1. HOME >
  2. 株価時系列 >
  3. 8032 >
  4. 1994年

8032 日本紙パルプ商事(株) の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-3061163061063020,0006,000
1994-12-296246256206208,0005,904.76
1994-12-2863063462562520,0005,952.38
1994-12-2762463062463012,0006,000
1994-12-2663063562462426,0005,942.86
1994-12-2260062560062031,0005,904.76
1994-12-2159359459359320,0005,647.62
1994-12-2059559558359418,0005,657.14
1994-12-195856005855856,0005,571.43
1994-12-1658559058258221,0005,542.86
1994-12-1560060059559542,0005,666.67
1994-12-1458459558459030,0005,619.05
1994-12-1358458458458423,0005,561.90
1994-12-1258358458358415,0005,561.90
1994-12-09583583580580106,0005,523.81
1994-12-0858258358058323,0005,552.38
1994-12-0759159158958917,0005,609.52
1994-12-065995995995997,0005,704.76
1994-12-055826095826096,0005,800
1994-12-0258958958058111,0005,533.33
1994-12-0158058957758980,0005,609.52
1994-11-3062662660060054,0005,714.29
1994-11-2961562061561627,0005,866.67
1994-11-2861061460261426,0005,847.62
1994-11-2560160260060222,0005,733.33
1994-11-2460060559559531,0005,666.67
1994-11-2259960059660012,0005,714.29
1994-11-215956005956008,0005,714.29
1994-11-1861461460460428,0005,752.38
1994-11-1761061161061120,0005,819.05
1994-11-1660061060061015,0005,809.52
1994-11-156006096006095,0005,800
1994-11-145905905905903,0005,619.05
1994-11-1160560560060547,0005,761.90
1994-11-1060560559060040,0005,714.29
1994-11-0960561060560520,0005,761.90
1994-11-0860060559059049,0005,619.05
1994-11-0761461460560515,0005,761.90
1994-11-046196196156155,0005,857.14
1994-11-026256256206207,0005,904.76
1994-11-016276276206203,0005,904.76
1994-10-316246276246276,0005,971.43
1994-10-286236236156159,0005,857.14
1994-10-2762662662362425,0005,942.86
1994-10-266396396266266,0005,961.90
1994-10-2562362362362316,0005,933.33
1994-10-2462562562262323,0005,933.33
1994-10-2163963961761738,0005,876.19
1994-10-2062564062464015,0006,095.24
1994-10-196356356356351,0006,047.62
1994-10-1864464864464513,0006,142.86
1994-10-1764064564064516,0006,142.86
1994-10-146406406406407,0006,095.24
1994-10-1363664863664837,0006,171.43
1994-10-1263064063063524,0006,047.62
1994-10-116206226206224,0005,923.81
1994-10-0761661661561516,0005,857.14
1994-10-0661261661261611,0005,866.67
1994-10-0561061260961212,0005,828.57
1994-10-0462562561061525,0005,857.14
1994-10-036156156156156,0005,857.14
1994-09-3061761861761814,0005,885.71
1994-09-2961562061461518,0005,857.14
1994-09-2862562561161519,0005,857.14
1994-09-2761263061263018,0006,000
1994-09-2663064862562521,0005,952.38
1994-09-2261562061462023,0005,904.76
1994-09-2161161561161410,0005,847.62
1994-09-2062062061061016,0005,809.52
1994-09-1960660860560610,0005,771.43
1994-09-1661561660160534,0005,761.90
1994-09-1462162761661623,0005,866.67
1994-09-1363063062062928,0005,990.48
1994-09-126306306306307,0006,000
1994-09-0964464462562558,0005,952.38
1994-09-0862065062065046,0006,190.48
1994-09-0766466462362315,0005,933.33
1994-09-0666466464766424,0006,323.81
1994-09-0565166465166429,0006,323.81
1994-09-026646646576579,0006,257.14
1994-09-0165866165765821,0006,266.67
1994-08-3166366665665841,0006,266.67
1994-08-3068368367367316,0006,409.52
1994-08-296846846806808,0006,476.19
1994-08-2668068067967916,0006,466.67
1994-08-2568068067067012,0006,380.95
1994-08-2467768067168019,0006,476.19
1994-08-2365867665667612,0006,438.10
1994-08-2268368367667640,0006,438.10
1994-08-196866866756857,0006,523.81
1994-08-186766766766765,0006,438.10
1994-08-176716806716806,0006,476.19
1994-08-166756766756769,0006,438.10
1994-08-156796806746805,0006,476.19
1994-08-126836836706707,0006,380.95
1994-08-116816836816837,0006,504.76
1994-08-1068268468068027,0006,476.19
1994-08-0968068567868216,0006,495.24
1994-08-0867568067567810,0006,457.14
1994-08-0567368467368039,0006,476.19
1994-08-0467668267068011,0006,476.19
1994-08-036666706656668,0006,342.86
1994-08-026606606606606,0006,285.71
1994-08-0166066065165110,0006,200
1994-07-2966066065966038,0006,285.71
1994-07-2863463463063235,0006,019.05
1994-07-2766066064164131,0006,104.76
1994-07-2667068666066070,0006,285.71
1994-07-2567067066066036,0006,285.71
1994-07-2268268767067031,0006,380.95
1994-07-2168369068268212,0006,495.24
1994-07-2068568568268226,0006,495.24
1994-07-196906956896899,0006,561.90
1994-07-186826906826859,0006,523.81
1994-07-1568069068068519,0006,523.81
1994-07-1468669068069030,0006,571.43
1994-07-136806906806874,0006,542.86
1994-07-1269970067969038,0006,571.43
1994-07-1168770068770023,0006,666.67
1994-07-0870070068568510,0006,523.81
1994-07-076936936906904,0006,571.43
1994-07-0670070069369321,0006,600
1994-07-0569269569269318,0006,600
1994-07-0470070069069234,0006,590.48
1994-07-0169070069069099,0006,571.43
1994-06-306886926856921,461,0006,590.48
1994-06-2971071070070015,0006,666.67
1994-06-2869370069069126,0006,580.95
1994-06-2770570569069223,0006,590.48
1994-06-2471071070570823,0006,742.86
1994-06-2370471070471041,0006,761.90
1994-06-2269271269269663,0006,628.57
1994-06-2172472471071122,0006,771.43
1994-06-2073973972672646,0006,914.29
1994-06-1772573572573047,0006,952.38
1994-06-1673773872572551,0006,904.76
1994-06-15738748738738105,0007,028.57
1994-06-1473973973073887,0007,028.57
1994-06-13727734720730132,0006,952.38
1994-06-10719727719724191,0006,895.24
1994-06-09707720707720133,0006,857.14
1994-06-0870571970370371,0006,695.24
1994-06-0769270369270388,0006,695.24
1994-06-0669069368569322,0006,600
1994-06-0369169168568511,0006,523.81
1994-06-0270470469069034,0006,571.43
1994-06-0170970969970447,0006,704.76
1994-05-3170070970070898,0006,742.86
1994-05-3070070068569023,0006,571.43
1994-05-2768069967069940,0006,657.14
1994-05-2669569568068124,0006,485.71
1994-05-2569869869069033,0006,571.43
1994-05-2469869967769844,0006,647.62
1994-05-2369669969469919,0006,657.14
1994-05-2069669869069659,0006,628.57
1994-05-1970070069669648,0006,628.57
1994-05-18690696685696115,0006,628.57
1994-05-1768169168168117,0006,485.71
1994-05-1669369468168111,0006,485.71
1994-05-1369369468669418,0006,609.52
1994-05-1267869867869340,0006,600
1994-05-1167068067067851,0006,457.14
1994-05-1066167266166519,0006,333.33
1994-05-096646646616617,0006,295.24
1994-05-0667167166466413,0006,323.81
1994-05-026606616606614,0006,295.24
1994-04-286726726726723,0006,400
1994-04-276706716706714,0006,390.48
1994-04-2666567566566614,0006,342.86
1994-04-2568068567567534,0006,428.57
1994-04-2266568666568034,0006,476.19
1994-04-216656756656759,0006,428.57
1994-04-2067667867567532,0006,428.57
1994-04-1967567667267211,0006,400
1994-04-1867367567367418,0006,419.05
1994-04-1568368367367411,0006,419.05
1994-04-1467867867267817,0006,457.14
1994-04-1367267867267832,0006,457.14
1994-04-1267067967067227,0006,400
1994-04-1166067066066922,0006,371.43
1994-04-0865566065065950,0006,276.19
1994-04-0765566365365318,0006,219.05
1994-04-0666866865465527,0006,238.10
1994-04-0565565664765613,0006,247.62
1994-04-0465766565766520,0006,333.33
1994-04-0166667065665712,0006,257.14
1994-03-3165567065565621,0006,247.62
1994-03-3065065165065022,0006,190.48
1994-03-2968068066766732,0006,352.38
1994-03-286906906906907,0006,571.43
1994-03-2568968966066569,0006,333.33
1994-03-2469369369269228,0006,590.48
1994-03-2370570569369337,0006,600
1994-03-2272972969870322,0006,695.24
1994-03-18710740710729307,0006,942.86
1994-03-1770070569670041,0006,666.67
1994-03-1669170069169941,0006,657.14
1994-03-1570371068069046,0006,571.43
1994-03-1471571970070084,0006,666.67
1994-03-11700710700710104,0006,761.90
1994-03-10716717700710134,0006,761.90
1994-03-09702720695720466,0006,857.14
1994-03-08689699681699151,0006,657.14
1994-03-0767869067868976,0006,561.90
1994-03-04675679661678142,0006,457.14
1994-03-03623681623680370,0006,476.19
1994-03-0263363563063374,0006,028.57
1994-03-0163063863063395,0006,028.57
1994-02-28618630618630101,0006,000
1994-02-25614618605618105,0005,885.71
1994-02-2459861959861445,0005,847.62
1994-02-2359860359559737,0005,685.71
1994-02-2259259659059538,0005,666.67
1994-02-2159159458058911,0005,609.52
1994-02-1858759158759117,0005,628.57
1994-02-1760060058758774,0005,590.48
1994-02-1659360059360011,0005,714.29
1994-02-155925935915938,0005,647.62
1994-02-1463563561161221,0005,828.57
1994-02-1063164062963532,0006,047.62
1994-02-0964565363163132,0006,009.52
1994-02-0864165064164527,0006,142.86
1994-02-076326326316318,0006,009.52
1994-02-0464164263864215,0006,114.29
1994-02-0363865063864573,0006,142.86
1994-02-0263364363063856,0006,076.19
1994-02-01633653633643116,0006,123.81
1994-01-3161563561463063,0006,000
1994-01-2860560560560511,0005,761.90
1994-01-2761663060660637,0005,771.43
1994-01-2661561561461431,0005,847.62
1994-01-2560561460561442,0005,847.62
1994-01-2162563562063566,0006,047.62
1994-01-2062463062462471,0005,942.86
1994-01-1961562161562151,0005,914.29
1994-01-1861262561062553,0005,952.38
1994-01-1762062060060216,0005,733.33
1994-01-1461061560061525,0005,857.14
1994-01-1360962660961042,0005,809.52
1994-01-1260060059659926,0005,704.76
1994-01-1158960058960040,0005,714.29
1994-01-105745745645649,0005,371.43
1994-01-075605605545546,0005,276.19
1994-01-0657558456857019,0005,428.57
1994-01-0557557555356513,0005,380.95
1994-01-0458058056056513,0005,380.95

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