8032 日本紙パルプ商事(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 535 | 535 | 535 | 535 | 25,000 | 4,852.61 |
| 1992-12-29 | 536 | 536 | 535 | 535 | 11,000 | 4,852.61 |
| 1992-12-28 | 540 | 540 | 538 | 538 | 6,000 | 4,879.82 |
| 1992-12-25 | 527 | 530 | 515 | 530 | 102,000 | 4,807.26 |
| 1992-12-24 | 529 | 529 | 515 | 529 | 52,000 | 4,798.19 |
| 1992-12-22 | 530 | 530 | 525 | 530 | 33,000 | 4,807.26 |
| 1992-12-21 | 546 | 546 | 540 | 540 | 28,000 | 4,897.96 |
| 1992-12-18 | 549 | 550 | 546 | 550 | 19,000 | 4,988.66 |
| 1992-12-17 | 541 | 550 | 541 | 546 | 55,000 | 4,952.38 |
| 1992-12-16 | 530 | 545 | 530 | 541 | 57,000 | 4,907.03 |
| 1992-12-15 | 510 | 520 | 510 | 520 | 26,000 | 4,716.55 |
| 1992-12-14 | 519 | 519 | 518 | 518 | 10,000 | 4,698.41 |
| 1992-12-11 | 528 | 528 | 511 | 518 | 44,000 | 4,698.41 |
| 1992-12-10 | 510 | 519 | 509 | 518 | 51,000 | 4,698.41 |
| 1992-12-09 | 487 | 500 | 486 | 500 | 6,000 | 4,535.15 |
| 1992-12-08 | 475 | 480 | 475 | 480 | 47,000 | 4,353.74 |
| 1992-12-07 | 474 | 474 | 474 | 474 | 9,000 | 4,299.32 |
| 1992-12-04 | 471 | 475 | 470 | 474 | 6,000 | 4,299.32 |
| 1992-12-03 | 470 | 480 | 470 | 470 | 24,000 | 4,263.04 |
| 1992-12-02 | 470 | 470 | 470 | 470 | 11,000 | 4,263.04 |
| 1992-12-01 | 480 | 480 | 470 | 470 | 10,000 | 4,263.04 |
| 1992-11-30 | 461 | 470 | 460 | 470 | 25,000 | 4,263.04 |
| 1992-11-27 | 457 | 460 | 453 | 455 | 22,000 | 4,126.98 |
| 1992-11-26 | 462 | 462 | 460 | 462 | 14,000 | 4,190.48 |
| 1992-11-25 | 457 | 457 | 455 | 457 | 51,000 | 4,145.12 |
| 1992-11-24 | 453 | 457 | 453 | 453 | 14,000 | 4,108.84 |
| 1992-11-20 | 443 | 448 | 437 | 448 | 37,000 | 4,063.49 |
| 1992-11-19 | 443 | 443 | 443 | 443 | 18,000 | 4,018.14 |
| 1992-11-18 | 420 | 423 | 410 | 423 | 97,000 | 3,836.73 |
| 1992-11-17 | 420 | 421 | 410 | 420 | 25,000 | 3,809.52 |
| 1992-11-16 | 446 | 446 | 425 | 425 | 34,000 | 3,854.88 |
| 1992-11-13 | 455 | 455 | 450 | 451 | 38,000 | 4,090.70 |
| 1992-11-12 | 455 | 455 | 448 | 455 | 28,000 | 4,126.98 |
| 1992-11-11 | 468 | 468 | 455 | 455 | 28,000 | 4,126.98 |
| 1992-11-10 | 470 | 470 | 461 | 470 | 40,000 | 4,263.04 |
| 1992-11-09 | 470 | 470 | 470 | 470 | 2,000 | 4,263.04 |
| 1992-11-06 | 485 | 485 | 475 | 475 | 14,000 | 4,308.39 |
| 1992-11-05 | 480 | 480 | 480 | 480 | 10,000 | 4,353.74 |
| 1992-11-04 | 480 | 480 | 480 | 480 | 14,000 | 4,353.74 |
| 1992-11-02 | 480 | 480 | 471 | 480 | 10,000 | 4,353.74 |
| 1992-10-30 | 510 | 510 | 479 | 480 | 174,000 | 4,353.74 |
| 1992-10-29 | 525 | 525 | 520 | 520 | 7,000 | 4,716.55 |
| 1992-10-28 | 540 | 545 | 520 | 520 | 30,000 | 4,716.55 |
| 1992-10-27 | 557 | 557 | 547 | 547 | 11,000 | 4,961.45 |
| 1992-10-26 | 560 | 560 | 555 | 560 | 41,000 | 5,079.37 |
| 1992-10-23 | 543 | 560 | 543 | 560 | 19,000 | 5,079.37 |
| 1992-10-22 | 540 | 541 | 540 | 541 | 35,000 | 4,907.03 |
| 1992-10-21 | 531 | 531 | 530 | 530 | 5,000 | 4,807.26 |
| 1992-10-20 | 530 | 530 | 530 | 530 | 3,000 | 4,807.26 |
| 1992-10-19 | 550 | 550 | 540 | 540 | 6,000 | 4,897.96 |
| 1992-10-16 | 540 | 550 | 540 | 550 | 3,000 | 4,988.66 |
| 1992-10-15 | 540 | 540 | 540 | 540 | 1,000 | 4,897.96 |
| 1992-10-14 | 536 | 555 | 535 | 555 | 13,000 | 5,034.01 |
| 1992-10-13 | 540 | 540 | 535 | 535 | 10,000 | 4,852.61 |
| 1992-10-12 | 535 | 535 | 535 | 535 | 15,000 | 4,852.61 |
| 1992-10-09 | 523 | 523 | 513 | 513 | 8,000 | 4,653.06 |
| 1992-10-08 | 525 | 530 | 524 | 524 | 10,000 | 4,752.83 |
| 1992-10-07 | 535 | 535 | 535 | 535 | 6,000 | 4,852.61 |
| 1992-10-06 | 535 | 535 | 535 | 535 | 3,000 | 4,852.61 |
| 1992-10-05 | 548 | 555 | 547 | 555 | 14,000 | 5,034.01 |
| 1992-10-02 | 558 | 558 | 558 | 558 | 2,000 | 5,061.22 |
| 1992-10-01 | 560 | 560 | 560 | 560 | 7,000 | 5,079.37 |
| 1992-09-30 | 550 | 560 | 550 | 560 | 3,000 | 5,079.37 |
| 1992-09-29 | 550 | 550 | 540 | 540 | 6,000 | 4,897.96 |
| 1992-09-28 | 580 | 580 | 580 | 580 | 4,000 | 5,260.77 |
| 1992-09-25 | 579 | 579 | 570 | 570 | 27,000 | 5,170.07 |
| 1992-09-24 | 560 | 570 | 560 | 570 | 55,000 | 5,170.07 |
| 1992-09-22 | 550 | 565 | 549 | 560 | 44,000 | 5,079.37 |
| 1992-09-21 | 540 | 550 | 540 | 550 | 5,000 | 4,988.66 |
| 1992-09-18 | 520 | 530 | 520 | 530 | 23,000 | 4,807.26 |
| 1992-09-17 | 517 | 518 | 517 | 518 | 5,000 | 4,698.41 |
| 1992-09-16 | 530 | 530 | 517 | 517 | 6,000 | 4,689.34 |
| 1992-09-14 | 520 | 520 | 520 | 520 | 2,000 | 4,716.55 |
| 1992-09-11 | 536 | 541 | 530 | 530 | 39,000 | 4,807.26 |
| 1992-09-10 | 556 | 556 | 546 | 546 | 40,000 | 4,952.38 |
| 1992-09-09 | 515 | 516 | 510 | 516 | 15,000 | 4,680.27 |
| 1992-09-08 | 510 | 520 | 510 | 510 | 7,000 | 4,625.85 |
| 1992-09-07 | 516 | 517 | 510 | 515 | 10,000 | 4,671.20 |
| 1992-09-04 | 515 | 539 | 515 | 520 | 15,000 | 4,716.55 |
| 1992-09-03 | 510 | 520 | 500 | 515 | 21,000 | 4,671.20 |
| 1992-09-02 | 539 | 544 | 530 | 530 | 17,000 | 4,807.26 |
| 1992-09-01 | 540 | 544 | 540 | 544 | 17,000 | 4,934.24 |
| 1992-08-31 | 512 | 531 | 512 | 530 | 43,000 | 4,807.26 |
| 1992-08-28 | 486 | 486 | 486 | 486 | 6,000 | 4,408.16 |
| 1992-08-27 | 467 | 467 | 467 | 467 | 1,000 | 4,235.83 |
| 1992-08-26 | 472 | 472 | 466 | 466 | 15,000 | 4,226.76 |
| 1992-08-25 | 452 | 452 | 452 | 452 | 15,000 | 4,099.77 |
| 1992-08-21 | 402 | 402 | 402 | 402 | 2,000 | 3,646.26 |
| 1992-08-20 | 400 | 400 | 400 | 400 | 4,000 | 3,628.12 |
| 1992-08-19 | 393 | 400 | 393 | 400 | 6,000 | 3,628.12 |
| 1992-08-18 | 390 | 390 | 382 | 382 | 3,000 | 3,464.85 |
| 1992-08-14 | 380 | 380 | 375 | 375 | 14,000 | 3,401.36 |
| 1992-08-13 | 375 | 383 | 375 | 375 | 45,000 | 3,401.36 |
| 1992-08-12 | 395 | 395 | 380 | 380 | 40,000 | 3,446.71 |
| 1992-08-11 | 400 | 400 | 400 | 400 | 22,000 | 3,628.12 |
| 1992-08-10 | 460 | 460 | 429 | 430 | 44,000 | 3,900.23 |
| 1992-08-07 | 500 | 500 | 460 | 460 | 76,000 | 4,172.34 |
| 1992-08-06 | 505 | 505 | 490 | 490 | 4,000 | 4,444.44 |
| 1992-08-05 | 513 | 513 | 503 | 513 | 3,000 | 4,653.06 |
| 1992-08-04 | 516 | 516 | 507 | 515 | 35,000 | 4,671.20 |
| 1992-08-03 | 528 | 528 | 516 | 516 | 2,000 | 4,680.27 |
| 1992-07-31 | 525 | 525 | 510 | 510 | 34,000 | 4,625.85 |
| 1992-07-30 | 520 | 530 | 520 | 525 | 31,000 | 4,761.90 |
| 1992-07-29 | 520 | 530 | 510 | 530 | 68,000 | 4,807.26 |
| 1992-07-28 | 530 | 530 | 520 | 520 | 8,000 | 4,716.55 |
| 1992-07-27 | 550 | 550 | 544 | 544 | 16,000 | 4,934.24 |
| 1992-07-24 | 534 | 535 | 534 | 534 | 35,000 | 4,843.54 |
| 1992-07-23 | 532 | 534 | 530 | 534 | 35,000 | 4,843.54 |
| 1992-07-22 | 540 | 540 | 530 | 530 | 23,000 | 4,807.26 |
| 1992-07-21 | 537 | 550 | 537 | 550 | 21,000 | 4,988.66 |
| 1992-07-20 | 565 | 565 | 556 | 556 | 20,000 | 5,043.08 |
| 1992-07-17 | 575 | 575 | 573 | 573 | 7,000 | 5,197.28 |
| 1992-07-16 | 578 | 579 | 578 | 578 | 26,000 | 5,242.63 |
| 1992-07-15 | 578 | 584 | 578 | 578 | 4,000 | 5,242.63 |
| 1992-07-14 | 576 | 578 | 576 | 578 | 19,000 | 5,242.63 |
| 1992-07-13 | 575 | 583 | 575 | 583 | 9,000 | 5,287.98 |
| 1992-07-10 | 555 | 584 | 555 | 575 | 68,000 | 5,215.42 |
| 1992-07-09 | 540 | 540 | 531 | 531 | 27,000 | 4,816.33 |
| 1992-07-08 | 531 | 541 | 531 | 541 | 4,000 | 4,907.03 |
| 1992-07-07 | 535 | 548 | 531 | 531 | 29,000 | 4,816.33 |
| 1992-07-06 | 560 | 560 | 540 | 544 | 21,000 | 4,934.24 |
| 1992-07-03 | 553 | 562 | 550 | 562 | 35,000 | 5,097.51 |
| 1992-07-02 | 550 | 550 | 549 | 550 | 48,000 | 4,988.66 |
| 1992-07-01 | 535 | 550 | 535 | 550 | 52,000 | 4,988.66 |
| 1992-06-30 | 550 | 550 | 535 | 535 | 48,000 | 4,852.61 |
| 1992-06-29 | 560 | 560 | 550 | 550 | 16,000 | 4,988.66 |
| 1992-06-26 | 561 | 562 | 560 | 562 | 22,000 | 5,097.51 |
| 1992-06-25 | 578 | 578 | 560 | 560 | 39,000 | 5,079.37 |
| 1992-06-24 | 578 | 578 | 578 | 578 | 3,000 | 5,242.63 |
| 1992-06-23 | 588 | 588 | 578 | 578 | 9,000 | 5,242.63 |
| 1992-06-22 | 595 | 595 | 590 | 590 | 11,000 | 5,351.47 |
| 1992-06-19 | 590 | 595 | 578 | 590 | 59,000 | 5,351.47 |
| 1992-06-18 | 595 | 595 | 580 | 580 | 40,000 | 5,260.77 |
| 1992-06-17 | 600 | 610 | 600 | 600 | 59,000 | 5,442.18 |
| 1992-06-16 | 608 | 608 | 600 | 600 | 26,000 | 5,442.18 |
| 1992-06-15 | 618 | 618 | 610 | 618 | 39,000 | 5,605.44 |
| 1992-06-12 | 628 | 628 | 604 | 620 | 41,000 | 5,623.58 |
| 1992-06-11 | 625 | 630 | 625 | 628 | 69,000 | 5,696.15 |
| 1992-06-10 | 600 | 628 | 600 | 628 | 24,000 | 5,696.15 |
| 1992-06-09 | 600 | 600 | 600 | 600 | 11,000 | 5,442.18 |
| 1992-06-08 | 605 | 605 | 602 | 602 | 17,000 | 5,460.32 |
| 1992-06-05 | 620 | 620 | 610 | 610 | 80,000 | 5,532.88 |
| 1992-06-04 | 630 | 634 | 625 | 625 | 105,000 | 5,668.93 |
| 1992-06-03 | 625 | 626 | 625 | 625 | 20,000 | 5,668.93 |
| 1992-06-02 | 620 | 634 | 620 | 630 | 25,000 | 5,714.29 |
| 1992-06-01 | 629 | 630 | 629 | 630 | 13,000 | 5,714.29 |
| 1992-05-29 | 640 | 640 | 635 | 639 | 27,000 | 5,795.92 |
| 1992-05-28 | 621 | 640 | 621 | 640 | 23,000 | 5,804.99 |
| 1992-05-27 | 655 | 660 | 640 | 640 | 49,000 | 5,804.99 |
| 1992-05-26 | 644 | 658 | 644 | 658 | 36,000 | 5,968.25 |
| 1992-05-25 | 644 | 645 | 644 | 644 | 35,000 | 5,841.27 |
| 1992-05-22 | 648 | 650 | 644 | 644 | 41,000 | 5,841.27 |
| 1992-05-21 | 650 | 660 | 650 | 651 | 44,000 | 5,904.76 |
| 1992-05-20 | 650 | 660 | 650 | 660 | 47,000 | 5,986.39 |
| 1992-05-19 | 640 | 650 | 640 | 650 | 21,000 | 5,895.69 |
| 1992-05-18 | 650 | 655 | 640 | 640 | 14,000 | 5,804.99 |
| 1992-05-15 | 678 | 678 | 640 | 640 | 122,000 | 5,804.99 |
| 1992-05-14 | 675 | 685 | 669 | 680 | 108,000 | 6,167.80 |
| 1992-05-13 | 653 | 680 | 637 | 679 | 118,000 | 6,158.73 |
| 1992-05-12 | 650 | 654 | 650 | 653 | 131,000 | 5,922.90 |
| 1992-05-11 | 630 | 650 | 630 | 650 | 68,000 | 5,895.69 |
| 1992-05-08 | 622 | 630 | 622 | 630 | 86,000 | 5,714.29 |
| 1992-05-07 | 620 | 621 | 619 | 621 | 48,000 | 5,632.65 |
| 1992-05-06 | 605 | 620 | 605 | 620 | 21,000 | 5,623.58 |
| 1992-05-01 | 612 | 620 | 612 | 620 | 42,000 | 5,623.58 |
| 1992-04-30 | 621 | 625 | 620 | 623 | 88,000 | 5,650.79 |
| 1992-04-28 | 620 | 620 | 619 | 620 | 54,000 | 5,623.58 |
| 1992-04-27 | 614 | 620 | 614 | 616 | 17,000 | 5,587.30 |
| 1992-04-24 | 620 | 620 | 607 | 620 | 100,000 | 5,623.58 |
| 1992-04-23 | 610 | 610 | 600 | 608 | 47,000 | 5,514.74 |
| 1992-04-22 | 605 | 605 | 600 | 600 | 117,000 | 5,442.18 |
| 1992-04-21 | 600 | 600 | 595 | 595 | 36,000 | 5,396.83 |
| 1992-04-20 | 580 | 580 | 575 | 575 | 19,000 | 5,215.42 |
| 1992-04-17 | 630 | 630 | 600 | 630 | 70,000 | 5,714.29 |
| 1992-04-16 | 610 | 610 | 610 | 610 | 127,000 | 5,532.88 |
| 1992-04-15 | 560 | 570 | 560 | 570 | 45,000 | 5,170.07 |
| 1992-04-14 | 560 | 561 | 550 | 550 | 33,000 | 4,988.66 |
| 1992-04-13 | 556 | 556 | 550 | 550 | 64,000 | 4,988.66 |
| 1992-04-10 | 545 | 556 | 545 | 550 | 45,000 | 4,988.66 |
| 1992-04-09 | 545 | 549 | 540 | 540 | 36,000 | 4,897.96 |
| 1992-04-08 | 550 | 556 | 530 | 535 | 89,000 | 4,852.61 |
| 1992-04-07 | 555 | 556 | 550 | 550 | 97,000 | 4,988.66 |
| 1992-04-06 | 550 | 565 | 550 | 551 | 24,000 | 4,997.73 |
| 1992-04-03 | 540 | 550 | 538 | 550 | 63,000 | 4,988.66 |
| 1992-04-02 | 550 | 550 | 530 | 536 | 59,000 | 4,861.68 |
| 1992-04-01 | 550 | 560 | 545 | 555 | 51,000 | 5,034.01 |
| 1992-03-31 | 575 | 575 | 545 | 545 | 27,000 | 4,943.31 |
| 1992-03-30 | 572 | 572 | 570 | 570 | 14,000 | 5,170.07 |
| 1992-03-27 | 587 | 587 | 576 | 576 | 39,000 | 5,224.49 |
| 1992-03-26 | 612 | 612 | 577 | 577 | 67,000 | 5,233.56 |
| 1992-03-25 | 600 | 600 | 575 | 575 | 81,000 | 5,215.42 |
| 1992-03-24 | 620 | 620 | 600 | 600 | 35,000 | 5,442.18 |
| 1992-03-23 | 620 | 627 | 620 | 620 | 77,000 | 5,623.58 |
| 1992-03-19 | 610 | 629 | 610 | 629 | 80,000 | 5,705.22 |
| 1992-03-18 | 579 | 605 | 579 | 605 | 75,000 | 5,487.53 |
| 1992-03-17 | 574 | 585 | 570 | 585 | 47,000 | 5,306.12 |
| 1992-03-16 | 577 | 577 | 577 | 577 | 46,000 | 5,233.56 |
| 1992-03-13 | 575 | 575 | 575 | 575 | 24,000 | 5,215.42 |
| 1992-03-12 | 555 | 564 | 555 | 564 | 17,000 | 5,115.65 |
| 1992-03-11 | 555 | 565 | 555 | 555 | 13,000 | 5,034.01 |
| 1992-03-10 | 571 | 571 | 568 | 568 | 47,000 | 5,151.93 |
| 1992-03-09 | 565 | 565 | 565 | 565 | 20,000 | 5,124.72 |
| 1992-03-06 | 581 | 583 | 575 | 575 | 46,000 | 5,215.42 |
| 1992-03-05 | 585 | 586 | 585 | 586 | 14,000 | 5,315.19 |
| 1992-03-04 | 610 | 610 | 603 | 603 | 17,000 | 5,469.39 |
| 1992-03-03 | 611 | 611 | 610 | 610 | 28,000 | 5,532.88 |
| 1992-03-02 | 610 | 610 | 610 | 610 | 7,000 | 5,532.88 |
| 1992-02-28 | 600 | 610 | 600 | 610 | 12,000 | 5,532.88 |
| 1992-02-27 | 597 | 600 | 587 | 600 | 15,000 | 5,442.18 |
| 1992-02-26 | 600 | 600 | 587 | 587 | 6,000 | 5,324.26 |
| 1992-02-25 | 598 | 598 | 585 | 585 | 8,000 | 5,306.12 |
| 1992-02-24 | 595 | 595 | 585 | 585 | 25,000 | 5,306.12 |
| 1992-02-21 | 582 | 586 | 582 | 585 | 9,000 | 5,306.12 |
| 1992-02-20 | 580 | 580 | 573 | 575 | 8,000 | 5,215.42 |
| 1992-02-19 | 592 | 592 | 582 | 582 | 18,000 | 5,278.91 |
| 1992-02-18 | 604 | 604 | 591 | 592 | 7,000 | 5,369.61 |
| 1992-02-17 | 591 | 600 | 586 | 590 | 23,000 | 5,351.47 |
| 1992-02-14 | 615 | 616 | 611 | 611 | 31,000 | 5,541.95 |
| 1992-02-13 | 612 | 618 | 612 | 615 | 16,000 | 5,578.23 |
| 1992-02-12 | 623 | 623 | 619 | 619 | 6,000 | 5,614.51 |
| 1992-02-10 | 629 | 629 | 603 | 603 | 23,000 | 5,469.39 |
| 1992-02-07 | 610 | 610 | 600 | 600 | 39,000 | 5,442.18 |
| 1992-02-06 | 605 | 615 | 605 | 610 | 12,000 | 5,532.88 |
| 1992-02-05 | 604 | 604 | 604 | 604 | 3,000 | 5,478.46 |
| 1992-02-04 | 610 | 610 | 603 | 603 | 4,000 | 5,469.39 |
| 1992-02-03 | 629 | 631 | 610 | 610 | 14,000 | 5,532.88 |
| 1992-01-31 | 615 | 619 | 605 | 615 | 29,000 | 5,578.23 |
| 1992-01-30 | 604 | 605 | 600 | 605 | 13,000 | 5,487.53 |
| 1992-01-29 | 619 | 619 | 605 | 605 | 8,000 | 5,487.53 |
| 1992-01-28 | 603 | 618 | 602 | 618 | 21,000 | 5,605.44 |
| 1992-01-27 | 620 | 620 | 618 | 618 | 20,000 | 5,605.44 |
| 1992-01-24 | 620 | 640 | 620 | 630 | 135,000 | 5,714.29 |
| 1992-01-23 | 590 | 625 | 590 | 625 | 97,000 | 5,668.93 |
| 1992-01-22 | 550 | 598 | 550 | 598 | 47,000 | 5,424.04 |
| 1992-01-21 | 544 | 570 | 544 | 554 | 31,000 | 5,024.94 |
| 1992-01-20 | 555 | 556 | 538 | 544 | 38,000 | 4,934.24 |
| 1992-01-17 | 574 | 574 | 555 | 556 | 125,000 | 5,043.08 |
| 1992-01-16 | 574 | 580 | 571 | 580 | 35,000 | 5,260.77 |
| 1992-01-14 | 580 | 581 | 570 | 571 | 12,000 | 5,179.14 |
| 1992-01-13 | 591 | 591 | 584 | 584 | 9,000 | 5,297.05 |
| 1992-01-10 | 623 | 623 | 600 | 600 | 25,000 | 5,442.18 |
| 1992-01-09 | 610 | 615 | 605 | 605 | 18,000 | 5,487.53 |
| 1992-01-08 | 625 | 625 | 610 | 610 | 14,000 | 5,532.88 |
| 1992-01-07 | 636 | 636 | 610 | 610 | 47,000 | 5,532.88 |
| 1992-01-06 | 622 | 623 | 622 | 623 | 16,000 | 5,650.79 |
分割・併合履歴 ： [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
