8032 日本紙パルプ商事(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 611 | 620 | 611 | 616 | 12,000 | 558.73 |
| 1991-12-27 | 590 | 592 | 590 | 592 | 27,000 | 536.96 |
| 1991-12-26 | 612 | 612 | 587 | 600 | 62,000 | 544.22 |
| 1991-12-25 | 619 | 628 | 610 | 619 | 37,000 | 561.45 |
| 1991-12-24 | 596 | 619 | 590 | 619 | 35,000 | 561.45 |
| 1991-12-20 | 591 | 600 | 586 | 586 | 49,000 | 531.52 |
| 1991-12-19 | 621 | 621 | 600 | 601 | 53,000 | 545.13 |
| 1991-12-18 | 617 | 625 | 617 | 621 | 37,000 | 563.27 |
| 1991-12-17 | 627 | 629 | 627 | 627 | 76,000 | 568.71 |
| 1991-12-16 | 640 | 640 | 627 | 627 | 24,000 | 568.71 |
| 1991-12-13 | 640 | 640 | 624 | 624 | 47,000 | 565.99 |
| 1991-12-12 | 621 | 639 | 621 | 624 | 34,000 | 565.99 |
| 1991-12-11 | 620 | 620 | 595 | 610 | 56,000 | 553.29 |
| 1991-12-10 | 660 | 660 | 615 | 615 | 39,000 | 557.82 |
| 1991-12-09 | 655 | 664 | 650 | 650 | 13,000 | 589.57 |
| 1991-12-06 | 665 | 670 | 650 | 655 | 105,000 | 594.10 |
| 1991-12-05 | 660 | 661 | 650 | 655 | 47,000 | 594.10 |
| 1991-12-04 | 644 | 660 | 638 | 660 | 98,000 | 598.64 |
| 1991-12-03 | 615 | 634 | 610 | 634 | 50,000 | 575.06 |
| 1991-12-02 | 610 | 615 | 600 | 605 | 71,000 | 548.75 |
| 1991-11-29 | 590 | 600 | 581 | 593 | 203,000 | 537.87 |
| 1991-11-28 | 590 | 600 | 583 | 583 | 130,000 | 528.80 |
| 1991-11-27 | 619 | 619 | 591 | 591 | 159,000 | 536.05 |
| 1991-11-26 | 647 | 647 | 619 | 620 | 54,000 | 562.36 |
| 1991-11-25 | 651 | 657 | 643 | 643 | 34,000 | 583.22 |
| 1991-11-22 | 631 | 632 | 626 | 631 | 60,000 | 572.34 |
| 1991-11-21 | 655 | 657 | 640 | 640 | 44,000 | 580.50 |
| 1991-11-20 | 663 | 663 | 655 | 655 | 46,000 | 594.10 |
| 1991-11-19 | 662 | 675 | 662 | 662 | 36,000 | 600.45 |
| 1991-11-18 | 675 | 686 | 660 | 660 | 25,000 | 598.64 |
| 1991-11-15 | 689 | 689 | 685 | 685 | 21,000 | 621.32 |
| 1991-11-14 | 700 | 700 | 690 | 690 | 14,000 | 625.85 |
| 1991-11-13 | 690 | 710 | 690 | 700 | 34,000 | 634.92 |
| 1991-11-12 | 700 | 700 | 700 | 700 | 6,000 | 634.92 |
| 1991-11-11 | 712 | 720 | 702 | 720 | 19,000 | 653.06 |
| 1991-11-08 | 702 | 702 | 702 | 702 | 2,000 | 636.74 |
| 1991-11-07 | 715 | 715 | 701 | 701 | 14,000 | 635.83 |
| 1991-11-06 | 720 | 720 | 720 | 720 | 14,000 | 653.06 |
| 1991-11-05 | 721 | 730 | 720 | 729 | 18,000 | 661.22 |
| 1991-11-01 | 735 | 736 | 730 | 730 | 17,000 | 662.13 |
| 1991-10-31 | 735 | 735 | 720 | 722 | 6,000 | 654.88 |
| 1991-10-30 | 739 | 739 | 738 | 738 | 10,000 | 669.39 |
| 1991-10-29 | 713 | 725 | 711 | 720 | 28,000 | 653.06 |
| 1991-10-28 | 711 | 721 | 711 | 711 | 25,000 | 644.90 |
| 1991-10-25 | 730 | 740 | 720 | 720 | 42,000 | 653.06 |
| 1991-10-24 | 720 | 720 | 705 | 710 | 30,000 | 643.99 |
| 1991-10-23 | 700 | 700 | 697 | 700 | 31,000 | 634.92 |
| 1991-10-22 | 700 | 705 | 700 | 705 | 33,000 | 639.46 |
| 1991-10-21 | 700 | 701 | 697 | 700 | 23,000 | 634.92 |
| 1991-10-18 | 697 | 700 | 685 | 690 | 31,000 | 625.85 |
| 1991-10-17 | 695 | 700 | 695 | 700 | 15,000 | 634.92 |
| 1991-10-16 | 691 | 700 | 691 | 691 | 8,000 | 626.76 |
| 1991-10-15 | 696 | 696 | 680 | 680 | 16,000 | 616.78 |
| 1991-10-14 | 709 | 709 | 695 | 695 | 20,000 | 630.39 |
| 1991-10-11 | 730 | 730 | 729 | 729 | 17,000 | 661.22 |
| 1991-10-09 | 710 | 715 | 710 | 715 | 6,000 | 648.53 |
| 1991-10-08 | 730 | 730 | 710 | 718 | 10,000 | 651.25 |
| 1991-10-07 | 728 | 728 | 710 | 710 | 31,000 | 643.99 |
| 1991-10-04 | 739 | 739 | 730 | 731 | 34,000 | 663.04 |
| 1991-10-03 | 730 | 740 | 730 | 740 | 18,000 | 671.20 |
| 1991-10-02 | 731 | 740 | 730 | 730 | 26,000 | 662.13 |
| 1991-10-01 | 730 | 740 | 729 | 730 | 16,000 | 662.13 |
| 1991-09-30 | 721 | 730 | 721 | 730 | 2,000 | 662.13 |
| 1991-09-27 | 740 | 740 | 740 | 740 | 12,000 | 671.20 |
| 1991-09-26 | 750 | 750 | 735 | 740 | 16,000 | 671.20 |
| 1991-09-25 | 718 | 730 | 718 | 730 | 25,000 | 662.13 |
| 1991-09-24 | 750 | 750 | 743 | 744 | 30,000 | 674.83 |
| 1991-09-20 | 745 | 745 | 730 | 730 | 9,000 | 662.13 |
| 1991-09-19 | 744 | 760 | 730 | 730 | 62,000 | 662.13 |
| 1991-09-18 | 740 | 744 | 737 | 744 | 14,000 | 674.83 |
| 1991-09-17 | 750 | 750 | 730 | 730 | 18,000 | 662.13 |
| 1991-09-13 | 745 | 750 | 730 | 750 | 84,000 | 680.27 |
| 1991-09-12 | 721 | 730 | 711 | 725 | 29,000 | 657.60 |
| 1991-09-11 | 755 | 755 | 730 | 730 | 26,000 | 662.13 |
| 1991-09-10 | 760 | 760 | 758 | 758 | 25,000 | 687.53 |
| 1991-09-09 | 750 | 760 | 750 | 750 | 15,000 | 680.27 |
| 1991-09-06 | 710 | 735 | 707 | 735 | 30,000 | 666.67 |
| 1991-09-05 | 694 | 700 | 680 | 700 | 38,000 | 634.92 |
| 1991-09-04 | 700 | 700 | 680 | 680 | 24,000 | 616.78 |
| 1991-09-03 | 700 | 700 | 680 | 685 | 22,000 | 621.32 |
| 1991-09-02 | 700 | 700 | 690 | 700 | 10,000 | 634.92 |
| 1991-08-30 | 700 | 700 | 699 | 699 | 4,000 | 634.01 |
| 1991-08-29 | 682 | 701 | 681 | 691 | 10,000 | 626.76 |
| 1991-08-28 | 670 | 671 | 670 | 671 | 16,000 | 608.62 |
| 1991-08-27 | 700 | 700 | 671 | 671 | 14,000 | 608.62 |
| 1991-08-26 | 719 | 719 | 713 | 713 | 11,000 | 646.71 |
| 1991-08-23 | 697 | 728 | 695 | 720 | 45,000 | 653.06 |
| 1991-08-22 | 681 | 687 | 681 | 687 | 15,000 | 623.13 |
| 1991-08-21 | 631 | 667 | 631 | 667 | 44,000 | 604.99 |
| 1991-08-20 | 630 | 630 | 630 | 630 | 28,000 | 571.43 |
| 1991-08-16 | 694 | 700 | 694 | 700 | 4,000 | 634.92 |
| 1991-08-15 | 696 | 696 | 684 | 684 | 14,000 | 620.41 |
| 1991-08-14 | 700 | 701 | 695 | 695 | 6,000 | 630.39 |
| 1991-08-13 | 715 | 715 | 692 | 692 | 34,000 | 627.66 |
| 1991-08-12 | 730 | 735 | 706 | 706 | 36,000 | 640.36 |
| 1991-08-09 | 740 | 740 | 731 | 731 | 27,000 | 663.04 |
| 1991-08-08 | 735 | 750 | 735 | 740 | 13,000 | 671.20 |
| 1991-08-07 | 751 | 751 | 731 | 734 | 83,000 | 665.76 |
| 1991-08-06 | 772 | 772 | 757 | 757 | 11,000 | 686.62 |
| 1991-08-05 | 773 | 777 | 762 | 762 | 17,000 | 691.16 |
| 1991-08-02 | 782 | 789 | 772 | 772 | 12,000 | 700.23 |
| 1991-08-01 | 788 | 790 | 770 | 772 | 14,000 | 700.23 |
| 1991-07-31 | 769 | 808 | 769 | 808 | 33,000 | 732.88 |
| 1991-07-30 | 781 | 782 | 762 | 762 | 18,000 | 691.16 |
| 1991-07-29 | 760 | 770 | 751 | 751 | 32,000 | 681.18 |
| 1991-07-26 | 768 | 768 | 751 | 755 | 30,000 | 684.81 |
| 1991-07-25 | 786 | 786 | 768 | 775 | 56,000 | 702.95 |
| 1991-07-24 | 782 | 790 | 766 | 766 | 62,000 | 694.79 |
| 1991-07-23 | 792 | 792 | 782 | 782 | 24,000 | 709.30 |
| 1991-07-22 | 791 | 799 | 780 | 785 | 13,000 | 712.02 |
| 1991-07-19 | 810 | 810 | 791 | 791 | 29,000 | 717.46 |
| 1991-07-18 | 812 | 815 | 798 | 800 | 44,000 | 725.62 |
| 1991-07-17 | 798 | 808 | 792 | 808 | 31,000 | 732.88 |
| 1991-07-16 | 813 | 819 | 791 | 800 | 56,000 | 725.62 |
| 1991-07-15 | 802 | 814 | 800 | 810 | 31,000 | 734.69 |
| 1991-07-12 | 818 | 820 | 800 | 800 | 26,000 | 725.62 |
| 1991-07-11 | 798 | 819 | 797 | 818 | 35,000 | 741.95 |
| 1991-07-10 | 796 | 800 | 787 | 790 | 100,000 | 716.55 |
| 1991-07-09 | 795 | 795 | 740 | 777 | 133,000 | 704.76 |
| 1991-07-08 | 830 | 830 | 780 | 785 | 145,000 | 712.02 |
| 1991-07-05 | 858 | 864 | 850 | 850 | 29,000 | 770.98 |
| 1991-07-04 | 850 | 858 | 840 | 858 | 53,000 | 778.23 |
| 1991-07-03 | 860 | 868 | 845 | 860 | 80,000 | 780.05 |
| 1991-07-02 | 883 | 890 | 850 | 855 | 153,000 | 775.51 |
| 1991-07-01 | 850 | 882 | 849 | 882 | 177,000 | 800 |
| 1991-06-28 | 860 | 860 | 840 | 841 | 146,000 | 762.81 |
| 1991-06-27 | 850 | 880 | 840 | 840 | 163,000 | 761.91 |
| 1991-06-26 | 889 | 901 | 850 | 852 | 504,000 | 772.79 |
| 1991-06-25 | 851 | 891 | 836 | 879 | 171,000 | 797.28 |
| 1991-06-24 | 890 | 900 | 851 | 851 | 381,000 | 771.88 |
| 1991-06-21 | 944 | 970 | 889 | 900 | 902,000 | 816.33 |
| 1991-06-20 | 950 | 960 | 920 | 954 | 390,000 | 865.31 |
| 1991-06-19 | 976 | 980 | 955 | 960 | 297,000 | 870.75 |
| 1991-06-18 | 970 | 980 | 955 | 980 | 165,000 | 888.89 |
| 1991-06-17 | 1,020 | 1,020 | 970 | 980 | 608,000 | 888.89 |
| 1991-06-14 | 945 | 1,010 | 938 | 1,000 | 417,000 | 907.03 |
| 1991-06-13 | 935 | 948 | 935 | 945 | 99,000 | 857.14 |
| 1991-06-12 | 948 | 953 | 938 | 945 | 134,000 | 857.14 |
| 1991-06-11 | 949 | 960 | 948 | 955 | 62,000 | 866.21 |
| 1991-06-10 | 956 | 960 | 946 | 948 | 237,000 | 859.86 |
| 1991-06-07 | 954 | 960 | 941 | 948 | 190,000 | 859.86 |
| 1991-06-06 | 941 | 965 | 941 | 950 | 241,000 | 861.68 |
| 1991-06-05 | 940 | 989 | 940 | 949 | 344,000 | 860.77 |
| 1991-06-04 | 962 | 962 | 943 | 943 | 127,000 | 855.33 |
| 1991-06-03 | 961 | 995 | 961 | 962 | 229,000 | 872.56 |
| 1991-05-31 | 1,010 | 1,020 | 970 | 970 | 1,410,000 | 879.82 |
| 1991-05-30 | 931 | 999 | 931 | 999 | 650,000 | 906.12 |
| 1991-05-29 | 920 | 960 | 910 | 930 | 590,000 | 843.54 |
| 1991-05-28 | 921 | 948 | 920 | 920 | 471,000 | 834.47 |
| 1991-05-27 | 935 | 970 | 935 | 950 | 741,000 | 861.68 |
| 1991-05-24 | 916 | 939 | 910 | 931 | 743,000 | 844.44 |
| 1991-05-23 | 865 | 900 | 860 | 896 | 541,000 | 812.70 |
| 1991-05-22 | 850 | 867 | 844 | 859 | 166,000 | 779.14 |
| 1991-05-21 | 850 | 850 | 824 | 845 | 123,000 | 766.44 |
| 1991-05-20 | 870 | 886 | 842 | 850 | 395,000 | 770.98 |
| 1991-05-17 | 827 | 873 | 827 | 860 | 923,000 | 780.05 |
| 1991-05-16 | 789 | 827 | 785 | 827 | 218,000 | 750.11 |
| 1991-05-15 | 781 | 783 | 777 | 781 | 33,000 | 708.39 |
| 1991-05-14 | 790 | 790 | 780 | 780 | 22,000 | 707.48 |
| 1991-05-13 | 800 | 800 | 789 | 789 | 9,000 | 715.65 |
| 1991-05-10 | 801 | 801 | 780 | 790 | 29,000 | 716.55 |
| 1991-05-09 | 790 | 791 | 780 | 791 | 25,000 | 717.46 |
| 1991-05-08 | 768 | 785 | 765 | 780 | 52,000 | 707.48 |
| 1991-05-07 | 790 | 790 | 768 | 768 | 14,000 | 696.60 |
| 1991-05-02 | 794 | 794 | 780 | 780 | 17,000 | 707.48 |
| 1991-05-01 | 790 | 790 | 789 | 790 | 26,000 | 716.55 |
| 1991-04-30 | 760 | 780 | 760 | 780 | 60,000 | 707.48 |
| 1991-04-26 | 779 | 779 | 762 | 770 | 21,000 | 698.41 |
| 1991-04-25 | 785 | 785 | 751 | 752 | 113,000 | 682.09 |
| 1991-04-24 | 760 | 775 | 760 | 775 | 13,000 | 702.95 |
| 1991-04-23 | 754 | 773 | 754 | 773 | 14,000 | 701.13 |
| 1991-04-22 | 783 | 783 | 770 | 773 | 13,000 | 701.13 |
| 1991-04-19 | 783 | 785 | 780 | 780 | 24,000 | 707.48 |
| 1991-04-18 | 810 | 810 | 786 | 786 | 14,000 | 712.93 |
| 1991-04-17 | 790 | 810 | 780 | 810 | 84,000 | 734.69 |
| 1991-04-16 | 785 | 790 | 780 | 790 | 76,000 | 716.55 |
| 1991-04-15 | 795 | 795 | 782 | 785 | 30,000 | 712.02 |
| 1991-04-12 | 795 | 795 | 790 | 795 | 12,000 | 721.09 |
| 1991-04-11 | 790 | 799 | 790 | 799 | 23,000 | 724.72 |
| 1991-04-10 | 805 | 805 | 800 | 800 | 59,000 | 725.62 |
| 1991-04-09 | 810 | 810 | 801 | 805 | 52,000 | 730.16 |
| 1991-04-08 | 810 | 820 | 801 | 810 | 57,000 | 734.69 |
| 1991-04-05 | 845 | 845 | 810 | 810 | 47,000 | 734.69 |
| 1991-04-04 | 782 | 852 | 782 | 845 | 299,000 | 766.44 |
| 1991-04-03 | 795 | 795 | 782 | 782 | 13,000 | 709.30 |
| 1991-04-02 | 790 | 790 | 781 | 782 | 34,000 | 709.30 |
| 1991-04-01 | 799 | 799 | 781 | 795 | 12,000 | 721.09 |
| 1991-03-29 | 805 | 810 | 800 | 800 | 27,000 | 725.62 |
| 1991-03-28 | 790 | 795 | 780 | 795 | 111,000 | 721.09 |
| 1991-03-27 | 792 | 792 | 780 | 780 | 34,000 | 707.48 |
| 1991-03-26 | 812 | 813 | 782 | 782 | 67,000 | 709.30 |
| 1991-03-25 | 790 | 825 | 780 | 825 | 65,000 | 748.30 |
| 1991-03-22 | 803 | 810 | 794 | 794 | 23,000 | 720.18 |
| 1991-03-20 | 801 | 810 | 800 | 810 | 32,000 | 734.69 |
| 1991-03-19 | 825 | 825 | 815 | 820 | 19,000 | 743.76 |
| 1991-03-18 | 821 | 827 | 817 | 820 | 65,000 | 743.76 |
| 1991-03-15 | 780 | 848 | 780 | 811 | 531,000 | 735.60 |
| 1991-03-14 | 770 | 786 | 770 | 780 | 54,000 | 707.48 |
| 1991-03-13 | 768 | 787 | 768 | 787 | 24,000 | 713.83 |
| 1991-03-12 | 799 | 799 | 788 | 788 | 21,000 | 714.74 |
| 1991-03-11 | 800 | 800 | 799 | 800 | 78,000 | 725.62 |
| 1991-03-08 | 798 | 800 | 780 | 785 | 64,000 | 712.02 |
| 1991-03-07 | 799 | 810 | 798 | 798 | 97,000 | 723.81 |
| 1991-03-06 | 754 | 823 | 754 | 810 | 339,000 | 734.69 |
| 1991-03-05 | 742 | 764 | 735 | 764 | 72,000 | 692.97 |
| 1991-03-04 | 740 | 760 | 740 | 752 | 46,000 | 682.09 |
| 1991-03-01 | 740 | 750 | 740 | 750 | 85,000 | 680.27 |
| 1991-02-28 | 735 | 748 | 731 | 740 | 114,000 | 671.20 |
| 1991-02-27 | 716 | 725 | 716 | 725 | 28,000 | 657.60 |
| 1991-02-26 | 735 | 735 | 725 | 726 | 120,000 | 658.50 |
| 1991-02-25 | 730 | 730 | 725 | 730 | 171,000 | 662.13 |
| 1991-02-22 | 740 | 740 | 710 | 710 | 21,000 | 643.99 |
| 1991-02-21 | 710 | 740 | 710 | 740 | 78,000 | 671.20 |
| 1991-02-20 | 722 | 722 | 710 | 720 | 52,000 | 653.06 |
| 1991-02-19 | 730 | 740 | 721 | 725 | 97,000 | 657.60 |
| 1991-02-18 | 714 | 731 | 714 | 727 | 80,000 | 659.41 |
| 1991-02-15 | 710 | 715 | 710 | 714 | 47,000 | 647.62 |
| 1991-02-14 | 710 | 715 | 683 | 715 | 222,000 | 648.53 |
| 1991-02-13 | 686 | 704 | 686 | 704 | 114,000 | 638.55 |
| 1991-02-12 | 700 | 700 | 680 | 680 | 48,000 | 616.78 |
| 1991-02-08 | 650 | 685 | 650 | 680 | 99,000 | 616.78 |
| 1991-02-07 | 640 | 649 | 630 | 649 | 30,000 | 588.66 |
| 1991-02-06 | 610 | 640 | 610 | 628 | 31,000 | 569.62 |
| 1991-02-05 | 590 | 609 | 584 | 601 | 65,000 | 545.13 |
| 1991-02-04 | 576 | 580 | 576 | 580 | 11,000 | 526.08 |
| 1991-02-01 | 581 | 581 | 570 | 575 | 19,000 | 521.54 |
| 1991-01-31 | 580 | 585 | 571 | 571 | 26,000 | 517.91 |
| 1991-01-30 | 576 | 577 | 561 | 570 | 29,000 | 517.01 |
| 1991-01-29 | 570 | 570 | 558 | 570 | 69,000 | 517.01 |
| 1991-01-28 | 570 | 580 | 561 | 567 | 30,000 | 514.29 |
| 1991-01-25 | 570 | 571 | 566 | 570 | 73,000 | 517.01 |
| 1991-01-24 | 570 | 588 | 565 | 570 | 78,000 | 517.01 |
| 1991-01-23 | 587 | 587 | 570 | 570 | 17,000 | 517.01 |
| 1991-01-22 | 590 | 590 | 586 | 586 | 47,000 | 531.52 |
| 1991-01-21 | 610 | 610 | 590 | 590 | 13,000 | 535.15 |
| 1991-01-18 | 595 | 610 | 580 | 610 | 67,000 | 553.29 |
| 1991-01-17 | 565 | 605 | 563 | 585 | 84,000 | 530.61 |
| 1991-01-16 | 620 | 620 | 575 | 575 | 38,000 | 521.54 |
| 1991-01-14 | 619 | 619 | 610 | 618 | 40,000 | 560.54 |
| 1991-01-11 | 618 | 619 | 618 | 618 | 54,000 | 560.54 |
| 1991-01-10 | 660 | 660 | 640 | 640 | 59,000 | 580.50 |
| 1991-01-09 | 650 | 650 | 650 | 650 | 18,000 | 589.57 |
| 1991-01-08 | 631 | 650 | 628 | 650 | 61,000 | 589.57 |
| 1991-01-07 | 629 | 630 | 628 | 628 | 33,000 | 569.62 |
| 1991-01-04 | 626 | 628 | 626 | 628 | 14,000 | 569.62 |
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
