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	485.26
1992-12-29	536	536	535	535	11,000	485.26
1992-12-28	540	540	538	538	6,000	487.98
1992-12-25	527	530	515	530	102,000	480.73
1992-12-24	529	529	515	529	52,000	479.82
1992-12-22	530	530	525	530	33,000	480.73
1992-12-21	546	546	540	540	28,000	489.80
1992-12-18	549	550	546	550	19,000	498.87
1992-12-17	541	550	541	546	55,000	495.24
1992-12-16	530	545	530	541	57,000	490.70
1992-12-15	510	520	510	520	26,000	471.66
1992-12-14	519	519	518	518	10,000	469.84
1992-12-11	528	528	511	518	44,000	469.84
1992-12-10	510	519	509	518	51,000	469.84
1992-12-09	487	500	486	500	6,000	453.52
1992-12-08	475	480	475	480	47,000	435.37
1992-12-07	474	474	474	474	9,000	429.93
1992-12-04	471	475	470	474	6,000	429.93
1992-12-03	470	480	470	470	24,000	426.30
1992-12-02	470	470	470	470	11,000	426.30
1992-12-01	480	480	470	470	10,000	426.30
1992-11-30	461	470	460	470	25,000	426.30
1992-11-27	457	460	453	455	22,000	412.70
1992-11-26	462	462	460	462	14,000	419.05
1992-11-25	457	457	455	457	51,000	414.51
1992-11-24	453	457	453	453	14,000	410.88
1992-11-20	443	448	437	448	37,000	406.35
1992-11-19	443	443	443	443	18,000	401.81
1992-11-18	420	423	410	423	97,000	383.67
1992-11-17	420	421	410	420	25,000	380.95
1992-11-16	446	446	425	425	34,000	385.49
1992-11-13	455	455	450	451	38,000	409.07
1992-11-12	455	455	448	455	28,000	412.70
1992-11-11	468	468	455	455	28,000	412.70
1992-11-10	470	470	461	470	40,000	426.30
1992-11-09	470	470	470	470	2,000	426.30
1992-11-06	485	485	475	475	14,000	430.84
1992-11-05	480	480	480	480	10,000	435.37
1992-11-04	480	480	480	480	14,000	435.37
1992-11-02	480	480	471	480	10,000	435.37
1992-10-30	510	510	479	480	174,000	435.37
1992-10-29	525	525	520	520	7,000	471.66
1992-10-28	540	545	520	520	30,000	471.66
1992-10-27	557	557	547	547	11,000	496.15
1992-10-26	560	560	555	560	41,000	507.94
1992-10-23	543	560	543	560	19,000	507.94
1992-10-22	540	541	540	541	35,000	490.70
1992-10-21	531	531	530	530	5,000	480.73
1992-10-20	530	530	530	530	3,000	480.73
1992-10-19	550	550	540	540	6,000	489.80
1992-10-16	540	550	540	550	3,000	498.87
1992-10-15	540	540	540	540	1,000	489.80
1992-10-14	536	555	535	555	13,000	503.40
1992-10-13	540	540	535	535	10,000	485.26
1992-10-12	535	535	535	535	15,000	485.26
1992-10-09	523	523	513	513	8,000	465.31
1992-10-08	525	530	524	524	10,000	475.28
1992-10-07	535	535	535	535	6,000	485.26
1992-10-06	535	535	535	535	3,000	485.26
1992-10-05	548	555	547	555	14,000	503.40
1992-10-02	558	558	558	558	2,000	506.12
1992-10-01	560	560	560	560	7,000	507.94
1992-09-30	550	560	550	560	3,000	507.94
1992-09-29	550	550	540	540	6,000	489.80
1992-09-28	580	580	580	580	4,000	526.08
1992-09-25	579	579	570	570	27,000	517.01
1992-09-24	560	570	560	570	55,000	517.01
1992-09-22	550	565	549	560	44,000	507.94
1992-09-21	540	550	540	550	5,000	498.87
1992-09-18	520	530	520	530	23,000	480.73
1992-09-17	517	518	517	518	5,000	469.84
1992-09-16	530	530	517	517	6,000	468.93
1992-09-14	520	520	520	520	2,000	471.66
1992-09-11	536	541	530	530	39,000	480.73
1992-09-10	556	556	546	546	40,000	495.24
1992-09-09	515	516	510	516	15,000	468.03
1992-09-08	510	520	510	510	7,000	462.59
1992-09-07	516	517	510	515	10,000	467.12
1992-09-04	515	539	515	520	15,000	471.66
1992-09-03	510	520	500	515	21,000	467.12
1992-09-02	539	544	530	530	17,000	480.73
1992-09-01	540	544	540	544	17,000	493.42
1992-08-31	512	531	512	530	43,000	480.73
1992-08-28	486	486	486	486	6,000	440.82
1992-08-27	467	467	467	467	1,000	423.58
1992-08-26	472	472	466	466	15,000	422.68
1992-08-25	452	452	452	452	15,000	409.98
1992-08-21	402	402	402	402	2,000	364.63
1992-08-20	400	400	400	400	4,000	362.81
1992-08-19	393	400	393	400	6,000	362.81
1992-08-18	390	390	382	382	3,000	346.49
1992-08-14	380	380	375	375	14,000	340.14
1992-08-13	375	383	375	375	45,000	340.14
1992-08-12	395	395	380	380	40,000	344.67
1992-08-11	400	400	400	400	22,000	362.81
1992-08-10	460	460	429	430	44,000	390.02
1992-08-07	500	500	460	460	76,000	417.23
1992-08-06	505	505	490	490	4,000	444.44
1992-08-05	513	513	503	513	3,000	465.31
1992-08-04	516	516	507	515	35,000	467.12
1992-08-03	528	528	516	516	2,000	468.03
1992-07-31	525	525	510	510	34,000	462.59
1992-07-30	520	530	520	525	31,000	476.19
1992-07-29	520	530	510	530	68,000	480.73
1992-07-28	530	530	520	520	8,000	471.66
1992-07-27	550	550	544	544	16,000	493.42
1992-07-24	534	535	534	534	35,000	484.35
1992-07-23	532	534	530	534	35,000	484.35
1992-07-22	540	540	530	530	23,000	480.73
1992-07-21	537	550	537	550	21,000	498.87
1992-07-20	565	565	556	556	20,000	504.31
1992-07-17	575	575	573	573	7,000	519.73
1992-07-16	578	579	578	578	26,000	524.26
1992-07-15	578	584	578	578	4,000	524.26
1992-07-14	576	578	576	578	19,000	524.26
1992-07-13	575	583	575	583	9,000	528.80
1992-07-10	555	584	555	575	68,000	521.54
1992-07-09	540	540	531	531	27,000	481.63
1992-07-08	531	541	531	541	4,000	490.70
1992-07-07	535	548	531	531	29,000	481.63
1992-07-06	560	560	540	544	21,000	493.42
1992-07-03	553	562	550	562	35,000	509.75
1992-07-02	550	550	549	550	48,000	498.87
1992-07-01	535	550	535	550	52,000	498.87
1992-06-30	550	550	535	535	48,000	485.26
1992-06-29	560	560	550	550	16,000	498.87
1992-06-26	561	562	560	562	22,000	509.75
1992-06-25	578	578	560	560	39,000	507.94
1992-06-24	578	578	578	578	3,000	524.26
1992-06-23	588	588	578	578	9,000	524.26
1992-06-22	595	595	590	590	11,000	535.15
1992-06-19	590	595	578	590	59,000	535.15
1992-06-18	595	595	580	580	40,000	526.08
1992-06-17	600	610	600	600	59,000	544.22
1992-06-16	608	608	600	600	26,000	544.22
1992-06-15	618	618	610	618	39,000	560.54
1992-06-12	628	628	604	620	41,000	562.36
1992-06-11	625	630	625	628	69,000	569.62
1992-06-10	600	628	600	628	24,000	569.62
1992-06-09	600	600	600	600	11,000	544.22
1992-06-08	605	605	602	602	17,000	546.03
1992-06-05	620	620	610	610	80,000	553.29
1992-06-04	630	634	625	625	105,000	566.89
1992-06-03	625	626	625	625	20,000	566.89
1992-06-02	620	634	620	630	25,000	571.43
1992-06-01	629	630	629	630	13,000	571.43
1992-05-29	640	640	635	639	27,000	579.59
1992-05-28	621	640	621	640	23,000	580.50
1992-05-27	655	660	640	640	49,000	580.50
1992-05-26	644	658	644	658	36,000	596.83
1992-05-25	644	645	644	644	35,000	584.13
1992-05-22	648	650	644	644	41,000	584.13
1992-05-21	650	660	650	651	44,000	590.48
1992-05-20	650	660	650	660	47,000	598.64
1992-05-19	640	650	640	650	21,000	589.57
1992-05-18	650	655	640	640	14,000	580.50
1992-05-15	678	678	640	640	122,000	580.50
1992-05-14	675	685	669	680	108,000	616.78
1992-05-13	653	680	637	679	118,000	615.87
1992-05-12	650	654	650	653	131,000	592.29
1992-05-11	630	650	630	650	68,000	589.57
1992-05-08	622	630	622	630	86,000	571.43
1992-05-07	620	621	619	621	48,000	563.27
1992-05-06	605	620	605	620	21,000	562.36
1992-05-01	612	620	612	620	42,000	562.36
1992-04-30	621	625	620	623	88,000	565.08
1992-04-28	620	620	619	620	54,000	562.36
1992-04-27	614	620	614	616	17,000	558.73
1992-04-24	620	620	607	620	100,000	562.36
1992-04-23	610	610	600	608	47,000	551.47
1992-04-22	605	605	600	600	117,000	544.22
1992-04-21	600	600	595	595	36,000	539.68
1992-04-20	580	580	575	575	19,000	521.54
1992-04-17	630	630	600	630	70,000	571.43
1992-04-16	610	610	610	610	127,000	553.29
1992-04-15	560	570	560	570	45,000	517.01
1992-04-14	560	561	550	550	33,000	498.87
1992-04-13	556	556	550	550	64,000	498.87
1992-04-10	545	556	545	550	45,000	498.87
1992-04-09	545	549	540	540	36,000	489.80
1992-04-08	550	556	530	535	89,000	485.26
1992-04-07	555	556	550	550	97,000	498.87
1992-04-06	550	565	550	551	24,000	499.77
1992-04-03	540	550	538	550	63,000	498.87
1992-04-02	550	550	530	536	59,000	486.17
1992-04-01	550	560	545	555	51,000	503.40
1992-03-31	575	575	545	545	27,000	494.33
1992-03-30	572	572	570	570	14,000	517.01
1992-03-27	587	587	576	576	39,000	522.45
1992-03-26	612	612	577	577	67,000	523.36
1992-03-25	600	600	575	575	81,000	521.54
1992-03-24	620	620	600	600	35,000	544.22
1992-03-23	620	627	620	620	77,000	562.36
1992-03-19	610	629	610	629	80,000	570.52
1992-03-18	579	605	579	605	75,000	548.75
1992-03-17	574	585	570	585	47,000	530.61
1992-03-16	577	577	577	577	46,000	523.36
1992-03-13	575	575	575	575	24,000	521.54
1992-03-12	555	564	555	564	17,000	511.57
1992-03-11	555	565	555	555	13,000	503.40
1992-03-10	571	571	568	568	47,000	515.19
1992-03-09	565	565	565	565	20,000	512.47
1992-03-06	581	583	575	575	46,000	521.54
1992-03-05	585	586	585	586	14,000	531.52
1992-03-04	610	610	603	603	17,000	546.94
1992-03-03	611	611	610	610	28,000	553.29
1992-03-02	610	610	610	610	7,000	553.29
1992-02-28	600	610	600	610	12,000	553.29
1992-02-27	597	600	587	600	15,000	544.22
1992-02-26	600	600	587	587	6,000	532.43
1992-02-25	598	598	585	585	8,000	530.61
1992-02-24	595	595	585	585	25,000	530.61
1992-02-21	582	586	582	585	9,000	530.61
1992-02-20	580	580	573	575	8,000	521.54
1992-02-19	592	592	582	582	18,000	527.89
1992-02-18	604	604	591	592	7,000	536.96
1992-02-17	591	600	586	590	23,000	535.15
1992-02-14	615	616	611	611	31,000	554.20
1992-02-13	612	618	612	615	16,000	557.82
1992-02-12	623	623	619	619	6,000	561.45
1992-02-10	629	629	603	603	23,000	546.94
1992-02-07	610	610	600	600	39,000	544.22
1992-02-06	605	615	605	610	12,000	553.29
1992-02-05	604	604	604	604	3,000	547.85
1992-02-04	610	610	603	603	4,000	546.94
1992-02-03	629	631	610	610	14,000	553.29
1992-01-31	615	619	605	615	29,000	557.82
1992-01-30	604	605	600	605	13,000	548.75
1992-01-29	619	619	605	605	8,000	548.75
1992-01-28	603	618	602	618	21,000	560.54
1992-01-27	620	620	618	618	20,000	560.54
1992-01-24	620	640	620	630	135,000	571.43
1992-01-23	590	625	590	625	97,000	566.89
1992-01-22	550	598	550	598	47,000	542.40
1992-01-21	544	570	544	554	31,000	502.49
1992-01-20	555	556	538	544	38,000	493.42
1992-01-17	574	574	555	556	125,000	504.31
1992-01-16	574	580	571	580	35,000	526.08
1992-01-14	580	581	570	571	12,000	517.91
1992-01-13	591	591	584	584	9,000	529.71
1992-01-10	623	623	600	600	25,000	544.22
1992-01-09	610	615	605	605	18,000	548.75
1992-01-08	625	625	610	610	14,000	553.29
1992-01-07	636	636	610	610	47,000	553.29
1992-01-06	622	623	622	623	16,000	565.08

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