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	553.33
1993-12-29	590	590	588	588	2,000	560
1993-12-28	565	582	560	582	28,000	554.29
1993-12-27	570	570	562	563	52,000	536.19
1993-12-24	561	571	560	560	32,000	533.33
1993-12-22	563	565	560	560	23,000	533.33
1993-12-21	555	563	555	563	14,000	536.19
1993-12-20	611	611	600	600	12,000	571.43
1993-12-17	582	600	580	600	21,000	571.43
1993-12-16	585	585	581	581	21,000	553.33
1993-12-15	590	590	580	580	12,000	552.38
1993-12-14	589	596	589	590	15,000	561.91
1993-12-13	583	589	583	589	22,000	560.95
1993-12-10	563	591	562	591	77,000	562.86
1993-12-09	527	563	527	563	34,000	536.19
1993-12-08	533	536	525	526	67,000	500.95
1993-12-07	535	536	533	533	43,000	507.62
1993-12-06	540	540	533	533	28,000	507.62
1993-12-03	549	549	530	530	85,000	504.76
1993-12-02	541	566	540	551	85,000	524.76
1993-12-01	525	540	525	540	36,000	514.29
1993-11-30	520	525	500	519	32,000	494.29
1993-11-29	535	535	530	530	22,000	504.76
1993-11-26	580	580	565	566	47,000	539.05
1993-11-25	564	570	564	565	44,000	538.10
1993-11-24	584	584	565	565	39,000	538.10
1993-11-22	606	606	595	595	22,000	566.67
1993-11-19	602	605	601	601	52,000	572.38
1993-11-18	602	605	601	601	20,000	572.38
1993-11-17	603	605	600	600	20,000	571.43
1993-11-16	610	620	600	600	16,000	571.43
1993-11-15	634	634	599	610	34,000	580.95
1993-11-12	620	644	620	644	13,000	613.33
1993-11-11	645	650	606	606	33,000	577.14
1993-11-10	665	665	642	655	39,000	623.81
1993-11-09	672	672	664	665	24,000	633.33
1993-11-08	686	700	672	679	34,000	646.67
1993-11-05	711	711	690	690	26,000	657.14
1993-11-04	711	714	710	710	51,000	676.19
1993-11-02	711	720	710	719	17,000	684.76
1993-11-01	720	720	719	719	9,000	684.76
1993-10-29	719	719	719	719	5,000	684.76
1993-10-28	708	711	708	709	29,000	675.24
1993-10-27	730	730	710	712	16,000	678.10
1993-10-26	747	747	730	730	71,000	695.24
1993-10-25	757	757	747	747	90,000	711.43
1993-10-22	753	765	747	757	51,000	720.95
1993-10-21	758	759	752	752	17,000	716.19
1993-10-20	751	760	751	759	68,000	722.86
1993-10-19	745	748	743	745	35,000	709.52
1993-10-18	755	755	755	755	2,000	719.05
1993-10-15	752	765	752	755	8,000	719.05
1993-10-14	760	760	740	751	9,000	715.24
1993-10-13	750	761	750	760	32,000	723.81
1993-10-12	768	768	767	767	22,000	730.48
1993-10-08	775	775	767	767	19,000	730.48
1993-10-07	778	779	770	775	19,000	738.10
1993-10-06	789	790	769	771	14,000	734.29
1993-10-05	790	790	780	790	47,000	752.38
1993-10-04	780	785	780	785	46,000	747.62
1993-10-01	770	795	770	790	34,000	752.38
1993-09-30	770	770	770	770	26,000	733.33
1993-09-29	769	770	769	770	9,000	733.33
1993-09-28	777	783	777	779	82,000	741.91
1993-09-27	792	792	787	787	77,000	749.52
1993-09-24	806	820	806	820	48,000	743.76
1993-09-22	811	811	805	806	64,000	731.07
1993-09-21	825	825	811	811	30,000	735.60
1993-09-20	825	826	811	811	26,000	735.60
1993-09-17	820	825	815	818	89,000	741.95
1993-09-16	828	828	810	811	40,000	735.60
1993-09-14	836	836	825	828	116,000	751.02
1993-09-13	835	836	825	835	86,000	757.37
1993-09-10	838	839	830	835	169,000	757.37
1993-09-09	830	838	828	830	263,000	752.83
1993-09-08	813	831	810	829	427,000	751.93
1993-09-07	826	828	815	815	119,000	739.23
1993-09-06	800	825	800	824	282,000	747.39
1993-09-03	797	807	790	794	231,000	720.18
1993-09-02	809	812	797	797	129,000	722.90
1993-09-01	803	822	802	820	213,000	743.76
1993-08-31	806	810	800	804	119,000	729.25
1993-08-30	813	813	800	806	62,000	731.07
1993-08-27	781	810	781	806	425,000	731.07
1993-08-26	750	782	745	781	206,000	708.39
1993-08-25	750	755	750	750	139,000	680.27
1993-08-24	751	751	742	750	48,000	680.27
1993-08-23	751	760	740	755	77,000	684.81
1993-08-20	770	770	750	750	101,000	680.27
1993-08-19	778	783	755	760	78,000	689.34
1993-08-18	750	777	750	768	97,000	696.60
1993-08-17	750	760	750	751	37,000	681.18
1993-08-16	751	760	751	760	26,000	689.34
1993-08-13	744	748	740	748	50,000	678.46
1993-08-12	745	745	728	734	15,000	665.76
1993-08-11	735	736	725	725	33,000	657.60
1993-08-10	725	740	725	735	14,000	666.67
1993-08-09	714	731	714	721	9,000	653.97
1993-08-06	721	722	720	722	25,000	654.88
1993-08-05	730	731	730	731	12,000	663.04
1993-08-04	733	733	727	727	12,000	659.41
1993-08-03	750	750	733	733	9,000	664.85
1993-08-02	728	730	728	730	10,000	662.13
1993-07-30	758	758	748	748	8,000	678.46
1993-07-29	720	760	720	759	48,000	688.44
1993-07-28	726	728	720	727	34,000	659.41
1993-07-27	727	727	720	727	25,000	659.41
1993-07-26	730	730	720	729	44,000	661.22
1993-07-23	722	730	722	730	27,000	662.13
1993-07-22	740	750	722	722	22,000	654.88
1993-07-21	729	730	721	730	17,000	662.13
1993-07-20	755	755	730	730	15,000	662.13
1993-07-19	768	768	761	761	106,000	690.25
1993-07-16	730	761	730	761	67,000	690.25
1993-07-15	715	720	715	720	46,000	653.06
1993-07-14	716	718	708	715	22,000	648.53
1993-07-13	714	715	705	706	30,000	640.36
1993-07-12	715	716	715	715	18,000	648.53
1993-07-09	714	720	714	716	9,000	649.43
1993-07-08	715	715	715	715	13,000	648.53
1993-07-07	715	716	715	715	14,000	648.53
1993-07-06	703	715	703	715	9,000	648.53
1993-07-05	700	702	700	702	3,000	636.74
1993-07-02	730	730	700	700	13,000	634.92
1993-07-01	730	735	715	715	21,000	648.53
1993-06-30	730	730	730	730	11,000	662.13
1993-06-29	737	738	730	730	15,000	662.13
1993-06-28	737	737	730	730	15,000	662.13
1993-06-25	713	720	713	717	21,000	650.34
1993-06-24	719	719	711	711	12,000	644.90
1993-06-23	688	700	688	699	14,000	634.01
1993-06-22	671	688	671	688	47,000	624.04
1993-06-21	700	700	680	681	30,000	617.69
1993-06-18	730	730	701	705	28,000	639.46
1993-06-17	700	730	700	730	42,000	662.13
1993-06-16	749	750	720	740	46,000	671.20
1993-06-15	745	746	737	739	88,000	670.30
1993-06-14	780	780	771	775	40,000	702.95
1993-06-11	798	815	795	800	66,000	725.62
1993-06-10	790	800	785	785	49,000	712.02
1993-06-08	815	820	805	805	49,000	730.16
1993-06-07	835	840	822	830	133,000	752.83
1993-06-04	825	848	825	835	248,000	757.37
1993-06-03	810	820	801	820	226,000	743.76
1993-06-02	800	832	794	820	524,000	743.76
1993-06-01	749	784	745	772	161,000	700.23
1993-05-31	750	750	735	740	17,000	671.20
1993-05-28	740	745	740	741	22,000	672.11
1993-05-27	750	750	740	740	48,000	671.20
1993-05-26	720	740	720	740	60,000	671.20
1993-05-25	740	750	730	730	56,000	662.13
1993-05-24	750	752	740	740	113,000	671.20
1993-05-21	745	745	745	745	52,000	675.74
1993-05-20	737	751	736	740	42,000	671.20
1993-05-19	735	770	725	767	131,000	695.69
1993-05-18	735	742	730	730	79,000	662.13
1993-05-17	740	740	735	735	81,000	666.67
1993-05-14	735	745	710	740	80,000	671.20
1993-05-13	705	750	705	745	279,000	675.74
1993-05-12	701	714	700	704	160,000	638.55
1993-05-11	695	700	690	700	87,000	634.92
1993-05-10	695	695	689	690	86,000	625.85
1993-05-07	670	698	670	698	67,000	633.11
1993-05-06	690	690	666	666	92,000	604.08
1993-04-30	655	694	655	685	182,000	621.32
1993-04-28	683	683	655	655	31,000	594.10
1993-04-27	640	683	639	676	108,000	613.15
1993-04-26	642	643	636	643	92,000	583.22
1993-04-23	642	643	642	642	31,000	582.31
1993-04-22	642	650	642	642	41,000	582.31
1993-04-21	673	679	665	672	158,000	609.52
1993-04-20	673	685	666	670	215,000	607.71
1993-04-19	660	670	660	663	98,000	601.36
1993-04-16	660	665	658	660	170,000	598.64
1993-04-15	668	670	650	656	219,000	595.01
1993-04-14	632	677	625	668	473,000	605.90
1993-04-13	581	630	580	625	172,000	566.89
1993-04-12	590	590	580	589	36,000	534.24
1993-04-09	598	598	580	580	43,000	526.08
1993-04-08	580	586	575	576	33,000	522.45
1993-04-07	573	575	571	572	39,000	518.82
1993-04-06	598	600	578	578	21,000	524.26
1993-04-05	588	592	580	590	147,000	535.15
1993-04-02	598	609	588	588	65,000	533.33
1993-04-01	580	599	579	599	89,000	543.31
1993-03-31	617	617	570	580	94,000	526.08
1993-03-30	533	612	533	612	379,000	555.10
1993-03-29	540	546	537	537	70,000	487.08
1993-03-26	526	535	520	530	43,000	480.73
1993-03-25	504	529	504	528	72,000	478.91
1993-03-24	519	520	500	520	62,000	471.66
1993-03-23	505	514	501	501	117,000	454.42
1993-03-22	512	524	507	510	54,000	462.59
1993-03-19	526	530	502	502	34,000	455.33
1993-03-18	503	530	503	525	75,000	476.19
1993-03-17	510	510	495	498	21,000	451.70
1993-03-16	500	513	500	513	11,000	465.31
1993-03-15	508	510	508	510	11,000	462.59
1993-03-12	513	513	513	513	49,000	465.31
1993-03-11	508	510	497	498	33,000	451.70
1993-03-10	502	520	502	508	42,000	460.77
1993-03-09	498	502	493	502	44,000	455.33
1993-03-08	468	473	463	473	32,000	429.03
1993-03-05	477	477	470	473	30,000	429.03
1993-03-04	480	481	480	480	29,000	435.37
1993-03-03	490	490	480	480	31,000	435.37
1993-03-02	485	490	485	485	20,000	439.91
1993-03-01	490	490	490	490	15,000	444.44
1993-02-26	490	490	486	490	10,000	444.44
1993-02-25	490	490	490	490	28,000	444.44
1993-02-24	480	490	480	490	13,000	444.44
1993-02-23	490	490	482	482	5,000	437.19
1993-02-22	491	491	490	490	10,000	444.44
1993-02-19	492	492	489	492	12,000	446.26
1993-02-18	492	495	492	492	6,000	446.26
1993-02-17	492	495	491	495	12,000	448.98
1993-02-16	492	492	491	491	10,000	445.35
1993-02-15	491	491	491	491	13,000	445.35
1993-02-12	490	491	490	491	8,000	445.35
1993-02-10	495	495	493	495	42,000	448.98
1993-02-09	496	496	495	495	6,000	448.98
1993-02-08	503	503	500	500	3,000	453.52
1993-02-05	503	506	503	505	12,000	458.05
1993-02-04	507	507	503	503	4,000	456.24
1993-02-03	502	507	498	507	29,000	459.86
1993-02-02	495	496	495	496	4,000	449.89
1993-02-01	496	496	496	496	2,000	449.89
1993-01-29	491	501	491	496	18,000	449.89
1993-01-28	491	491	481	490	17,000	444.44
1993-01-27	490	495	490	491	14,000	445.35
1993-01-26	498	499	495	495	16,000	448.98
1993-01-25	500	500	500	500	36,000	453.52
1993-01-21	500	510	500	510	3,000	462.59
1993-01-20	513	513	513	513	8,000	465.31
1993-01-19	516	516	513	513	3,000	465.31
1993-01-18	525	525	513	513	13,000	465.31
1993-01-14	521	525	521	525	11,000	476.19
1993-01-13	521	522	521	521	30,000	472.56
1993-01-12	520	523	520	521	204,000	472.56
1993-01-11	520	520	520	520	9,000	471.66
1993-01-08	527	527	520	520	15,000	471.66
1993-01-07	529	530	520	527	19,000	478.01
1993-01-06	520	530	519	519	21,000	470.75
1993-01-05	531	531	519	520	5,000	471.66
1993-01-04	534	534	534	534	6,000	484.35

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