8032 日本紙パルプ商事(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 604 | 604 | 597 | 597 | 16,000 | 597 |
| 1995-12-28 | 599 | 600 | 596 | 600 | 48,000 | 600 |
| 1995-12-27 | 595 | 600 | 595 | 599 | 49,000 | 599 |
| 1995-12-26 | 593 | 593 | 590 | 593 | 18,000 | 593 |
| 1995-12-25 | 590 | 590 | 590 | 590 | 22,000 | 590 |
| 1995-12-22 | 590 | 599 | 590 | 590 | 44,000 | 590 |
| 1995-12-21 | 588 | 590 | 585 | 590 | 22,000 | 590 |
| 1995-12-20 | 589 | 590 | 582 | 590 | 137,000 | 590 |
| 1995-12-19 | 587 | 589 | 579 | 579 | 42,000 | 579 |
| 1995-12-18 | 592 | 592 | 580 | 580 | 37,000 | 580 |
| 1995-12-15 | 587 | 590 | 582 | 582 | 16,000 | 582 |
| 1995-12-14 | 592 | 599 | 582 | 582 | 56,000 | 582 |
| 1995-12-13 | 587 | 587 | 582 | 582 | 38,000 | 582 |
| 1995-12-12 | 590 | 590 | 586 | 586 | 32,000 | 586 |
| 1995-12-11 | 600 | 605 | 590 | 590 | 113,000 | 590 |
| 1995-12-08 | 599 | 600 | 599 | 599 | 119,000 | 599 |
| 1995-12-07 | 588 | 599 | 587 | 599 | 41,000 | 599 |
| 1995-12-06 | 586 | 600 | 586 | 586 | 34,000 | 586 |
| 1995-12-05 | 596 | 596 | 595 | 595 | 45,000 | 595 |
| 1995-12-04 | 600 | 600 | 595 | 595 | 48,000 | 595 |
| 1995-12-01 | 600 | 600 | 585 | 597 | 48,000 | 597 |
| 1995-11-30 | 595 | 600 | 588 | 600 | 44,000 | 600 |
| 1995-11-29 | 599 | 599 | 596 | 596 | 50,000 | 596 |
| 1995-11-28 | 590 | 600 | 590 | 599 | 41,000 | 599 |
| 1995-11-27 | 595 | 607 | 590 | 600 | 48,000 | 600 |
| 1995-11-24 | 590 | 590 | 585 | 585 | 29,000 | 585 |
| 1995-11-22 | 585 | 590 | 581 | 590 | 21,000 | 590 |
| 1995-11-21 | 584 | 585 | 584 | 585 | 22,000 | 585 |
| 1995-11-20 | 578 | 590 | 577 | 584 | 30,000 | 584 |
| 1995-11-17 | 571 | 580 | 569 | 575 | 52,000 | 575 |
| 1995-11-16 | 568 | 568 | 564 | 568 | 30,000 | 568 |
| 1995-11-15 | 570 | 572 | 568 | 568 | 60,000 | 568 |
| 1995-11-14 | 573 | 573 | 571 | 571 | 36,000 | 571 |
| 1995-11-13 | 572 | 575 | 572 | 573 | 12,000 | 573 |
| 1995-11-10 | 590 | 590 | 570 | 571 | 55,000 | 571 |
| 1995-11-09 | 588 | 595 | 588 | 595 | 21,000 | 595 |
| 1995-11-08 | 590 | 590 | 588 | 588 | 48,000 | 588 |
| 1995-11-07 | 595 | 595 | 590 | 590 | 43,000 | 590 |
| 1995-11-06 | 580 | 598 | 580 | 595 | 59,000 | 595 |
| 1995-11-02 | 575 | 592 | 575 | 590 | 114,000 | 590 |
| 1995-11-01 | 594 | 594 | 570 | 570 | 59,000 | 570 |
| 1995-10-31 | 575 | 594 | 575 | 594 | 18,000 | 594 |
| 1995-10-30 | 576 | 580 | 575 | 579 | 32,000 | 579 |
| 1995-10-27 | 584 | 584 | 575 | 575 | 47,000 | 575 |
| 1995-10-26 | 604 | 604 | 584 | 590 | 96,000 | 590 |
| 1995-10-25 | 608 | 610 | 597 | 600 | 93,000 | 600 |
| 1995-10-24 | 585 | 610 | 580 | 608 | 141,000 | 608 |
| 1995-10-23 | 581 | 586 | 580 | 586 | 23,000 | 586 |
| 1995-10-20 | 595 | 598 | 586 | 586 | 107,000 | 586 |
| 1995-10-19 | 570 | 595 | 570 | 595 | 153,000 | 595 |
| 1995-10-18 | 560 | 561 | 557 | 558 | 52,000 | 558 |
| 1995-10-17 | 555 | 560 | 551 | 558 | 36,000 | 558 |
| 1995-10-16 | 542 | 556 | 542 | 550 | 19,000 | 550 |
| 1995-10-13 | 558 | 558 | 540 | 540 | 22,000 | 540 |
| 1995-10-12 | 558 | 560 | 553 | 559 | 48,000 | 559 |
| 1995-10-11 | 559 | 560 | 553 | 553 | 48,000 | 553 |
| 1995-10-09 | 554 | 554 | 550 | 553 | 17,000 | 553 |
| 1995-10-06 | 543 | 549 | 540 | 549 | 18,000 | 549 |
| 1995-10-05 | 546 | 546 | 537 | 537 | 7,000 | 537 |
| 1995-10-04 | 550 | 560 | 550 | 550 | 15,000 | 550 |
| 1995-10-03 | 563 | 563 | 548 | 550 | 9,000 | 550 |
| 1995-10-02 | 546 | 556 | 546 | 546 | 11,000 | 546 |
| 1995-09-29 | 553 | 560 | 535 | 536 | 16,000 | 536 |
| 1995-09-28 | 543 | 553 | 543 | 553 | 3,000 | 553 |
| 1995-09-27 | 535 | 543 | 530 | 543 | 18,000 | 543 |
| 1995-09-26 | 550 | 550 | 529 | 529 | 31,000 | 529 |
| 1995-09-25 | 560 | 580 | 560 | 570 | 68,000 | 542.86 |
| 1995-09-22 | 570 | 575 | 558 | 560 | 58,000 | 533.33 |
| 1995-09-21 | 580 | 590 | 580 | 580 | 49,000 | 552.38 |
| 1995-09-20 | 592 | 594 | 580 | 580 | 42,000 | 552.38 |
| 1995-09-19 | 586 | 591 | 580 | 590 | 47,000 | 561.91 |
| 1995-09-18 | 625 | 625 | 591 | 591 | 91,000 | 562.86 |
| 1995-09-14 | 620 | 620 | 610 | 615 | 71,000 | 585.71 |
| 1995-09-13 | 616 | 620 | 610 | 615 | 32,000 | 585.71 |
| 1995-09-12 | 616 | 620 | 612 | 616 | 39,000 | 586.67 |
| 1995-09-11 | 612 | 620 | 609 | 615 | 69,000 | 585.71 |
| 1995-09-08 | 582 | 615 | 582 | 612 | 135,000 | 582.86 |
| 1995-09-07 | 593 | 593 | 583 | 583 | 27,000 | 555.24 |
| 1995-09-06 | 588 | 594 | 583 | 583 | 36,000 | 555.24 |
| 1995-09-05 | 591 | 591 | 586 | 588 | 30,000 | 560 |
| 1995-09-04 | 600 | 600 | 593 | 595 | 22,000 | 566.67 |
| 1995-09-01 | 602 | 602 | 591 | 600 | 29,000 | 571.43 |
| 1995-08-31 | 591 | 599 | 591 | 593 | 39,000 | 564.76 |
| 1995-08-30 | 603 | 603 | 591 | 591 | 61,000 | 562.86 |
| 1995-08-29 | 597 | 597 | 590 | 595 | 100,000 | 566.67 |
| 1995-08-28 | 590 | 596 | 587 | 595 | 133,000 | 566.67 |
| 1995-08-25 | 584 | 590 | 578 | 584 | 128,000 | 556.19 |
| 1995-08-24 | 560 | 575 | 560 | 574 | 62,000 | 546.67 |
| 1995-08-23 | 565 | 570 | 555 | 563 | 35,000 | 536.19 |
| 1995-08-22 | 574 | 575 | 565 | 565 | 35,000 | 538.10 |
| 1995-08-21 | 550 | 565 | 550 | 555 | 64,000 | 528.57 |
| 1995-08-18 | 560 | 560 | 545 | 555 | 73,000 | 528.57 |
| 1995-08-17 | 570 | 571 | 556 | 561 | 33,000 | 534.29 |
| 1995-08-16 | 562 | 588 | 560 | 570 | 65,000 | 542.86 |
| 1995-08-15 | 560 | 565 | 560 | 562 | 33,000 | 535.24 |
| 1995-08-14 | 560 | 565 | 541 | 558 | 26,000 | 531.43 |
| 1995-08-11 | 550 | 565 | 548 | 560 | 94,000 | 533.33 |
| 1995-08-10 | 524 | 548 | 524 | 548 | 39,000 | 521.91 |
| 1995-08-09 | 520 | 523 | 520 | 523 | 22,000 | 498.10 |
| 1995-08-08 | 520 | 521 | 520 | 520 | 15,000 | 495.24 |
| 1995-08-07 | 521 | 521 | 521 | 521 | 7,000 | 496.19 |
| 1995-08-04 | 530 | 530 | 520 | 520 | 14,000 | 495.24 |
| 1995-08-03 | 530 | 537 | 527 | 535 | 22,000 | 509.52 |
| 1995-08-02 | 528 | 528 | 513 | 520 | 25,000 | 495.24 |
| 1995-08-01 | 524 | 524 | 515 | 515 | 5,000 | 490.48 |
| 1995-07-31 | 519 | 535 | 517 | 535 | 17,000 | 509.52 |
| 1995-07-28 | 537 | 537 | 511 | 519 | 20,000 | 494.29 |
| 1995-07-27 | 505 | 530 | 504 | 529 | 27,000 | 503.81 |
| 1995-07-26 | 508 | 510 | 503 | 504 | 66,000 | 480 |
| 1995-07-25 | 512 | 515 | 503 | 503 | 41,000 | 479.05 |
| 1995-07-24 | 511 | 516 | 511 | 512 | 36,000 | 487.62 |
| 1995-07-21 | 522 | 530 | 511 | 511 | 27,000 | 486.67 |
| 1995-07-20 | 537 | 537 | 520 | 520 | 20,000 | 495.24 |
| 1995-07-19 | 525 | 540 | 525 | 537 | 30,000 | 511.43 |
| 1995-07-18 | 557 | 557 | 541 | 542 | 21,000 | 516.19 |
| 1995-07-17 | 557 | 557 | 546 | 557 | 76,000 | 530.48 |
| 1995-07-14 | 560 | 564 | 547 | 557 | 117,000 | 530.48 |
| 1995-07-13 | 545 | 565 | 540 | 565 | 98,000 | 538.10 |
| 1995-07-12 | 520 | 550 | 520 | 545 | 185,000 | 519.05 |
| 1995-07-11 | 520 | 520 | 515 | 520 | 114,000 | 495.24 |
| 1995-07-10 | 516 | 520 | 514 | 515 | 104,000 | 490.48 |
| 1995-07-07 | 500 | 530 | 500 | 510 | 56,000 | 485.71 |
| 1995-07-06 | 486 | 486 | 484 | 486 | 18,000 | 462.86 |
| 1995-07-05 | 483 | 485 | 483 | 485 | 10,000 | 461.91 |
| 1995-07-04 | 479 | 493 | 479 | 488 | 24,000 | 464.76 |
| 1995-07-03 | 471 | 480 | 470 | 480 | 13,000 | 457.14 |
| 1995-06-30 | 473 | 480 | 473 | 480 | 12,000 | 457.14 |
| 1995-06-29 | 485 | 494 | 483 | 483 | 39,000 | 460 |
| 1995-06-28 | 495 | 495 | 480 | 480 | 45,000 | 457.14 |
| 1995-06-27 | 500 | 503 | 495 | 495 | 18,000 | 471.43 |
| 1995-06-26 | 500 | 500 | 498 | 500 | 19,000 | 476.19 |
| 1995-06-23 | 490 | 496 | 488 | 493 | 41,000 | 469.52 |
| 1995-06-22 | 494 | 494 | 489 | 490 | 14,000 | 466.67 |
| 1995-06-21 | 482 | 489 | 480 | 484 | 28,000 | 460.95 |
| 1995-06-20 | 491 | 495 | 482 | 487 | 37,000 | 463.81 |
| 1995-06-19 | 498 | 498 | 491 | 491 | 5,000 | 467.62 |
| 1995-06-16 | 502 | 502 | 490 | 498 | 29,000 | 474.29 |
| 1995-06-15 | 510 | 510 | 493 | 502 | 32,000 | 478.10 |
| 1995-06-14 | 515 | 515 | 498 | 500 | 20,000 | 476.19 |
| 1995-06-13 | 514 | 514 | 507 | 507 | 21,000 | 482.86 |
| 1995-06-12 | 512 | 524 | 512 | 514 | 17,000 | 489.52 |
| 1995-06-09 | 525 | 525 | 516 | 516 | 97,000 | 491.43 |
| 1995-06-08 | 525 | 525 | 520 | 525 | 64,000 | 500 |
| 1995-06-07 | 528 | 528 | 525 | 525 | 14,000 | 500 |
| 1995-06-06 | 528 | 529 | 527 | 528 | 6,000 | 502.86 |
| 1995-06-05 | 525 | 525 | 525 | 525 | 2,000 | 500 |
| 1995-06-02 | 540 | 544 | 535 | 535 | 18,000 | 509.52 |
| 1995-06-01 | 532 | 532 | 530 | 530 | 19,000 | 504.76 |
| 1995-05-31 | 539 | 539 | 538 | 538 | 135,000 | 512.38 |
| 1995-05-30 | 538 | 538 | 538 | 538 | 9,000 | 512.38 |
| 1995-05-29 | 540 | 540 | 538 | 538 | 23,000 | 512.38 |
| 1995-05-26 | 540 | 541 | 540 | 540 | 62,000 | 514.29 |
| 1995-05-25 | 534 | 541 | 534 | 540 | 32,000 | 514.29 |
| 1995-05-24 | 542 | 542 | 533 | 533 | 10,000 | 507.62 |
| 1995-05-23 | 540 | 542 | 540 | 542 | 7,000 | 516.19 |
| 1995-05-22 | 541 | 545 | 540 | 540 | 22,000 | 514.29 |
| 1995-05-19 | 540 | 540 | 540 | 540 | 17,000 | 514.29 |
| 1995-05-18 | 553 | 557 | 551 | 551 | 37,000 | 524.76 |
| 1995-05-17 | 555 | 559 | 555 | 559 | 9,000 | 532.38 |
| 1995-05-16 | 565 | 568 | 565 | 565 | 21,000 | 538.10 |
| 1995-05-15 | 565 | 570 | 564 | 564 | 26,000 | 537.14 |
| 1995-05-12 | 565 | 567 | 565 | 566 | 38,000 | 539.05 |
| 1995-05-11 | 577 | 585 | 569 | 569 | 54,000 | 541.91 |
| 1995-05-10 | 576 | 580 | 576 | 577 | 13,000 | 549.52 |
| 1995-05-09 | 581 | 581 | 575 | 575 | 21,000 | 547.62 |
| 1995-05-08 | 575 | 582 | 575 | 580 | 13,000 | 552.38 |
| 1995-05-02 | 569 | 581 | 569 | 581 | 30,000 | 553.33 |
| 1995-05-01 | 561 | 570 | 561 | 570 | 9,000 | 542.86 |
| 1995-04-28 | 567 | 569 | 567 | 567 | 17,000 | 540 |
| 1995-04-27 | 580 | 580 | 571 | 571 | 2,000 | 543.81 |
| 1995-04-26 | 580 | 580 | 570 | 570 | 21,000 | 542.86 |
| 1995-04-25 | 569 | 585 | 569 | 575 | 59,000 | 547.62 |
| 1995-04-24 | 569 | 569 | 565 | 569 | 9,000 | 541.91 |
| 1995-04-21 | 560 | 568 | 556 | 556 | 21,000 | 529.52 |
| 1995-04-20 | 568 | 568 | 553 | 554 | 20,000 | 527.62 |
| 1995-04-19 | 547 | 560 | 547 | 560 | 28,000 | 533.33 |
| 1995-04-18 | 560 | 565 | 555 | 555 | 16,000 | 528.57 |
| 1995-04-17 | 554 | 555 | 554 | 554 | 14,000 | 527.62 |
| 1995-04-14 | 569 | 569 | 554 | 554 | 12,000 | 527.62 |
| 1995-04-13 | 558 | 570 | 558 | 564 | 33,000 | 537.14 |
| 1995-04-12 | 564 | 571 | 560 | 570 | 36,000 | 542.86 |
| 1995-04-11 | 564 | 570 | 564 | 570 | 16,000 | 542.86 |
| 1995-04-10 | 565 | 565 | 554 | 560 | 39,000 | 533.33 |
| 1995-04-07 | 540 | 565 | 540 | 565 | 45,000 | 538.10 |
| 1995-04-06 | 546 | 550 | 545 | 546 | 12,000 | 520 |
| 1995-04-05 | 545 | 545 | 545 | 545 | 28,000 | 519.05 |
| 1995-04-04 | 530 | 555 | 530 | 545 | 23,000 | 519.05 |
| 1995-04-03 | 535 | 535 | 515 | 528 | 53,000 | 502.86 |
| 1995-03-31 | 554 | 569 | 553 | 553 | 34,000 | 526.67 |
| 1995-03-30 | 550 | 556 | 550 | 553 | 9,000 | 526.67 |
| 1995-03-29 | 545 | 545 | 540 | 540 | 9,000 | 514.29 |
| 1995-03-28 | 557 | 568 | 547 | 565 | 20,000 | 538.10 |
| 1995-03-27 | 557 | 570 | 550 | 570 | 68,000 | 542.86 |
| 1995-03-24 | 551 | 556 | 540 | 556 | 69,000 | 529.52 |
| 1995-03-23 | 550 | 560 | 550 | 551 | 28,000 | 524.76 |
| 1995-03-22 | 570 | 570 | 555 | 555 | 8,000 | 528.57 |
| 1995-03-20 | 550 | 570 | 550 | 570 | 38,000 | 542.86 |
| 1995-03-17 | 550 | 550 | 550 | 550 | 13,000 | 523.81 |
| 1995-03-16 | 571 | 571 | 551 | 551 | 17,000 | 524.76 |
| 1995-03-15 | 550 | 580 | 550 | 577 | 21,000 | 549.52 |
| 1995-03-14 | 561 | 562 | 545 | 560 | 9,000 | 533.33 |
| 1995-03-13 | 558 | 558 | 540 | 546 | 19,000 | 520 |
| 1995-03-10 | 578 | 578 | 555 | 558 | 81,000 | 531.43 |
| 1995-03-09 | 553 | 558 | 553 | 558 | 72,000 | 531.43 |
| 1995-03-08 | 550 | 555 | 550 | 552 | 11,000 | 525.71 |
| 1995-03-07 | 550 | 570 | 550 | 560 | 50,000 | 533.33 |
| 1995-03-06 | 562 | 562 | 558 | 560 | 10,000 | 533.33 |
| 1995-03-03 | 558 | 563 | 558 | 563 | 28,000 | 536.19 |
| 1995-03-02 | 564 | 564 | 563 | 563 | 52,000 | 536.19 |
| 1995-03-01 | 556 | 563 | 556 | 563 | 49,000 | 536.19 |
| 1995-02-28 | 550 | 555 | 550 | 553 | 41,000 | 526.67 |
| 1995-02-27 | 550 | 550 | 535 | 550 | 47,000 | 523.81 |
| 1995-02-24 | 549 | 557 | 547 | 555 | 42,000 | 528.57 |
| 1995-02-23 | 550 | 550 | 545 | 547 | 69,000 | 520.95 |
| 1995-02-22 | 553 | 560 | 550 | 550 | 87,000 | 523.81 |
| 1995-02-21 | 560 | 560 | 551 | 554 | 55,000 | 527.62 |
| 1995-02-20 | 574 | 574 | 558 | 560 | 58,000 | 533.33 |
| 1995-02-17 | 594 | 596 | 569 | 576 | 324,000 | 548.57 |
| 1995-02-16 | 590 | 616 | 590 | 614 | 148,000 | 584.76 |
| 1995-02-15 | 600 | 600 | 590 | 590 | 18,000 | 561.91 |
| 1995-02-14 | 600 | 605 | 592 | 600 | 50,000 | 571.43 |
| 1995-02-13 | 590 | 605 | 590 | 600 | 67,000 | 571.43 |
| 1995-02-10 | 590 | 590 | 590 | 590 | 47,000 | 561.91 |
| 1995-02-09 | 595 | 595 | 590 | 590 | 87,000 | 561.91 |
| 1995-02-08 | 596 | 596 | 570 | 595 | 54,000 | 566.67 |
| 1995-02-07 | 595 | 600 | 595 | 597 | 23,000 | 568.57 |
| 1995-02-06 | 600 | 600 | 595 | 595 | 34,000 | 566.67 |
| 1995-02-03 | 600 | 600 | 600 | 600 | 56,000 | 571.43 |
| 1995-02-02 | 593 | 600 | 593 | 600 | 39,000 | 571.43 |
| 1995-02-01 | 595 | 599 | 593 | 593 | 30,000 | 564.76 |
| 1995-01-31 | 581 | 600 | 581 | 595 | 21,000 | 566.67 |
| 1995-01-30 | 587 | 587 | 580 | 587 | 30,000 | 559.05 |
| 1995-01-27 | 575 | 575 | 570 | 570 | 18,000 | 542.86 |
| 1995-01-26 | 580 | 597 | 575 | 575 | 20,000 | 547.62 |
| 1995-01-25 | 579 | 579 | 570 | 579 | 18,000 | 551.43 |
| 1995-01-24 | 542 | 570 | 538 | 570 | 41,000 | 542.86 |
| 1995-01-23 | 585 | 585 | 534 | 538 | 114,000 | 512.38 |
| 1995-01-20 | 588 | 590 | 585 | 587 | 10,000 | 559.05 |
| 1995-01-19 | 577 | 578 | 571 | 578 | 22,000 | 550.48 |
| 1995-01-18 | 576 | 581 | 576 | 578 | 21,000 | 550.48 |
| 1995-01-17 | 595 | 600 | 576 | 576 | 73,000 | 548.57 |
| 1995-01-13 | 594 | 604 | 594 | 596 | 6,000 | 567.62 |
| 1995-01-12 | 611 | 611 | 604 | 604 | 23,000 | 575.24 |
| 1995-01-11 | 610 | 615 | 609 | 610 | 8,000 | 580.95 |
| 1995-01-10 | 610 | 610 | 610 | 610 | 7,000 | 580.95 |
| 1995-01-09 | 618 | 624 | 610 | 610 | 9,000 | 580.95 |
| 1995-01-06 | 601 | 603 | 591 | 593 | 32,000 | 564.76 |
| 1995-01-05 | 629 | 630 | 629 | 630 | 18,000 | 600 |
| 1995-01-04 | 620 | 620 | 620 | 620 | 1,000 | 590.48 |
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
