8032 日本紙パルプ商事(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 491 | 509 | 491 | 501 | 21,000 | 5,010 |
| 1996-12-27 | 523 | 523 | 519 | 519 | 51,000 | 5,190 |
| 1996-12-26 | 520 | 520 | 500 | 508 | 39,000 | 5,080 |
| 1996-12-25 | 516 | 520 | 513 | 520 | 34,000 | 5,200 |
| 1996-12-24 | 530 | 530 | 515 | 515 | 32,000 | 5,150 |
| 1996-12-20 | 520 | 535 | 510 | 530 | 40,000 | 5,300 |
| 1996-12-19 | 525 | 525 | 515 | 517 | 41,000 | 5,170 |
| 1996-12-18 | 556 | 556 | 530 | 530 | 28,000 | 5,300 |
| 1996-12-17 | 555 | 557 | 542 | 546 | 17,000 | 5,460 |
| 1996-12-16 | 557 | 567 | 557 | 557 | 7,000 | 5,570 |
| 1996-12-13 | 530 | 557 | 530 | 557 | 196,000 | 5,570 |
| 1996-12-12 | 585 | 585 | 580 | 580 | 23,000 | 5,800 |
| 1996-12-11 | 600 | 600 | 581 | 585 | 199,000 | 5,850 |
| 1996-12-10 | 590 | 590 | 590 | 590 | 63,000 | 5,900 |
| 1996-12-09 | 581 | 581 | 579 | 580 | 34,000 | 5,800 |
| 1996-12-06 | 595 | 595 | 580 | 580 | 8,000 | 5,800 |
| 1996-12-05 | 595 | 600 | 595 | 595 | 75,000 | 5,950 |
| 1996-12-04 | 585 | 592 | 585 | 592 | 44,000 | 5,920 |
| 1996-12-03 | 590 | 590 | 583 | 583 | 91,000 | 5,830 |
| 1996-12-02 | 582 | 583 | 582 | 582 | 23,000 | 5,820 |
| 1996-11-29 | 582 | 592 | 581 | 589 | 24,000 | 5,890 |
| 1996-11-28 | 581 | 581 | 575 | 581 | 59,000 | 5,810 |
| 1996-11-27 | 581 | 587 | 581 | 581 | 14,000 | 5,810 |
| 1996-11-26 | 586 | 586 | 581 | 581 | 21,000 | 5,810 |
| 1996-11-25 | 578 | 579 | 578 | 578 | 4,000 | 5,780 |
| 1996-11-22 | 580 | 580 | 576 | 576 | 47,000 | 5,760 |
| 1996-11-21 | 571 | 594 | 571 | 582 | 22,000 | 5,820 |
| 1996-11-20 | 574 | 583 | 573 | 574 | 12,000 | 5,740 |
| 1996-11-19 | 580 | 580 | 572 | 573 | 6,000 | 5,730 |
| 1996-11-18 | 584 | 584 | 565 | 570 | 7,000 | 5,700 |
| 1996-11-15 | 578 | 590 | 578 | 578 | 23,000 | 5,780 |
| 1996-11-14 | 576 | 578 | 558 | 571 | 16,000 | 5,710 |
| 1996-11-13 | 582 | 582 | 571 | 572 | 28,000 | 5,720 |
| 1996-11-12 | 583 | 590 | 582 | 582 | 6,000 | 5,820 |
| 1996-11-11 | 598 | 598 | 592 | 592 | 37,000 | 5,920 |
| 1996-11-08 | 600 | 600 | 596 | 598 | 49,000 | 5,980 |
| 1996-11-07 | 610 | 610 | 595 | 595 | 42,000 | 5,950 |
| 1996-11-06 | 571 | 600 | 571 | 600 | 38,000 | 6,000 |
| 1996-11-05 | 581 | 582 | 571 | 575 | 42,000 | 5,750 |
| 1996-11-01 | 588 | 589 | 581 | 583 | 22,000 | 5,830 |
| 1996-10-31 | 591 | 594 | 590 | 590 | 34,000 | 5,900 |
| 1996-10-30 | 598 | 599 | 591 | 591 | 14,000 | 5,910 |
| 1996-10-29 | 602 | 604 | 602 | 604 | 28,000 | 6,040 |
| 1996-10-28 | 600 | 602 | 600 | 602 | 41,000 | 6,020 |
| 1996-10-25 | 603 | 603 | 593 | 595 | 88,000 | 5,950 |
| 1996-10-24 | 598 | 599 | 593 | 593 | 113,000 | 5,930 |
| 1996-10-23 | 601 | 602 | 597 | 598 | 59,000 | 5,980 |
| 1996-10-22 | 595 | 601 | 595 | 597 | 45,000 | 5,970 |
| 1996-10-21 | 599 | 599 | 595 | 595 | 62,000 | 5,950 |
| 1996-10-18 | 595 | 608 | 595 | 601 | 51,000 | 6,010 |
| 1996-10-17 | 595 | 595 | 594 | 595 | 31,000 | 5,950 |
| 1996-10-16 | 594 | 599 | 594 | 596 | 42,000 | 5,960 |
| 1996-10-15 | 595 | 595 | 591 | 594 | 27,000 | 5,940 |
| 1996-10-14 | 590 | 599 | 590 | 595 | 31,000 | 5,950 |
| 1996-10-11 | 601 | 601 | 600 | 600 | 32,000 | 6,000 |
| 1996-10-09 | 600 | 602 | 599 | 600 | 25,000 | 6,000 |
| 1996-10-08 | 603 | 603 | 603 | 603 | 15,000 | 6,030 |
| 1996-10-07 | 612 | 612 | 604 | 604 | 12,000 | 6,040 |
| 1996-10-04 | 617 | 617 | 602 | 602 | 8,000 | 6,020 |
| 1996-10-03 | 608 | 620 | 608 | 620 | 24,000 | 6,200 |
| 1996-10-02 | 611 | 611 | 600 | 601 | 23,000 | 6,010 |
| 1996-10-01 | 620 | 620 | 601 | 601 | 7,000 | 6,010 |
| 1996-09-30 | 623 | 623 | 607 | 617 | 4,000 | 6,170 |
| 1996-09-27 | 610 | 620 | 601 | 620 | 32,000 | 6,200 |
| 1996-09-26 | 611 | 617 | 610 | 610 | 25,000 | 6,100 |
| 1996-09-25 | 596 | 606 | 596 | 605 | 39,000 | 6,050 |
| 1996-09-24 | 611 | 611 | 600 | 600 | 18,000 | 6,000 |
| 1996-09-20 | 610 | 616 | 610 | 610 | 31,000 | 6,100 |
| 1996-09-19 | 623 | 623 | 605 | 610 | 105,000 | 6,100 |
| 1996-09-18 | 633 | 633 | 623 | 623 | 16,000 | 6,230 |
| 1996-09-17 | 639 | 650 | 639 | 641 | 30,000 | 6,410 |
| 1996-09-13 | 615 | 630 | 615 | 630 | 40,000 | 6,300 |
| 1996-09-12 | 607 | 616 | 607 | 615 | 7,000 | 6,150 |
| 1996-09-11 | 616 | 620 | 616 | 617 | 35,000 | 6,170 |
| 1996-09-10 | 622 | 623 | 616 | 616 | 39,000 | 6,160 |
| 1996-09-09 | 622 | 622 | 610 | 615 | 24,000 | 6,150 |
| 1996-09-06 | 605 | 612 | 605 | 612 | 20,000 | 6,120 |
| 1996-09-05 | 605 | 606 | 605 | 605 | 85,000 | 6,050 |
| 1996-09-04 | 611 | 611 | 590 | 601 | 65,000 | 6,010 |
| 1996-09-03 | 630 | 630 | 615 | 621 | 8,000 | 6,210 |
| 1996-09-02 | 625 | 630 | 620 | 630 | 37,000 | 6,300 |
| 1996-08-30 | 626 | 626 | 620 | 625 | 44,000 | 6,250 |
| 1996-08-29 | 626 | 630 | 626 | 626 | 30,000 | 6,260 |
| 1996-08-28 | 630 | 633 | 630 | 633 | 34,000 | 6,330 |
| 1996-08-27 | 630 | 630 | 629 | 630 | 46,000 | 6,300 |
| 1996-08-26 | 633 | 635 | 625 | 625 | 57,000 | 6,250 |
| 1996-08-23 | 630 | 632 | 630 | 632 | 23,000 | 6,320 |
| 1996-08-22 | 630 | 631 | 630 | 630 | 26,000 | 6,300 |
| 1996-08-21 | 620 | 621 | 620 | 621 | 50,000 | 6,210 |
| 1996-08-20 | 625 | 625 | 613 | 623 | 74,000 | 6,230 |
| 1996-08-19 | 625 | 625 | 624 | 625 | 62,000 | 6,250 |
| 1996-08-16 | 630 | 630 | 625 | 626 | 30,000 | 6,260 |
| 1996-08-15 | 630 | 630 | 630 | 630 | 52,000 | 6,300 |
| 1996-08-14 | 633 | 633 | 623 | 623 | 2,000 | 6,230 |
| 1996-08-13 | 615 | 634 | 605 | 634 | 32,000 | 6,340 |
| 1996-08-12 | 625 | 629 | 625 | 625 | 40,000 | 6,250 |
| 1996-08-09 | 635 | 635 | 629 | 629 | 17,000 | 6,290 |
| 1996-08-08 | 627 | 638 | 627 | 628 | 29,000 | 6,280 |
| 1996-08-07 | 627 | 627 | 626 | 627 | 16,000 | 6,270 |
| 1996-08-06 | 631 | 631 | 625 | 626 | 8,000 | 6,260 |
| 1996-08-05 | 637 | 638 | 632 | 632 | 125,000 | 6,320 |
| 1996-08-02 | 648 | 649 | 647 | 647 | 11,000 | 6,470 |
| 1996-08-01 | 636 | 650 | 630 | 649 | 33,000 | 6,490 |
| 1996-07-31 | 626 | 627 | 626 | 626 | 33,000 | 6,260 |
| 1996-07-30 | 633 | 633 | 621 | 632 | 56,000 | 6,320 |
| 1996-07-29 | 645 | 650 | 633 | 633 | 68,000 | 6,330 |
| 1996-07-26 | 641 | 650 | 641 | 643 | 39,000 | 6,430 |
| 1996-07-25 | 648 | 648 | 638 | 640 | 36,000 | 6,400 |
| 1996-07-24 | 656 | 656 | 636 | 638 | 25,000 | 6,380 |
| 1996-07-23 | 651 | 657 | 643 | 657 | 30,000 | 6,570 |
| 1996-07-22 | 661 | 661 | 656 | 657 | 15,000 | 6,570 |
| 1996-07-19 | 665 | 665 | 661 | 661 | 42,000 | 6,610 |
| 1996-07-18 | 663 | 667 | 657 | 664 | 31,000 | 6,640 |
| 1996-07-17 | 658 | 668 | 658 | 660 | 11,000 | 6,600 |
| 1996-07-16 | 656 | 666 | 656 | 660 | 41,000 | 6,600 |
| 1996-07-15 | 658 | 670 | 655 | 656 | 91,000 | 6,560 |
| 1996-07-12 | 665 | 665 | 654 | 654 | 100,000 | 6,540 |
| 1996-07-11 | 669 | 669 | 659 | 660 | 14,000 | 6,600 |
| 1996-07-10 | 659 | 663 | 659 | 659 | 111,000 | 6,590 |
| 1996-07-09 | 650 | 657 | 650 | 650 | 73,000 | 6,500 |
| 1996-07-08 | 651 | 651 | 636 | 650 | 106,000 | 6,500 |
| 1996-07-05 | 662 | 663 | 661 | 661 | 47,000 | 6,610 |
| 1996-07-04 | 665 | 665 | 662 | 662 | 2,000 | 6,620 |
| 1996-07-03 | 662 | 663 | 662 | 662 | 18,000 | 6,620 |
| 1996-07-02 | 666 | 670 | 661 | 666 | 69,000 | 6,660 |
| 1996-07-01 | 670 | 670 | 662 | 665 | 20,000 | 6,650 |
| 1996-06-28 | 670 | 670 | 661 | 666 | 34,000 | 6,660 |
| 1996-06-27 | 662 | 666 | 661 | 662 | 16,000 | 6,620 |
| 1996-06-26 | 670 | 670 | 661 | 661 | 28,000 | 6,610 |
| 1996-06-25 | 665 | 676 | 663 | 664 | 78,000 | 6,640 |
| 1996-06-24 | 670 | 670 | 661 | 663 | 47,000 | 6,630 |
| 1996-06-21 | 677 | 677 | 674 | 675 | 14,000 | 6,750 |
| 1996-06-20 | 679 | 679 | 670 | 677 | 14,000 | 6,770 |
| 1996-06-19 | 674 | 677 | 669 | 677 | 16,000 | 6,770 |
| 1996-06-18 | 674 | 675 | 671 | 675 | 27,000 | 6,750 |
| 1996-06-17 | 671 | 671 | 661 | 671 | 91,000 | 6,710 |
| 1996-06-14 | 655 | 661 | 655 | 661 | 88,000 | 6,610 |
| 1996-06-13 | 660 | 663 | 657 | 657 | 174,000 | 6,570 |
| 1996-06-12 | 663 | 664 | 663 | 663 | 70,000 | 6,630 |
| 1996-06-11 | 663 | 664 | 661 | 663 | 160,000 | 6,630 |
| 1996-06-10 | 663 | 669 | 661 | 661 | 20,000 | 6,610 |
| 1996-06-07 | 670 | 670 | 660 | 661 | 35,000 | 6,610 |
| 1996-06-06 | 667 | 667 | 660 | 660 | 19,000 | 6,600 |
| 1996-06-05 | 648 | 658 | 648 | 658 | 10,000 | 6,580 |
| 1996-06-04 | 650 | 660 | 650 | 650 | 43,000 | 6,500 |
| 1996-06-03 | 671 | 671 | 650 | 650 | 51,000 | 6,500 |
| 1996-05-31 | 678 | 680 | 670 | 671 | 18,000 | 6,710 |
| 1996-05-30 | 686 | 686 | 674 | 678 | 48,000 | 6,780 |
| 1996-05-29 | 680 | 682 | 670 | 676 | 47,000 | 6,760 |
| 1996-05-28 | 674 | 678 | 672 | 677 | 23,000 | 6,770 |
| 1996-05-27 | 671 | 672 | 660 | 660 | 51,000 | 6,600 |
| 1996-05-24 | 664 | 668 | 660 | 668 | 48,000 | 6,680 |
| 1996-05-23 | 664 | 669 | 657 | 664 | 60,000 | 6,640 |
| 1996-05-22 | 673 | 673 | 652 | 660 | 46,000 | 6,600 |
| 1996-05-21 | 674 | 674 | 672 | 674 | 14,000 | 6,740 |
| 1996-05-20 | 675 | 678 | 670 | 671 | 39,000 | 6,710 |
| 1996-05-17 | 684 | 684 | 670 | 670 | 50,000 | 6,700 |
| 1996-05-16 | 670 | 678 | 670 | 678 | 34,000 | 6,780 |
| 1996-05-15 | 670 | 680 | 660 | 660 | 51,000 | 6,600 |
| 1996-05-14 | 663 | 670 | 657 | 660 | 36,000 | 6,600 |
| 1996-05-13 | 672 | 672 | 663 | 663 | 34,000 | 6,630 |
| 1996-05-10 | 667 | 672 | 661 | 661 | 92,000 | 6,610 |
| 1996-05-09 | 670 | 670 | 666 | 666 | 47,000 | 6,660 |
| 1996-05-08 | 663 | 674 | 663 | 673 | 106,000 | 6,730 |
| 1996-05-07 | 680 | 680 | 672 | 672 | 111,000 | 6,720 |
| 1996-05-02 | 680 | 680 | 672 | 672 | 57,000 | 6,720 |
| 1996-05-01 | 684 | 685 | 680 | 681 | 51,000 | 6,810 |
| 1996-04-30 | 689 | 689 | 678 | 685 | 31,000 | 6,850 |
| 1996-04-26 | 685 | 689 | 685 | 689 | 41,000 | 6,890 |
| 1996-04-25 | 685 | 690 | 675 | 682 | 72,000 | 6,820 |
| 1996-04-24 | 683 | 685 | 672 | 675 | 55,000 | 6,750 |
| 1996-04-23 | 675 | 683 | 666 | 678 | 118,000 | 6,780 |
| 1996-04-22 | 680 | 680 | 670 | 673 | 70,000 | 6,730 |
| 1996-04-19 | 676 | 676 | 670 | 671 | 33,000 | 6,710 |
| 1996-04-18 | 684 | 684 | 672 | 672 | 32,000 | 6,720 |
| 1996-04-17 | 692 | 692 | 680 | 680 | 61,000 | 6,800 |
| 1996-04-16 | 684 | 699 | 684 | 690 | 105,000 | 6,900 |
| 1996-04-15 | 673 | 682 | 672 | 682 | 95,000 | 6,820 |
| 1996-04-12 | 676 | 676 | 670 | 670 | 109,000 | 6,700 |
| 1996-04-11 | 665 | 674 | 665 | 674 | 30,000 | 6,740 |
| 1996-04-10 | 674 | 674 | 666 | 666 | 98,000 | 6,660 |
| 1996-04-09 | 668 | 674 | 660 | 665 | 50,000 | 6,650 |
| 1996-04-08 | 670 | 674 | 670 | 670 | 38,000 | 6,700 |
| 1996-04-05 | 660 | 669 | 660 | 669 | 37,000 | 6,690 |
| 1996-04-04 | 670 | 672 | 660 | 660 | 33,000 | 6,600 |
| 1996-04-03 | 671 | 679 | 670 | 670 | 40,000 | 6,700 |
| 1996-04-02 | 681 | 683 | 668 | 670 | 37,000 | 6,700 |
| 1996-04-01 | 660 | 684 | 656 | 684 | 71,000 | 6,840 |
| 1996-03-29 | 642 | 658 | 642 | 653 | 33,000 | 6,530 |
| 1996-03-28 | 659 | 659 | 641 | 641 | 5,000 | 6,410 |
| 1996-03-27 | 650 | 660 | 642 | 660 | 17,000 | 6,600 |
| 1996-03-26 | 662 | 662 | 637 | 650 | 44,000 | 6,500 |
| 1996-03-25 | 662 | 663 | 656 | 656 | 31,000 | 6,560 |
| 1996-03-22 | 656 | 664 | 656 | 662 | 34,000 | 6,620 |
| 1996-03-21 | 665 | 670 | 655 | 664 | 65,000 | 6,640 |
| 1996-03-19 | 657 | 665 | 655 | 656 | 14,000 | 6,560 |
| 1996-03-18 | 655 | 655 | 655 | 655 | 12,000 | 6,550 |
| 1996-03-15 | 660 | 660 | 641 | 641 | 34,000 | 6,410 |
| 1996-03-14 | 641 | 665 | 640 | 665 | 49,000 | 6,650 |
| 1996-03-13 | 664 | 664 | 651 | 651 | 43,000 | 6,510 |
| 1996-03-12 | 660 | 660 | 650 | 654 | 35,000 | 6,540 |
| 1996-03-11 | 650 | 650 | 650 | 650 | 23,000 | 6,500 |
| 1996-03-08 | 663 | 663 | 650 | 650 | 112,000 | 6,500 |
| 1996-03-07 | 650 | 668 | 646 | 665 | 90,000 | 6,650 |
| 1996-03-06 | 640 | 656 | 640 | 656 | 65,000 | 6,560 |
| 1996-03-05 | 640 | 642 | 640 | 640 | 18,000 | 6,400 |
| 1996-03-04 | 643 | 643 | 640 | 640 | 18,000 | 6,400 |
| 1996-03-01 | 636 | 636 | 633 | 633 | 22,000 | 6,330 |
| 1996-02-29 | 633 | 635 | 633 | 633 | 23,000 | 6,330 |
| 1996-02-28 | 633 | 635 | 633 | 635 | 5,000 | 6,350 |
| 1996-02-27 | 636 | 636 | 633 | 633 | 32,000 | 6,330 |
| 1996-02-26 | 646 | 646 | 636 | 636 | 16,000 | 6,360 |
| 1996-02-23 | 640 | 640 | 636 | 636 | 28,000 | 6,360 |
| 1996-02-22 | 633 | 633 | 623 | 633 | 115,000 | 6,330 |
| 1996-02-21 | 635 | 635 | 625 | 625 | 20,000 | 6,250 |
| 1996-02-20 | 640 | 640 | 633 | 635 | 34,000 | 6,350 |
| 1996-02-19 | 640 | 640 | 638 | 640 | 21,000 | 6,400 |
| 1996-02-16 | 660 | 660 | 641 | 648 | 63,000 | 6,480 |
| 1996-02-15 | 665 | 665 | 660 | 661 | 10,000 | 6,610 |
| 1996-02-14 | 670 | 670 | 665 | 665 | 42,000 | 6,650 |
| 1996-02-13 | 671 | 675 | 670 | 670 | 29,000 | 6,700 |
| 1996-02-09 | 670 | 670 | 665 | 670 | 63,000 | 6,700 |
| 1996-02-08 | 676 | 678 | 670 | 675 | 47,000 | 6,750 |
| 1996-02-07 | 679 | 679 | 669 | 679 | 45,000 | 6,790 |
| 1996-02-06 | 685 | 685 | 678 | 680 | 79,000 | 6,800 |
| 1996-02-05 | 680 | 688 | 678 | 687 | 234,000 | 6,870 |
| 1996-02-02 | 680 | 684 | 676 | 680 | 118,000 | 6,800 |
| 1996-02-01 | 678 | 685 | 678 | 680 | 138,000 | 6,800 |
| 1996-01-31 | 680 | 685 | 677 | 678 | 155,000 | 6,780 |
| 1996-01-30 | 675 | 689 | 669 | 680 | 330,000 | 6,800 |
| 1996-01-29 | 666 | 670 | 660 | 661 | 131,000 | 6,610 |
| 1996-01-26 | 655 | 665 | 645 | 664 | 146,000 | 6,640 |
| 1996-01-25 | 640 | 645 | 639 | 645 | 80,000 | 6,450 |
| 1996-01-24 | 626 | 637 | 626 | 637 | 21,000 | 6,370 |
| 1996-01-23 | 626 | 630 | 626 | 626 | 17,000 | 6,260 |
| 1996-01-22 | 639 | 639 | 626 | 626 | 32,000 | 6,260 |
| 1996-01-19 | 631 | 635 | 625 | 630 | 13,000 | 6,300 |
| 1996-01-18 | 641 | 641 | 625 | 625 | 60,000 | 6,250 |
| 1996-01-17 | 649 | 649 | 630 | 640 | 62,000 | 6,400 |
| 1996-01-16 | 635 | 650 | 620 | 639 | 78,000 | 6,390 |
| 1996-01-12 | 645 | 645 | 640 | 640 | 78,000 | 6,400 |
| 1996-01-11 | 650 | 652 | 641 | 648 | 196,000 | 6,480 |
| 1996-01-10 | 665 | 665 | 651 | 655 | 114,000 | 6,550 |
| 1996-01-09 | 646 | 667 | 646 | 665 | 335,000 | 6,650 |
| 1996-01-08 | 625 | 654 | 625 | 637 | 148,000 | 6,370 |
| 1996-01-05 | 606 | 625 | 605 | 620 | 191,000 | 6,200 |
| 1996-01-04 | 605 | 605 | 601 | 602 | 38,000 | 6,020 |
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
