8032 日本紙パルプ商事(株) の時系列データ [1987年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1987-12-28	695	705	680	705	70,000	609.01
1987-12-26	700	701	695	700	63,000	604.69
1987-12-25	708	708	690	700	85,000	604.69
1987-12-24	715	715	705	707	75,000	610.73
1987-12-23	706	715	700	705	76,000	609.01
1987-12-22	715	720	705	705	139,000	609.01
1987-12-21	700	710	700	710	19,000	613.33
1987-12-18	700	715	700	700	32,000	604.69
1987-12-17	705	705	700	701	20,000	605.55
1987-12-16	709	710	707	710	41,000	613.33
1987-12-15	708	709	703	709	16,000	612.46
1987-12-14	700	710	700	710	31,000	613.33
1987-12-11	710	715	710	710	72,000	613.33
1987-12-10	710	735	710	730	55,000	630.60
1987-12-09	710	711	696	710	40,000	613.33
1987-12-08	701	715	701	715	90,000	617.64
1987-12-07	709	710	700	710	20,000	613.33
1987-12-05	691	720	691	720	14,000	621.96
1987-12-04	700	700	691	691	25,000	596.91
1987-12-03	710	715	690	700	122,000	604.69
1987-12-02	701	720	700	718	59,000	620.24
1987-12-01	690	705	690	700	59,000	604.69
1987-11-30	720	720	700	700	14,000	604.69
1987-11-28	729	738	715	715	36,000	617.64
1987-11-27	729	739	721	739	72,000	638.38
1987-11-26	720	729	719	720	25,000	621.96
1987-11-25	713	723	710	720	7,000	621.96
1987-11-24	729	729	725	729	9,000	629.74
1987-11-20	730	735	705	733	93,000	633.19
1987-11-19	745	747	725	745	52,000	643.56
1987-11-18	757	757	736	748	38,000	646.15
1987-11-17	741	768	730	760	255,000	656.52
1987-11-16	686	730	686	730	53,000	630.60
1987-11-13	680	680	680	680	9,000	587.41
1987-11-12	675	675	660	661	26,000	571
1987-11-11	690	690	660	670	44,000	578.77
1987-11-10	690	699	670	671	56,000	579.64
1987-11-09	691	700	690	700	20,000	604.69
1987-11-07	700	705	685	705	8,000	609.01
1987-11-06	690	709	680	700	57,000	604.69
1987-11-05	705	705	699	700	34,000	604.69
1987-11-04	719	724	710	715	12,000	617.64
1987-11-02	719	725	701	719	32,000	621.10
1987-10-31	710	710	700	709	36,000	612.46
1987-10-30	689	690	680	680	66,000	587.41
1987-10-29	690	709	685	690	78,000	596.05
1987-10-28	730	730	709	709	50,000	612.46
1987-10-27	680	720	680	720	95,000	621.96
1987-10-26	751	751	690	690	62,000	596.05
1987-10-24	760	760	745	750	30,000	647.88
1987-10-23	760	760	748	750	94,000	647.88
1987-10-22	801	809	770	770	154,000	665.16
1987-10-21	773	800	773	780	245,000	673.79
1987-10-20	810	810	730	733	382,000	633.19
1987-10-19	824	851	810	830	582,000	716.99
1987-10-16	823	830	819	824	565,000	711.80
1987-10-15	815	830	812	820	440,000	708.35
1987-10-14	819	819	800	819	172,000	707.48
1987-10-13	812	825	805	819	213,000	707.48
1987-10-12	801	812	798	812	51,000	701.44
1987-10-09	809	809	790	808	80,000	697.98
1987-10-08	808	816	808	808	34,000	697.98
1987-10-07	809	818	801	818	72,000	706.62
1987-10-06	817	823	812	812	72,000	701.44
1987-10-05	819	825	810	824	81,000	711.80
1987-10-03	825	828	806	820	88,000	708.35
1987-10-02	815	825	800	820	123,000	708.35
1987-10-01	815	821	810	810	202,000	699.71
1987-09-30	806	811	806	810	70,000	699.71
1987-09-29	820	820	811	811	108,000	700.57
1987-09-28	807	824	807	820	137,000	708.35
1987-09-26	797	800	792	792	91,000	684.16
1987-09-25	782	800	781	790	121,000	682.43
1987-09-24	805	805	778	778	267,000	672.07
1987-09-22	815	820	803	803	113,000	693.66
1987-09-21	820	825	813	815	207,000	704.03
1987-09-18	826	826	811	820	134,000	708.35
1987-09-17	805	829	800	828	144,000	715.26
1987-09-16	815	823	800	823	76,000	710.94
1987-09-14	822	824	820	823	55,000	710.94
1987-09-11	829	829	810	821	95,000	709.21
1987-09-10	825	830	815	818	206,000	706.62
1987-09-09	820	839	815	822	394,000	710.08
1987-09-08	809	819	800	819	250,000	707.48
1987-09-07	805	810	800	800	188,000	691.07
1987-09-05	802	819	801	801	94,000	691.93
1987-09-04	800	814	800	800	133,000	691.07
1987-09-03	800	815	790	801	214,000	691.93
1987-09-02	795	820	790	820	188,000	708.35
1987-09-01	800	800	792	800	145,000	691.07
1987-08-31	796	810	790	800	269,000	691.07
1987-08-29	790	800	786	786	54,000	678.98
1987-08-28	790	805	790	795	264,000	686.75
1987-08-27	814	814	800	800	128,000	691.07
1987-08-26	818	818	803	807	137,000	697.12
1987-08-25	815	820	801	820	147,000	708.35
1987-08-24	830	830	815	815	161,000	704.03
1987-08-22	815	830	815	830	153,000	716.99
1987-08-21	820	830	815	815	679,000	704.03
1987-08-20	830	846	800	800	910,000	691.07
1987-08-19	789	829	780	820	915,000	708.35
1987-08-18	780	782	775	780	365,000	673.79
1987-08-17	782	782	762	773	241,000	667.75
1987-08-14	785	788	760	772	579,000	666.88
1987-08-13	757	795	752	775	1,567,000	669.47
1987-08-12	757	758	741	757	1,050,000	653.93
1987-08-11	720	750	718	747	774,000	645.29
1987-08-10	730	730	710	715	153,000	617.64
1987-08-07	713	729	690	725	268,000	626.28
1987-08-06	712	713	695	713	58,000	615.92
1987-08-05	700	712	690	712	28,000	615.05
1987-08-04	700	713	690	713	49,000	615.92
1987-08-03	713	713	700	700	27,000	604.69
1987-08-01	713	713	705	705	18,000	609.01
1987-07-31	701	715	700	715	78,000	617.64
1987-07-30	710	715	690	710	87,000	613.33
1987-07-29	725	730	700	729	156,000	629.74
1987-07-28	730	730	720	730	47,000	630.60
1987-07-27	745	745	715	715	117,000	617.64
1987-07-25	725	750	720	750	403,000	647.88
1987-07-24	695	725	695	723	349,000	624.56
1987-07-23	691	695	678	689	28,000	595.18
1987-07-22	700	705	690	690	110,000	596.05
1987-07-21	690	700	690	699	41,000	603.82
1987-07-20	720	720	690	705	58,000	609.01
1987-07-17	717	725	703	703	376,000	607.28
1987-07-16	680	719	680	719	204,000	621.10
1987-07-15	680	680	671	680	20,000	587.41
1987-07-14	680	680	670	680	62,000	587.41
1987-07-13	685	685	675	684	53,000	590.87
1987-07-10	671	689	671	689	41,000	595.18
1987-07-09	680	690	680	690	37,000	596.05
1987-07-08	671	690	661	690	35,000	596.05
1987-07-07	680	690	675	690	34,000	596.05
1987-07-06	688	688	688	688	7,000	594.32
1987-07-04	695	695	689	690	8,000	596.05
1987-07-03	696	699	670	699	74,000	603.82
1987-07-02	690	695	680	695	43,000	600.37
1987-07-01	690	695	670	695	54,000	600.37
1987-06-30	701	701	690	700	47,000	604.69
1987-06-29	710	710	701	701	48,000	605.55
1987-06-27	690	710	690	710	86,000	613.33
1987-06-26	700	700	686	700	51,000	604.69
1987-06-25	690	700	685	700	94,000	604.69
1987-06-24	700	700	685	690	105,000	596.05
1987-06-23	690	700	690	700	55,000	604.69
1987-06-22	709	709	690	690	66,000	596.05
1987-06-19	711	711	700	710	23,000	613.33
1987-06-18	710	715	690	700	102,000	604.69
1987-06-17	714	729	700	720	173,000	621.96
1987-06-16	692	704	689	704	208,000	608.14
1987-06-15	709	709	692	698	68,000	602.96
1987-06-12	702	709	690	709	194,000	612.46
1987-06-11	714	715	702	705	80,000	609.01
1987-06-10	702	725	702	724	157,000	625.42
1987-06-09	705	710	700	702	145,000	606.41
1987-06-08	728	728	710	725	59,000	626.28
1987-06-06	705	728	705	728	112,000	628.87
1987-06-05	727	735	710	735	146,000	634.92
1987-06-04	735	739	710	738	168,000	637.51
1987-06-03	730	740	725	740	406,000	639.24
1987-06-02	745	754	705	745	525,000	643.56
1987-06-01	740	760	731	745	918,000	643.56
1987-05-30	700	740	700	740	959,000	639.24
1987-05-29	690	692	671	680	51,000	587.41
1987-05-28	693	700	680	695	150,000	600.37
1987-05-27	700	705	681	685	187,000	591.73
1987-05-26	720	730	699	725	157,000	626.28
1987-05-25	720	730	697	715	171,000	617.64
1987-05-23	739	739	710	730	126,000	630.60
1987-05-22	734	740	710	740	403,000	639.24
1987-05-21	704	745	685	725	496,000	626.28
1987-05-20	725	730	684	704	365,000	608.14
1987-05-19	691	740	691	715	998,000	617.64
1987-05-18	700	704	684	695	351,000	600.37
1987-05-15	673	700	665	690	474,000	596.05
1987-05-14	678	679	660	675	104,000	583.09
1987-05-13	680	680	667	675	80,000	583.09
1987-05-12	678	680	665	680	81,000	587.41
1987-05-11	680	680	665	680	69,000	587.41
1987-05-08	685	685	667	677	245,000	584.82
1987-05-07	629	696	629	684	536,000	590.87
1987-05-06	590	630	590	630	119,000	544.22
1987-05-02	590	600	590	600	62,000	518.30
1987-05-01	590	600	590	600	65,000	518.30
1987-04-30	600	601	600	600	12,000	518.30
1987-04-28	600	600	579	600	42,000	518.30
1987-04-27	582	600	575	600	35,000	518.30
1987-04-25	595	595	582	582	7,000	502.75
1987-04-24	590	595	580	595	5,000	513.98
1987-04-23	600	600	590	595	20,000	513.98
1987-04-22	613	613	600	600	26,000	518.30
1987-04-21	625	625	613	620	52,000	535.58
1987-04-20	625	625	616	623	39,000	538.17
1987-04-17	616	619	613	613	46,000	529.53
1987-04-16	600	619	588	594	82,000	513.12
1987-04-15	600	600	588	600	50,000	518.30
1987-04-14	600	600	600	600	27,000	518.30
1987-04-13	610	610	600	600	7,000	518.30
1987-04-10	600	610	600	600	10,000	518.30
1987-04-09	612	620	610	610	48,000	526.94
1987-04-08	587	630	587	622	65,000	537.31
1987-04-07	588	588	588	588	19,000	507.94
1987-04-06	590	595	586	586	20,000	506.21
1987-04-04	590	590	585	585	26,000	505.35
1987-04-03	590	595	586	590	35,000	509.66
1987-04-02	595	595	580	595	45,000	513.98
1987-04-01	589	590	585	590	8,000	509.66
1987-03-31	585	600	585	600	4,000	518.30
1987-03-30	600	600	575	575	5,000	496.71
1987-03-28	590	605	590	605	24,000	522.62
1987-03-27	550	580	550	580	53,000	501.03
1987-03-26	580	580	570	580	18,000	477.17
1987-03-25	576	580	570	580	28,000	477.17
1987-03-24	572	579	568	575	27,000	473.05
1987-03-23	580	580	570	580	30,000	477.17
1987-03-20	585	585	574	580	29,000	477.17
1987-03-19	590	590	582	589	23,000	484.57
1987-03-18	598	608	590	590	34,000	485.40
1987-03-17	590	600	581	600	39,000	493.62
1987-03-16	618	618	599	600	6,000	493.62
1987-03-13	610	619	610	619	2,000	509.25
1987-03-12	630	630	630	630	15,000	518.30
1987-03-11	631	635	628	630	263,000	518.30
1987-03-10	617	635	617	635	17,000	522.42
1987-03-09	639	647	637	637	29,000	524.06
1987-03-07	640	648	640	640	326,000	526.53
1987-03-06	637	640	630	640	115,000	526.53
1987-03-05	637	637	627	636	34,000	523.24
1987-03-04	640	640	629	638	42,000	524.88
1987-03-03	634	641	622	641	101,000	527.35
1987-03-02	638	639	626	637	42,000	524.06
1987-02-28	640	640	628	640	42,000	526.53
1987-02-27	640	646	636	640	89,000	526.53
1987-02-26	638	649	625	640	198,000	526.53
1987-02-25	640	648	631	639	166,000	525.71
1987-02-24	635	650	631	645	236,000	530.64
1987-02-23	644	644	635	635	65,000	522.42
1987-02-20	634	645	631	645	189,000	530.64
1987-02-19	630	635	620	634	305,000	521.59
1987-02-18	591	625	581	620	355,000	510.08
1987-02-17	600	600	582	582	31,000	478.81
1987-02-16	614	614	600	601	15,000	494.44
1987-02-13	620	620	610	615	164,000	505.96
1987-02-12	589	631	587	625	293,000	514.19
1987-02-10	583	590	582	590	27,000	485.40
1987-02-09	584	584	583	584	6,000	480.46
1987-02-07	584	584	584	584	2,000	480.46
1987-02-06	576	589	565	587	47,000	482.93
1987-02-05	575	579	575	575	28,000	473.05
1987-02-04	576	580	575	580	12,000	477.17
1987-02-03	580	588	570	575	29,000	473.05
1987-02-02	589	589	570	570	21,000	468.94
1987-01-31	580	580	565	579	26,000	476.35
1987-01-30	595	598	581	583	41,000	479.64
1987-01-29	576	590	574	590	45,000	485.40
1987-01-28	583	583	577	577	43,000	474.70
1987-01-27	588	588	575	583	45,000	479.64
1987-01-26	597	597	591	595	32,000	489.51
1987-01-24	598	598	590	597	27,000	491.15
1987-01-23	586	590	585	589	55,000	484.57
1987-01-22	575	585	575	583	59,000	479.64
1987-01-21	580	580	560	573	86,000	471.41
1987-01-20	588	588	575	580	110,000	477.17
1987-01-19	570	585	565	572	62,000	470.59
1987-01-16	551	560	551	553	19,000	454.96
1987-01-14	555	560	545	560	67,000	460.71
1987-01-13	577	577	555	555	17,000	456.60
1987-01-12	554	564	554	557	45,000	458.25
1987-01-09	561	564	550	564	35,000	464
1987-01-08	560	564	560	564	33,000	464
1987-01-07	564	564	560	564	15,000	464
1987-01-06	564	564	563	564	23,000	464
1987-01-05	560	564	560	564	6,000	464

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