31	435	445	435	445	20,000	366.10
1986-05-30	434	440	430	430	28,000	353.76
1986-05-29	430	440	428	434	40,000	357.05
1986-05-28	430	430	426	426	39,000	350.47
1986-05-27	447	447	438	438	24,000	360.34
1986-05-26	420	450	416	448	150,000	368.57
1986-05-24	413	419	412	414	6,000	340.60
1986-05-23	409	410	409	410	29,000	337.31
1986-05-22	406	420	406	420	28,000	345.54
1986-05-21	405	409	405	407	86,000	334.84
1986-05-20	422	422	415	415	60,000	341.42
1986-05-19	425	430	420	421	12,000	346.36
1986-05-17	422	425	422	422	16,000	347.18
1986-05-16	421	435	421	422	51,000	347.18
1986-05-15	429	429	420	422	12,000	347.18
1986-05-14	425	428	420	424	40,000	348.83
1986-05-13	431	432	430	430	42,000	353.76
1986-05-12	448	448	440	440	59,000	361.99
1986-05-09	446	449	440	447	362,000	367.75
1986-05-08	420	450	420	446	158,000	366.93
1986-05-07	415	420	412	420	35,000	345.54
1986-05-06	412	415	412	415	38,000	341.42
1986-05-02	420	420	410	415	25,000	341.42
1986-05-01	418	418	408	408	40,000	335.66
1986-04-30	430	430	415	416	35,000	342.24
1986-04-28	436	437	425	425	83,000	349.65
1986-04-26	435	437	429	437	15,000	359.52
1986-04-25	430	440	428	435	36,000	357.88
1986-04-24	440	440	427	427	35,000	351.29
1986-04-23	445	445	427	437	58,000	359.52
1986-04-22	452	453	447	447	69,000	367.75
1986-04-21	477	477	450	453	130,000	372.68
1986-04-19	445	480	440	478	364,000	393.25
1986-04-18	444	444	436	444	268,000	365.28
1986-04-17	450	450	431	445	203,000	366.10
1986-04-16	410	450	410	446	636,000	366.93
1986-04-15	390	410	390	410	50,000	337.31
1986-04-14	400	400	395	400	46,000	329.08
1986-04-11	399	405	398	405	20,000	333.20
1986-04-10	404	405	404	404	16,000	332.37
1986-04-09	409	410	404	405	67,000	333.20
1986-04-08	408	409	405	408	125,000	335.66
1986-04-07	410	410	398	398	17,000	327.44
1986-04-05	404	410	404	407	44,000	334.84
1986-04-04	410	415	405	410	36,000	337.31
1986-04-03	417	418	405	413	95,000	339.78
1986-04-02	411	418	395	415	178,000	341.42
1986-04-01	386	420	385	410	146,000	337.31
1986-03-31	376	385	375	385	19,000	316.74
1986-03-29	376	376	375	375	9,000	308.51
1986-03-28	390	390	375	375	16,000	308.51
1986-03-27	381	390	381	390	161,000	320.85
1986-03-26	400	400	375	375	47,000	308.51
1986-03-25	387	400	387	400	91,000	329.08
1986-03-24	390	390	378	385	30,000	316.74
1986-03-22	378	390	377	377	22,000	310.16
1986-03-20	372	388	372	376	31,000	309.34
1986-03-19	371	372	370	371	31,000	305.22
1986-03-18	384	384	370	370	8,000	304.40
1986-03-17	375	390	375	389	16,000	320.03
1986-03-15	371	375	371	375	13,000	308.51
1986-03-14	372	375	370	370	34,000	304.40
1986-03-13	378	380	370	375	32,000	308.51
1986-03-12	393	393	380	380	22,000	312.63
1986-03-11	408	408	395	403	50,000	331.55
1986-03-10	399	403	390	403	39,000	331.55
1986-03-07	396	420	396	401	145,000	329.90
1986-03-06	380	401	375	400	122,000	329.08
1986-03-05	375	380	375	380	33,000	312.63
1986-03-04	370	373	370	370	48,000	304.40
1986-03-03	375	375	365	368	31,000	302.76
1986-03-01	375	375	375	375	10,000	308.51
1986-02-28	372	372	370	372	40,000	306.05
1986-02-27	380	380	373	373	21,000	306.87
1986-02-26	370	381	365	375	42,000	308.51
1986-02-25	362	367	360	362	30,000	297.82
1986-02-24	379	380	358	360	41,000	296.17
1986-02-22	379	380	370	373	28,000	306.87
1986-02-21	390	390	380	380	67,000	312.63
1986-02-20	386	390	380	390	69,000	320.85
1986-02-19	400	400	382	382	135,000	314.27
1986-02-18	429	429	394	402	313,000	330.73
1986-02-17	400	430	400	430	760,000	353.76
1986-02-15	390	395	384	390	460,000	320.85
1986-02-14	370	380	365	370	325,000	304.40
1986-02-13	328	341	325	340	77,000	279.72
1986-02-12	324	329	322	329	32,000	270.67
1986-02-10	324	324	318	324	15,000	266.56
1986-02-07	320	322	320	322	9,000	264.91
1986-02-05	322	325	322	324	17,000	266.56
1986-02-03	320	320	319	319	4,000	262.44
1986-02-01	322	322	320	320	6,000	263.27
1986-01-31	318	322	318	320	12,000	263.27
1986-01-30	320	320	318	318	8,000	261.62
1986-01-29	322	322	320	320	15,000	263.27
1986-01-28	322	322	322	322	9,000	264.91
1986-01-27	322	322	322	322	2,000	264.91
1986-01-25	322	322	322	322	2,000	264.91
1986-01-24	323	324	316	322	8,000	264.91
1986-01-23	323	323	323	323	1,000	265.73
1986-01-22	324	325	320	324	27,000	266.56
1986-01-21	317	323	317	323	6,000	265.73
1986-01-20	324	324	322	322	8,000	264.91
1986-01-18	320	325	320	325	3,000	267.38
1986-01-16	323	323	323	323	5,000	265.73
1986-01-14	323	325	318	325	12,000	267.38
1986-01-13	320	325	315	325	14,000	267.38
1986-01-10	305	315	305	315	29,000	259.15
1986-01-09	323	324	309	309	42,000	254.22
1986-01-08	327	328	316	324	44,000	266.56
1986-01-07	328	328	328	328	2,000	269.85
1986-01-06	328	329	328	328	17,000	269.85
1986-01-04	328	328	328	328	7,000	269.85

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