8032 日本紙パルプ商事(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 586 | 586 | 581 | 581 | 2,000 | 5,533.33 |
| 1993-12-29 | 590 | 590 | 588 | 588 | 2,000 | 5,600 |
| 1993-12-28 | 565 | 582 | 560 | 582 | 28,000 | 5,542.86 |
| 1993-12-27 | 570 | 570 | 562 | 563 | 52,000 | 5,361.90 |
| 1993-12-24 | 561 | 571 | 560 | 560 | 32,000 | 5,333.33 |
| 1993-12-22 | 563 | 565 | 560 | 560 | 23,000 | 5,333.33 |
| 1993-12-21 | 555 | 563 | 555 | 563 | 14,000 | 5,361.90 |
| 1993-12-20 | 611 | 611 | 600 | 600 | 12,000 | 5,714.29 |
| 1993-12-17 | 582 | 600 | 580 | 600 | 21,000 | 5,714.29 |
| 1993-12-16 | 585 | 585 | 581 | 581 | 21,000 | 5,533.33 |
| 1993-12-15 | 590 | 590 | 580 | 580 | 12,000 | 5,523.81 |
| 1993-12-14 | 589 | 596 | 589 | 590 | 15,000 | 5,619.05 |
| 1993-12-13 | 583 | 589 | 583 | 589 | 22,000 | 5,609.52 |
| 1993-12-10 | 563 | 591 | 562 | 591 | 77,000 | 5,628.57 |
| 1993-12-09 | 527 | 563 | 527 | 563 | 34,000 | 5,361.90 |
| 1993-12-08 | 533 | 536 | 525 | 526 | 67,000 | 5,009.52 |
| 1993-12-07 | 535 | 536 | 533 | 533 | 43,000 | 5,076.19 |
| 1993-12-06 | 540 | 540 | 533 | 533 | 28,000 | 5,076.19 |
| 1993-12-03 | 549 | 549 | 530 | 530 | 85,000 | 5,047.62 |
| 1993-12-02 | 541 | 566 | 540 | 551 | 85,000 | 5,247.62 |
| 1993-12-01 | 525 | 540 | 525 | 540 | 36,000 | 5,142.86 |
| 1993-11-30 | 520 | 525 | 500 | 519 | 32,000 | 4,942.86 |
| 1993-11-29 | 535 | 535 | 530 | 530 | 22,000 | 5,047.62 |
| 1993-11-26 | 580 | 580 | 565 | 566 | 47,000 | 5,390.48 |
| 1993-11-25 | 564 | 570 | 564 | 565 | 44,000 | 5,380.95 |
| 1993-11-24 | 584 | 584 | 565 | 565 | 39,000 | 5,380.95 |
| 1993-11-22 | 606 | 606 | 595 | 595 | 22,000 | 5,666.67 |
| 1993-11-19 | 602 | 605 | 601 | 601 | 52,000 | 5,723.81 |
| 1993-11-18 | 602 | 605 | 601 | 601 | 20,000 | 5,723.81 |
| 1993-11-17 | 603 | 605 | 600 | 600 | 20,000 | 5,714.29 |
| 1993-11-16 | 610 | 620 | 600 | 600 | 16,000 | 5,714.29 |
| 1993-11-15 | 634 | 634 | 599 | 610 | 34,000 | 5,809.52 |
| 1993-11-12 | 620 | 644 | 620 | 644 | 13,000 | 6,133.33 |
| 1993-11-11 | 645 | 650 | 606 | 606 | 33,000 | 5,771.43 |
| 1993-11-10 | 665 | 665 | 642 | 655 | 39,000 | 6,238.10 |
| 1993-11-09 | 672 | 672 | 664 | 665 | 24,000 | 6,333.33 |
| 1993-11-08 | 686 | 700 | 672 | 679 | 34,000 | 6,466.67 |
| 1993-11-05 | 711 | 711 | 690 | 690 | 26,000 | 6,571.43 |
| 1993-11-04 | 711 | 714 | 710 | 710 | 51,000 | 6,761.90 |
| 1993-11-02 | 711 | 720 | 710 | 719 | 17,000 | 6,847.62 |
| 1993-11-01 | 720 | 720 | 719 | 719 | 9,000 | 6,847.62 |
| 1993-10-29 | 719 | 719 | 719 | 719 | 5,000 | 6,847.62 |
| 1993-10-28 | 708 | 711 | 708 | 709 | 29,000 | 6,752.38 |
| 1993-10-27 | 730 | 730 | 710 | 712 | 16,000 | 6,780.95 |
| 1993-10-26 | 747 | 747 | 730 | 730 | 71,000 | 6,952.38 |
| 1993-10-25 | 757 | 757 | 747 | 747 | 90,000 | 7,114.29 |
| 1993-10-22 | 753 | 765 | 747 | 757 | 51,000 | 7,209.52 |
| 1993-10-21 | 758 | 759 | 752 | 752 | 17,000 | 7,161.90 |
| 1993-10-20 | 751 | 760 | 751 | 759 | 68,000 | 7,228.57 |
| 1993-10-19 | 745 | 748 | 743 | 745 | 35,000 | 7,095.24 |
| 1993-10-18 | 755 | 755 | 755 | 755 | 2,000 | 7,190.48 |
| 1993-10-15 | 752 | 765 | 752 | 755 | 8,000 | 7,190.48 |
| 1993-10-14 | 760 | 760 | 740 | 751 | 9,000 | 7,152.38 |
| 1993-10-13 | 750 | 761 | 750 | 760 | 32,000 | 7,238.10 |
| 1993-10-12 | 768 | 768 | 767 | 767 | 22,000 | 7,304.76 |
| 1993-10-08 | 775 | 775 | 767 | 767 | 19,000 | 7,304.76 |
| 1993-10-07 | 778 | 779 | 770 | 775 | 19,000 | 7,380.95 |
| 1993-10-06 | 789 | 790 | 769 | 771 | 14,000 | 7,342.86 |
| 1993-10-05 | 790 | 790 | 780 | 790 | 47,000 | 7,523.81 |
| 1993-10-04 | 780 | 785 | 780 | 785 | 46,000 | 7,476.19 |
| 1993-10-01 | 770 | 795 | 770 | 790 | 34,000 | 7,523.81 |
| 1993-09-30 | 770 | 770 | 770 | 770 | 26,000 | 7,333.33 |
| 1993-09-29 | 769 | 770 | 769 | 770 | 9,000 | 7,333.33 |
| 1993-09-28 | 777 | 783 | 777 | 779 | 82,000 | 7,419.05 |
| 1993-09-27 | 792 | 792 | 787 | 787 | 77,000 | 7,495.24 |
| 1993-09-24 | 806 | 820 | 806 | 820 | 48,000 | 7,437.64 |
| 1993-09-22 | 811 | 811 | 805 | 806 | 64,000 | 7,310.66 |
| 1993-09-21 | 825 | 825 | 811 | 811 | 30,000 | 7,356.01 |
| 1993-09-20 | 825 | 826 | 811 | 811 | 26,000 | 7,356.01 |
| 1993-09-17 | 820 | 825 | 815 | 818 | 89,000 | 7,419.50 |
| 1993-09-16 | 828 | 828 | 810 | 811 | 40,000 | 7,356.01 |
| 1993-09-14 | 836 | 836 | 825 | 828 | 116,000 | 7,510.20 |
| 1993-09-13 | 835 | 836 | 825 | 835 | 86,000 | 7,573.70 |
| 1993-09-10 | 838 | 839 | 830 | 835 | 169,000 | 7,573.70 |
| 1993-09-09 | 830 | 838 | 828 | 830 | 263,000 | 7,528.34 |
| 1993-09-08 | 813 | 831 | 810 | 829 | 427,000 | 7,519.27 |
| 1993-09-07 | 826 | 828 | 815 | 815 | 119,000 | 7,392.29 |
| 1993-09-06 | 800 | 825 | 800 | 824 | 282,000 | 7,473.92 |
| 1993-09-03 | 797 | 807 | 790 | 794 | 231,000 | 7,201.81 |
| 1993-09-02 | 809 | 812 | 797 | 797 | 129,000 | 7,229.02 |
| 1993-09-01 | 803 | 822 | 802 | 820 | 213,000 | 7,437.64 |
| 1993-08-31 | 806 | 810 | 800 | 804 | 119,000 | 7,292.52 |
| 1993-08-30 | 813 | 813 | 800 | 806 | 62,000 | 7,310.66 |
| 1993-08-27 | 781 | 810 | 781 | 806 | 425,000 | 7,310.66 |
| 1993-08-26 | 750 | 782 | 745 | 781 | 206,000 | 7,083.90 |
| 1993-08-25 | 750 | 755 | 750 | 750 | 139,000 | 6,802.72 |
| 1993-08-24 | 751 | 751 | 742 | 750 | 48,000 | 6,802.72 |
| 1993-08-23 | 751 | 760 | 740 | 755 | 77,000 | 6,848.07 |
| 1993-08-20 | 770 | 770 | 750 | 750 | 101,000 | 6,802.72 |
| 1993-08-19 | 778 | 783 | 755 | 760 | 78,000 | 6,893.42 |
| 1993-08-18 | 750 | 777 | 750 | 768 | 97,000 | 6,965.99 |
| 1993-08-17 | 750 | 760 | 750 | 751 | 37,000 | 6,811.79 |
| 1993-08-16 | 751 | 760 | 751 | 760 | 26,000 | 6,893.42 |
| 1993-08-13 | 744 | 748 | 740 | 748 | 50,000 | 6,784.58 |
| 1993-08-12 | 745 | 745 | 728 | 734 | 15,000 | 6,657.60 |
| 1993-08-11 | 735 | 736 | 725 | 725 | 33,000 | 6,575.96 |
| 1993-08-10 | 725 | 740 | 725 | 735 | 14,000 | 6,666.67 |
| 1993-08-09 | 714 | 731 | 714 | 721 | 9,000 | 6,539.68 |
| 1993-08-06 | 721 | 722 | 720 | 722 | 25,000 | 6,548.75 |
| 1993-08-05 | 730 | 731 | 730 | 731 | 12,000 | 6,630.39 |
| 1993-08-04 | 733 | 733 | 727 | 727 | 12,000 | 6,594.10 |
| 1993-08-03 | 750 | 750 | 733 | 733 | 9,000 | 6,648.53 |
| 1993-08-02 | 728 | 730 | 728 | 730 | 10,000 | 6,621.32 |
| 1993-07-30 | 758 | 758 | 748 | 748 | 8,000 | 6,784.58 |
| 1993-07-29 | 720 | 760 | 720 | 759 | 48,000 | 6,884.35 |
| 1993-07-28 | 726 | 728 | 720 | 727 | 34,000 | 6,594.10 |
| 1993-07-27 | 727 | 727 | 720 | 727 | 25,000 | 6,594.10 |
| 1993-07-26 | 730 | 730 | 720 | 729 | 44,000 | 6,612.25 |
| 1993-07-23 | 722 | 730 | 722 | 730 | 27,000 | 6,621.32 |
| 1993-07-22 | 740 | 750 | 722 | 722 | 22,000 | 6,548.75 |
| 1993-07-21 | 729 | 730 | 721 | 730 | 17,000 | 6,621.32 |
| 1993-07-20 | 755 | 755 | 730 | 730 | 15,000 | 6,621.32 |
| 1993-07-19 | 768 | 768 | 761 | 761 | 106,000 | 6,902.49 |
| 1993-07-16 | 730 | 761 | 730 | 761 | 67,000 | 6,902.49 |
| 1993-07-15 | 715 | 720 | 715 | 720 | 46,000 | 6,530.61 |
| 1993-07-14 | 716 | 718 | 708 | 715 | 22,000 | 6,485.26 |
| 1993-07-13 | 714 | 715 | 705 | 706 | 30,000 | 6,403.63 |
| 1993-07-12 | 715 | 716 | 715 | 715 | 18,000 | 6,485.26 |
| 1993-07-09 | 714 | 720 | 714 | 716 | 9,000 | 6,494.33 |
| 1993-07-08 | 715 | 715 | 715 | 715 | 13,000 | 6,485.26 |
| 1993-07-07 | 715 | 716 | 715 | 715 | 14,000 | 6,485.26 |
| 1993-07-06 | 703 | 715 | 703 | 715 | 9,000 | 6,485.26 |
| 1993-07-05 | 700 | 702 | 700 | 702 | 3,000 | 6,367.35 |
| 1993-07-02 | 730 | 730 | 700 | 700 | 13,000 | 6,349.21 |
| 1993-07-01 | 730 | 735 | 715 | 715 | 21,000 | 6,485.26 |
| 1993-06-30 | 730 | 730 | 730 | 730 | 11,000 | 6,621.32 |
| 1993-06-29 | 737 | 738 | 730 | 730 | 15,000 | 6,621.32 |
| 1993-06-28 | 737 | 737 | 730 | 730 | 15,000 | 6,621.32 |
| 1993-06-25 | 713 | 720 | 713 | 717 | 21,000 | 6,503.40 |
| 1993-06-24 | 719 | 719 | 711 | 711 | 12,000 | 6,448.98 |
| 1993-06-23 | 688 | 700 | 688 | 699 | 14,000 | 6,340.14 |
| 1993-06-22 | 671 | 688 | 671 | 688 | 47,000 | 6,240.36 |
| 1993-06-21 | 700 | 700 | 680 | 681 | 30,000 | 6,176.87 |
| 1993-06-18 | 730 | 730 | 701 | 705 | 28,000 | 6,394.56 |
| 1993-06-17 | 700 | 730 | 700 | 730 | 42,000 | 6,621.32 |
| 1993-06-16 | 749 | 750 | 720 | 740 | 46,000 | 6,712.02 |
| 1993-06-15 | 745 | 746 | 737 | 739 | 88,000 | 6,702.95 |
| 1993-06-14 | 780 | 780 | 771 | 775 | 40,000 | 7,029.48 |
| 1993-06-11 | 798 | 815 | 795 | 800 | 66,000 | 7,256.24 |
| 1993-06-10 | 790 | 800 | 785 | 785 | 49,000 | 7,120.18 |
| 1993-06-08 | 815 | 820 | 805 | 805 | 49,000 | 7,301.59 |
| 1993-06-07 | 835 | 840 | 822 | 830 | 133,000 | 7,528.34 |
| 1993-06-04 | 825 | 848 | 825 | 835 | 248,000 | 7,573.70 |
| 1993-06-03 | 810 | 820 | 801 | 820 | 226,000 | 7,437.64 |
| 1993-06-02 | 800 | 832 | 794 | 820 | 524,000 | 7,437.64 |
| 1993-06-01 | 749 | 784 | 745 | 772 | 161,000 | 7,002.27 |
| 1993-05-31 | 750 | 750 | 735 | 740 | 17,000 | 6,712.02 |
| 1993-05-28 | 740 | 745 | 740 | 741 | 22,000 | 6,721.09 |
| 1993-05-27 | 750 | 750 | 740 | 740 | 48,000 | 6,712.02 |
| 1993-05-26 | 720 | 740 | 720 | 740 | 60,000 | 6,712.02 |
| 1993-05-25 | 740 | 750 | 730 | 730 | 56,000 | 6,621.32 |
| 1993-05-24 | 750 | 752 | 740 | 740 | 113,000 | 6,712.02 |
| 1993-05-21 | 745 | 745 | 745 | 745 | 52,000 | 6,757.37 |
| 1993-05-20 | 737 | 751 | 736 | 740 | 42,000 | 6,712.02 |
| 1993-05-19 | 735 | 770 | 725 | 767 | 131,000 | 6,956.92 |
| 1993-05-18 | 735 | 742 | 730 | 730 | 79,000 | 6,621.32 |
| 1993-05-17 | 740 | 740 | 735 | 735 | 81,000 | 6,666.67 |
| 1993-05-14 | 735 | 745 | 710 | 740 | 80,000 | 6,712.02 |
| 1993-05-13 | 705 | 750 | 705 | 745 | 279,000 | 6,757.37 |
| 1993-05-12 | 701 | 714 | 700 | 704 | 160,000 | 6,385.49 |
| 1993-05-11 | 695 | 700 | 690 | 700 | 87,000 | 6,349.21 |
| 1993-05-10 | 695 | 695 | 689 | 690 | 86,000 | 6,258.50 |
| 1993-05-07 | 670 | 698 | 670 | 698 | 67,000 | 6,331.07 |
| 1993-05-06 | 690 | 690 | 666 | 666 | 92,000 | 6,040.82 |
| 1993-04-30 | 655 | 694 | 655 | 685 | 182,000 | 6,213.15 |
| 1993-04-28 | 683 | 683 | 655 | 655 | 31,000 | 5,941.04 |
| 1993-04-27 | 640 | 683 | 639 | 676 | 108,000 | 6,131.52 |
| 1993-04-26 | 642 | 643 | 636 | 643 | 92,000 | 5,832.20 |
| 1993-04-23 | 642 | 643 | 642 | 642 | 31,000 | 5,823.13 |
| 1993-04-22 | 642 | 650 | 642 | 642 | 41,000 | 5,823.13 |
| 1993-04-21 | 673 | 679 | 665 | 672 | 158,000 | 6,095.24 |
| 1993-04-20 | 673 | 685 | 666 | 670 | 215,000 | 6,077.10 |
| 1993-04-19 | 660 | 670 | 660 | 663 | 98,000 | 6,013.61 |
| 1993-04-16 | 660 | 665 | 658 | 660 | 170,000 | 5,986.39 |
| 1993-04-15 | 668 | 670 | 650 | 656 | 219,000 | 5,950.11 |
| 1993-04-14 | 632 | 677 | 625 | 668 | 473,000 | 6,058.96 |
| 1993-04-13 | 581 | 630 | 580 | 625 | 172,000 | 5,668.93 |
| 1993-04-12 | 590 | 590 | 580 | 589 | 36,000 | 5,342.40 |
| 1993-04-09 | 598 | 598 | 580 | 580 | 43,000 | 5,260.77 |
| 1993-04-08 | 580 | 586 | 575 | 576 | 33,000 | 5,224.49 |
| 1993-04-07 | 573 | 575 | 571 | 572 | 39,000 | 5,188.21 |
| 1993-04-06 | 598 | 600 | 578 | 578 | 21,000 | 5,242.63 |
| 1993-04-05 | 588 | 592 | 580 | 590 | 147,000 | 5,351.47 |
| 1993-04-02 | 598 | 609 | 588 | 588 | 65,000 | 5,333.33 |
| 1993-04-01 | 580 | 599 | 579 | 599 | 89,000 | 5,433.11 |
| 1993-03-31 | 617 | 617 | 570 | 580 | 94,000 | 5,260.77 |
| 1993-03-30 | 533 | 612 | 533 | 612 | 379,000 | 5,551.02 |
| 1993-03-29 | 540 | 546 | 537 | 537 | 70,000 | 4,870.75 |
| 1993-03-26 | 526 | 535 | 520 | 530 | 43,000 | 4,807.26 |
| 1993-03-25 | 504 | 529 | 504 | 528 | 72,000 | 4,789.12 |
| 1993-03-24 | 519 | 520 | 500 | 520 | 62,000 | 4,716.55 |
| 1993-03-23 | 505 | 514 | 501 | 501 | 117,000 | 4,544.22 |
| 1993-03-22 | 512 | 524 | 507 | 510 | 54,000 | 4,625.85 |
| 1993-03-19 | 526 | 530 | 502 | 502 | 34,000 | 4,553.29 |
| 1993-03-18 | 503 | 530 | 503 | 525 | 75,000 | 4,761.90 |
| 1993-03-17 | 510 | 510 | 495 | 498 | 21,000 | 4,517.01 |
| 1993-03-16 | 500 | 513 | 500 | 513 | 11,000 | 4,653.06 |
| 1993-03-15 | 508 | 510 | 508 | 510 | 11,000 | 4,625.85 |
| 1993-03-12 | 513 | 513 | 513 | 513 | 49,000 | 4,653.06 |
| 1993-03-11 | 508 | 510 | 497 | 498 | 33,000 | 4,517.01 |
| 1993-03-10 | 502 | 520 | 502 | 508 | 42,000 | 4,607.71 |
| 1993-03-09 | 498 | 502 | 493 | 502 | 44,000 | 4,553.29 |
| 1993-03-08 | 468 | 473 | 463 | 473 | 32,000 | 4,290.25 |
| 1993-03-05 | 477 | 477 | 470 | 473 | 30,000 | 4,290.25 |
| 1993-03-04 | 480 | 481 | 480 | 480 | 29,000 | 4,353.74 |
| 1993-03-03 | 490 | 490 | 480 | 480 | 31,000 | 4,353.74 |
| 1993-03-02 | 485 | 490 | 485 | 485 | 20,000 | 4,399.09 |
| 1993-03-01 | 490 | 490 | 490 | 490 | 15,000 | 4,444.44 |
| 1993-02-26 | 490 | 490 | 486 | 490 | 10,000 | 4,444.44 |
| 1993-02-25 | 490 | 490 | 490 | 490 | 28,000 | 4,444.44 |
| 1993-02-24 | 480 | 490 | 480 | 490 | 13,000 | 4,444.44 |
| 1993-02-23 | 490 | 490 | 482 | 482 | 5,000 | 4,371.88 |
| 1993-02-22 | 491 | 491 | 490 | 490 | 10,000 | 4,444.44 |
| 1993-02-19 | 492 | 492 | 489 | 492 | 12,000 | 4,462.58 |
| 1993-02-18 | 492 | 495 | 492 | 492 | 6,000 | 4,462.58 |
| 1993-02-17 | 492 | 495 | 491 | 495 | 12,000 | 4,489.80 |
| 1993-02-16 | 492 | 492 | 491 | 491 | 10,000 | 4,453.51 |
| 1993-02-15 | 491 | 491 | 491 | 491 | 13,000 | 4,453.51 |
| 1993-02-12 | 490 | 491 | 490 | 491 | 8,000 | 4,453.51 |
| 1993-02-10 | 495 | 495 | 493 | 495 | 42,000 | 4,489.80 |
| 1993-02-09 | 496 | 496 | 495 | 495 | 6,000 | 4,489.80 |
| 1993-02-08 | 503 | 503 | 500 | 500 | 3,000 | 4,535.15 |
| 1993-02-05 | 503 | 506 | 503 | 505 | 12,000 | 4,580.50 |
| 1993-02-04 | 507 | 507 | 503 | 503 | 4,000 | 4,562.36 |
| 1993-02-03 | 502 | 507 | 498 | 507 | 29,000 | 4,598.64 |
| 1993-02-02 | 495 | 496 | 495 | 496 | 4,000 | 4,498.87 |
| 1993-02-01 | 496 | 496 | 496 | 496 | 2,000 | 4,498.87 |
| 1993-01-29 | 491 | 501 | 491 | 496 | 18,000 | 4,498.87 |
| 1993-01-28 | 491 | 491 | 481 | 490 | 17,000 | 4,444.44 |
| 1993-01-27 | 490 | 495 | 490 | 491 | 14,000 | 4,453.51 |
| 1993-01-26 | 498 | 499 | 495 | 495 | 16,000 | 4,489.80 |
| 1993-01-25 | 500 | 500 | 500 | 500 | 36,000 | 4,535.15 |
| 1993-01-21 | 500 | 510 | 500 | 510 | 3,000 | 4,625.85 |
| 1993-01-20 | 513 | 513 | 513 | 513 | 8,000 | 4,653.06 |
| 1993-01-19 | 516 | 516 | 513 | 513 | 3,000 | 4,653.06 |
| 1993-01-18 | 525 | 525 | 513 | 513 | 13,000 | 4,653.06 |
| 1993-01-14 | 521 | 525 | 521 | 525 | 11,000 | 4,761.90 |
| 1993-01-13 | 521 | 522 | 521 | 521 | 30,000 | 4,725.62 |
| 1993-01-12 | 520 | 523 | 520 | 521 | 204,000 | 4,725.62 |
| 1993-01-11 | 520 | 520 | 520 | 520 | 9,000 | 4,716.55 |
| 1993-01-08 | 527 | 527 | 520 | 520 | 15,000 | 4,716.55 |
| 1993-01-07 | 529 | 530 | 520 | 527 | 19,000 | 4,780.05 |
| 1993-01-06 | 520 | 530 | 519 | 519 | 21,000 | 4,707.48 |
| 1993-01-05 | 531 | 531 | 519 | 520 | 5,000 | 4,716.55 |
| 1993-01-04 | 534 | 534 | 534 | 534 | 6,000 | 4,843.54 |
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
