8032 日本紙パルプ商事(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 434 | 440 | 434 | 437 | 15,000 | 437 |
| 1997-12-29 | 420 | 420 | 406 | 414 | 10,000 | 414 |
| 1997-12-26 | 434 | 434 | 426 | 426 | 19,000 | 426 |
| 1997-12-25 | 414 | 434 | 414 | 434 | 8,000 | 434 |
| 1997-12-24 | 385 | 413 | 385 | 413 | 53,000 | 413 |
| 1997-12-22 | 400 | 400 | 385 | 385 | 67,000 | 385 |
| 1997-12-19 | 431 | 431 | 400 | 400 | 40,000 | 400 |
| 1997-12-18 | 455 | 459 | 431 | 431 | 17,000 | 431 |
| 1997-12-17 | 417 | 460 | 417 | 460 | 28,000 | 460 |
| 1997-12-16 | 424 | 424 | 417 | 417 | 42,000 | 417 |
| 1997-12-15 | 420 | 424 | 420 | 424 | 48,000 | 424 |
| 1997-12-12 | 430 | 431 | 430 | 431 | 117,000 | 431 |
| 1997-12-11 | 457 | 460 | 450 | 450 | 44,000 | 450 |
| 1997-12-10 | 455 | 460 | 455 | 460 | 23,000 | 460 |
| 1997-12-09 | 446 | 462 | 446 | 460 | 56,000 | 460 |
| 1997-12-08 | 448 | 450 | 446 | 446 | 54,000 | 446 |
| 1997-12-05 | 431 | 448 | 431 | 448 | 22,000 | 448 |
| 1997-12-04 | 440 | 440 | 427 | 431 | 26,000 | 431 |
| 1997-12-03 | 450 | 450 | 440 | 440 | 21,000 | 440 |
| 1997-12-02 | 447 | 450 | 446 | 446 | 23,000 | 446 |
| 1997-12-01 | 429 | 441 | 429 | 441 | 6,000 | 441 |
| 1997-11-28 | 437 | 440 | 429 | 429 | 28,000 | 429 |
| 1997-11-27 | 435 | 440 | 434 | 440 | 20,000 | 440 |
| 1997-11-26 | 415 | 438 | 415 | 435 | 14,000 | 435 |
| 1997-11-21 | 442 | 455 | 442 | 455 | 27,000 | 455 |
| 1997-11-20 | 440 | 443 | 437 | 442 | 49,000 | 442 |
| 1997-11-19 | 432 | 442 | 432 | 440 | 10,000 | 440 |
| 1997-11-18 | 430 | 450 | 430 | 442 | 39,000 | 442 |
| 1997-11-17 | 407 | 440 | 407 | 440 | 216,000 | 440 |
| 1997-11-14 | 412 | 412 | 400 | 400 | 10,000 | 400 |
| 1997-11-13 | 419 | 419 | 410 | 415 | 14,000 | 415 |
| 1997-11-12 | 419 | 424 | 419 | 424 | 20,000 | 424 |
| 1997-11-11 | 399 | 410 | 399 | 410 | 7,000 | 410 |
| 1997-11-10 | 395 | 400 | 395 | 398 | 12,000 | 398 |
| 1997-11-07 | 404 | 404 | 395 | 395 | 10,000 | 395 |
| 1997-11-06 | 437 | 440 | 437 | 439 | 14,000 | 439 |
| 1997-11-05 | 440 | 440 | 439 | 439 | 27,000 | 439 |
| 1997-11-04 | 439 | 439 | 427 | 428 | 10,000 | 428 |
| 1997-10-31 | 430 | 430 | 425 | 429 | 17,000 | 429 |
| 1997-10-30 | 430 | 430 | 429 | 429 | 4,000 | 429 |
| 1997-10-29 | 430 | 432 | 429 | 432 | 14,000 | 432 |
| 1997-10-28 | 431 | 431 | 428 | 428 | 8,000 | 428 |
| 1997-10-27 | 411 | 440 | 406 | 440 | 32,000 | 440 |
| 1997-10-24 | 410 | 411 | 410 | 410 | 26,000 | 410 |
| 1997-10-23 | 410 | 410 | 406 | 410 | 12,000 | 410 |
| 1997-10-22 | 401 | 410 | 400 | 410 | 21,000 | 410 |
| 1997-10-21 | 402 | 404 | 401 | 401 | 9,000 | 401 |
| 1997-10-20 | 404 | 404 | 401 | 401 | 5,000 | 401 |
| 1997-10-17 | 404 | 404 | 401 | 404 | 9,000 | 404 |
| 1997-10-16 | 405 | 410 | 405 | 410 | 8,000 | 410 |
| 1997-10-15 | 400 | 408 | 400 | 405 | 32,000 | 405 |
| 1997-10-14 | 403 | 403 | 398 | 400 | 78,000 | 400 |
| 1997-10-13 | 405 | 405 | 403 | 403 | 21,000 | 403 |
| 1997-10-09 | 403 | 403 | 403 | 403 | 8,000 | 403 |
| 1997-10-08 | 400 | 403 | 400 | 403 | 11,000 | 403 |
| 1997-10-07 | 401 | 406 | 401 | 401 | 7,000 | 401 |
| 1997-10-06 | 406 | 406 | 405 | 406 | 11,000 | 406 |
| 1997-10-03 | 405 | 410 | 405 | 406 | 14,000 | 406 |
| 1997-10-02 | 416 | 416 | 406 | 406 | 20,000 | 406 |
| 1997-10-01 | 416 | 416 | 406 | 406 | 22,000 | 406 |
| 1997-09-30 | 425 | 425 | 422 | 422 | 5,000 | 422 |
| 1997-09-29 | 437 | 437 | 430 | 430 | 35,000 | 430 |
| 1997-09-26 | 455 | 455 | 447 | 447 | 31,000 | 447 |
| 1997-09-25 | 449 | 450 | 446 | 450 | 36,000 | 450 |
| 1997-09-24 | 454 | 459 | 454 | 456 | 38,000 | 456 |
| 1997-09-22 | 445 | 455 | 445 | 452 | 40,000 | 452 |
| 1997-09-19 | 441 | 445 | 438 | 445 | 24,000 | 445 |
| 1997-09-18 | 440 | 443 | 440 | 442 | 61,000 | 442 |
| 1997-09-17 | 445 | 445 | 445 | 445 | 74,000 | 445 |
| 1997-09-16 | 431 | 445 | 431 | 444 | 67,000 | 444 |
| 1997-09-12 | 442 | 442 | 434 | 434 | 59,000 | 434 |
| 1997-09-11 | 444 | 444 | 432 | 432 | 74,000 | 432 |
| 1997-09-10 | 419 | 445 | 419 | 445 | 28,000 | 445 |
| 1997-09-09 | 418 | 418 | 418 | 418 | 10,000 | 418 |
| 1997-09-08 | 418 | 419 | 416 | 418 | 26,000 | 418 |
| 1997-09-05 | 418 | 418 | 415 | 418 | 36,000 | 418 |
| 1997-09-04 | 428 | 428 | 418 | 418 | 4,000 | 418 |
| 1997-09-03 | 429 | 429 | 427 | 429 | 22,000 | 429 |
| 1997-09-02 | 402 | 402 | 402 | 402 | 14,000 | 402 |
| 1997-09-01 | 425 | 425 | 420 | 420 | 6,000 | 420 |
| 1997-08-29 | 420 | 420 | 414 | 420 | 22,000 | 420 |
| 1997-08-28 | 433 | 433 | 420 | 420 | 9,000 | 420 |
| 1997-08-27 | 435 | 435 | 434 | 434 | 7,000 | 434 |
| 1997-08-26 | 429 | 434 | 428 | 434 | 74,000 | 434 |
| 1997-08-25 | 418 | 418 | 418 | 418 | 1,000 | 418 |
| 1997-08-22 | 444 | 444 | 415 | 415 | 21,000 | 415 |
| 1997-08-21 | 443 | 448 | 434 | 444 | 17,000 | 444 |
| 1997-08-20 | 449 | 449 | 443 | 443 | 64,000 | 443 |
| 1997-08-19 | 451 | 451 | 451 | 451 | 35,000 | 451 |
| 1997-08-18 | 436 | 451 | 436 | 451 | 14,000 | 451 |
| 1997-08-15 | 436 | 437 | 436 | 436 | 7,000 | 436 |
| 1997-08-14 | 433 | 436 | 433 | 436 | 5,000 | 436 |
| 1997-08-13 | 425 | 428 | 425 | 428 | 6,000 | 428 |
| 1997-08-12 | 425 | 425 | 425 | 425 | 8,000 | 425 |
| 1997-08-11 | 415 | 415 | 415 | 415 | 5,000 | 415 |
| 1997-08-08 | 415 | 415 | 415 | 415 | 28,000 | 415 |
| 1997-08-07 | 432 | 432 | 415 | 415 | 16,000 | 415 |
| 1997-08-06 | 424 | 432 | 418 | 432 | 42,000 | 432 |
| 1997-08-05 | 415 | 425 | 415 | 425 | 3,000 | 425 |
| 1997-08-04 | 426 | 426 | 418 | 418 | 11,000 | 418 |
| 1997-08-01 | 426 | 426 | 421 | 421 | 15,000 | 421 |
| 1997-07-31 | 423 | 426 | 420 | 426 | 5,000 | 426 |
| 1997-07-30 | 430 | 430 | 420 | 420 | 4,000 | 420 |
| 1997-07-29 | 451 | 451 | 449 | 449 | 44,000 | 449 |
| 1997-07-28 | 451 | 451 | 451 | 451 | 10,000 | 451 |
| 1997-07-25 | 441 | 450 | 438 | 450 | 16,000 | 450 |
| 1997-07-24 | 419 | 431 | 419 | 431 | 7,000 | 431 |
| 1997-07-23 | 438 | 438 | 418 | 418 | 10,000 | 418 |
| 1997-07-22 | 438 | 438 | 438 | 438 | 4,000 | 438 |
| 1997-07-18 | 458 | 458 | 458 | 458 | 34,000 | 458 |
| 1997-07-17 | 458 | 460 | 458 | 458 | 50,000 | 458 |
| 1997-07-16 | 459 | 460 | 457 | 457 | 39,000 | 457 |
| 1997-07-15 | 436 | 460 | 436 | 456 | 129,000 | 456 |
| 1997-07-14 | 430 | 436 | 430 | 436 | 20,000 | 436 |
| 1997-07-11 | 418 | 430 | 418 | 430 | 59,000 | 430 |
| 1997-07-10 | 416 | 418 | 416 | 418 | 7,000 | 418 |
| 1997-07-09 | 416 | 416 | 415 | 416 | 21,000 | 416 |
| 1997-07-08 | 418 | 418 | 416 | 416 | 30,000 | 416 |
| 1997-07-07 | 418 | 418 | 415 | 418 | 29,000 | 418 |
| 1997-07-04 | 429 | 429 | 427 | 427 | 5,000 | 427 |
| 1997-07-03 | 432 | 432 | 429 | 429 | 14,000 | 429 |
| 1997-07-02 | 435 | 435 | 429 | 430 | 40,000 | 430 |
| 1997-07-01 | 431 | 431 | 430 | 430 | 51,000 | 430 |
| 1997-06-30 | 437 | 438 | 435 | 435 | 42,000 | 435 |
| 1997-06-27 | 438 | 440 | 435 | 435 | 84,000 | 435 |
| 1997-06-26 | 444 | 445 | 438 | 438 | 69,000 | 438 |
| 1997-06-25 | 440 | 444 | 440 | 444 | 76,000 | 444 |
| 1997-06-24 | 440 | 445 | 440 | 440 | 33,000 | 440 |
| 1997-06-23 | 445 | 449 | 445 | 449 | 37,000 | 449 |
| 1997-06-20 | 451 | 451 | 450 | 450 | 71,000 | 450 |
| 1997-06-19 | 454 | 455 | 451 | 451 | 11,000 | 451 |
| 1997-06-18 | 455 | 455 | 455 | 455 | 14,000 | 455 |
| 1997-06-17 | 453 | 454 | 451 | 451 | 511,000 | 451 |
| 1997-06-16 | 468 | 468 | 460 | 468 | 22,000 | 468 |
| 1997-06-13 | 473 | 476 | 465 | 468 | 146,000 | 468 |
| 1997-06-12 | 469 | 475 | 469 | 473 | 25,000 | 473 |
| 1997-06-11 | 466 | 468 | 463 | 465 | 40,000 | 465 |
| 1997-06-10 | 457 | 462 | 457 | 462 | 9,000 | 462 |
| 1997-06-09 | 456 | 460 | 456 | 457 | 7,000 | 457 |
| 1997-06-06 | 455 | 455 | 455 | 455 | 10,000 | 455 |
| 1997-06-05 | 456 | 464 | 455 | 455 | 72,000 | 455 |
| 1997-06-04 | 452 | 459 | 447 | 459 | 23,000 | 459 |
| 1997-06-03 | 446 | 447 | 445 | 447 | 19,000 | 447 |
| 1997-06-02 | 444 | 446 | 443 | 446 | 14,000 | 446 |
| 1997-05-30 | 442 | 445 | 442 | 442 | 21,000 | 442 |
| 1997-05-29 | 446 | 446 | 436 | 436 | 18,000 | 436 |
| 1997-05-28 | 459 | 459 | 442 | 445 | 19,000 | 445 |
| 1997-05-27 | 460 | 460 | 455 | 456 | 21,000 | 456 |
| 1997-05-26 | 460 | 460 | 455 | 455 | 26,000 | 455 |
| 1997-05-23 | 460 | 460 | 455 | 455 | 39,000 | 455 |
| 1997-05-22 | 461 | 470 | 460 | 460 | 16,000 | 460 |
| 1997-05-21 | 460 | 461 | 460 | 461 | 14,000 | 461 |
| 1997-05-20 | 487 | 487 | 460 | 460 | 8,000 | 460 |
| 1997-05-19 | 470 | 480 | 470 | 480 | 4,000 | 480 |
| 1997-05-16 | 475 | 476 | 470 | 470 | 22,000 | 470 |
| 1997-05-15 | 471 | 475 | 471 | 475 | 12,000 | 475 |
| 1997-05-14 | 489 | 489 | 475 | 475 | 17,000 | 475 |
| 1997-05-13 | 490 | 495 | 489 | 489 | 26,000 | 489 |
| 1997-05-12 | 456 | 480 | 456 | 480 | 28,000 | 480 |
| 1997-05-09 | 466 | 466 | 455 | 455 | 8,000 | 455 |
| 1997-05-08 | 473 | 474 | 473 | 474 | 10,000 | 474 |
| 1997-05-07 | 480 | 485 | 480 | 484 | 11,000 | 484 |
| 1997-05-06 | 499 | 499 | 480 | 480 | 48,000 | 480 |
| 1997-05-02 | 480 | 485 | 470 | 470 | 27,000 | 470 |
| 1997-05-01 | 490 | 490 | 483 | 483 | 39,000 | 483 |
| 1997-04-30 | 462 | 484 | 462 | 483 | 11,000 | 483 |
| 1997-04-28 | 459 | 459 | 454 | 454 | 12,000 | 454 |
| 1997-04-25 | 468 | 471 | 454 | 454 | 37,000 | 454 |
| 1997-04-24 | 478 | 478 | 468 | 468 | 21,000 | 468 |
| 1997-04-23 | 460 | 478 | 460 | 473 | 46,000 | 473 |
| 1997-04-22 | 455 | 460 | 450 | 456 | 30,000 | 456 |
| 1997-04-21 | 452 | 452 | 451 | 451 | 4,000 | 451 |
| 1997-04-18 | 465 | 465 | 451 | 451 | 26,000 | 451 |
| 1997-04-17 | 434 | 450 | 434 | 450 | 10,000 | 450 |
| 1997-04-16 | 430 | 430 | 430 | 430 | 35,000 | 430 |
| 1997-04-15 | 400 | 415 | 400 | 415 | 15,000 | 415 |
| 1997-04-14 | 396 | 396 | 396 | 396 | 12,000 | 396 |
| 1997-04-11 | 392 | 400 | 392 | 397 | 22,000 | 397 |
| 1997-04-10 | 400 | 401 | 392 | 392 | 61,000 | 392 |
| 1997-04-09 | 429 | 429 | 400 | 400 | 23,000 | 400 |
| 1997-04-08 | 425 | 429 | 417 | 429 | 13,000 | 429 |
| 1997-04-07 | 436 | 436 | 420 | 425 | 28,000 | 425 |
| 1997-04-04 | 439 | 439 | 435 | 436 | 13,000 | 436 |
| 1997-04-03 | 443 | 448 | 440 | 441 | 15,000 | 441 |
| 1997-04-02 | 445 | 449 | 440 | 448 | 11,000 | 448 |
| 1997-04-01 | 450 | 450 | 439 | 440 | 78,000 | 440 |
| 1997-03-31 | 452 | 453 | 452 | 452 | 11,000 | 452 |
| 1997-03-28 | 451 | 452 | 450 | 452 | 5,000 | 452 |
| 1997-03-27 | 470 | 470 | 451 | 451 | 13,000 | 451 |
| 1997-03-26 | 477 | 477 | 472 | 472 | 25,000 | 472 |
| 1997-03-25 | 492 | 492 | 451 | 471 | 105,000 | 471 |
| 1997-03-24 | 497 | 498 | 497 | 497 | 27,000 | 497 |
| 1997-03-21 | 490 | 497 | 490 | 497 | 31,000 | 497 |
| 1997-03-19 | 491 | 491 | 490 | 490 | 5,000 | 490 |
| 1997-03-18 | 482 | 494 | 482 | 492 | 34,000 | 492 |
| 1997-03-17 | 459 | 484 | 459 | 484 | 25,000 | 484 |
| 1997-03-14 | 457 | 458 | 457 | 458 | 73,000 | 458 |
| 1997-03-13 | 488 | 490 | 487 | 490 | 14,000 | 490 |
| 1997-03-12 | 483 | 488 | 483 | 488 | 41,000 | 488 |
| 1997-03-11 | 464 | 487 | 464 | 483 | 10,000 | 483 |
| 1997-03-10 | 463 | 463 | 463 | 463 | 3,000 | 463 |
| 1997-03-07 | 453 | 454 | 453 | 454 | 11,000 | 454 |
| 1997-03-06 | 452 | 454 | 452 | 453 | 45,000 | 453 |
| 1997-03-05 | 451 | 452 | 451 | 452 | 30,000 | 452 |
| 1997-03-04 | 453 | 453 | 451 | 451 | 14,000 | 451 |
| 1997-03-03 | 450 | 450 | 446 | 446 | 18,000 | 446 |
| 1997-02-28 | 463 | 463 | 450 | 450 | 35,000 | 450 |
| 1997-02-27 | 470 | 470 | 461 | 470 | 8,000 | 470 |
| 1997-02-26 | 497 | 497 | 475 | 475 | 31,000 | 475 |
| 1997-02-25 | 493 | 493 | 493 | 493 | 32,000 | 493 |
| 1997-02-24 | 490 | 497 | 485 | 493 | 10,000 | 493 |
| 1997-02-21 | 489 | 497 | 486 | 486 | 21,000 | 486 |
| 1997-02-20 | 446 | 490 | 446 | 486 | 38,000 | 486 |
| 1997-02-19 | 456 | 460 | 446 | 446 | 9,000 | 446 |
| 1997-02-18 | 469 | 469 | 460 | 460 | 9,000 | 460 |
| 1997-02-17 | 445 | 450 | 445 | 450 | 8,000 | 450 |
| 1997-02-14 | 455 | 455 | 450 | 452 | 27,000 | 452 |
| 1997-02-13 | 450 | 457 | 450 | 457 | 23,000 | 457 |
| 1997-02-12 | 444 | 445 | 443 | 445 | 37,000 | 445 |
| 1997-02-10 | 440 | 450 | 439 | 445 | 13,000 | 445 |
| 1997-02-07 | 436 | 446 | 436 | 439 | 9,000 | 439 |
| 1997-02-06 | 432 | 440 | 431 | 436 | 7,000 | 436 |
| 1997-02-05 | 445 | 448 | 424 | 430 | 133,000 | 430 |
| 1997-02-04 | 457 | 457 | 450 | 450 | 60,000 | 450 |
| 1997-02-03 | 465 | 465 | 450 | 450 | 240,000 | 450 |
| 1997-01-31 | 470 | 470 | 470 | 470 | 12,000 | 470 |
| 1997-01-30 | 491 | 493 | 490 | 490 | 29,000 | 490 |
| 1997-01-29 | 483 | 490 | 483 | 490 | 16,000 | 490 |
| 1997-01-28 | 467 | 483 | 467 | 483 | 22,000 | 483 |
| 1997-01-27 | 471 | 471 | 462 | 462 | 18,000 | 462 |
| 1997-01-24 | 465 | 465 | 460 | 461 | 64,000 | 461 |
| 1997-01-23 | 456 | 465 | 456 | 465 | 13,000 | 465 |
| 1997-01-22 | 457 | 475 | 457 | 465 | 18,000 | 465 |
| 1997-01-21 | 456 | 460 | 456 | 457 | 10,000 | 457 |
| 1997-01-20 | 495 | 495 | 452 | 456 | 17,000 | 456 |
| 1997-01-17 | 480 | 490 | 480 | 490 | 12,000 | 490 |
| 1997-01-16 | 496 | 504 | 491 | 504 | 30,000 | 504 |
| 1997-01-14 | 473 | 473 | 450 | 471 | 67,000 | 471 |
| 1997-01-13 | 455 | 470 | 455 | 470 | 28,000 | 470 |
| 1997-01-10 | 470 | 471 | 455 | 455 | 103,000 | 455 |
| 1997-01-09 | 473 | 478 | 463 | 470 | 102,000 | 470 |
| 1997-01-08 | 482 | 483 | 471 | 482 | 135,000 | 482 |
| 1997-01-07 | 496 | 496 | 483 | 483 | 56,000 | 483 |
| 1997-01-06 | 499 | 499 | 495 | 495 | 10,000 | 495 |
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
