8032 日本紙パルプ商事(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 415 | 415 | 415 | 415 | 3,000 | 4,150 |
| 1998-12-29 | 415 | 420 | 415 | 420 | 21,000 | 4,200 |
| 1998-12-28 | 415 | 415 | 410 | 415 | 21,000 | 4,150 |
| 1998-12-25 | 415 | 420 | 415 | 420 | 6,000 | 4,200 |
| 1998-12-24 | 415 | 416 | 415 | 415 | 33,000 | 4,150 |
| 1998-12-22 | 403 | 415 | 403 | 415 | 20,000 | 4,150 |
| 1998-12-21 | 399 | 403 | 399 | 402 | 5,000 | 4,020 |
| 1998-12-18 | 398 | 399 | 398 | 399 | 24,000 | 3,990 |
| 1998-12-17 | 388 | 388 | 388 | 388 | 15,000 | 3,880 |
| 1998-12-16 | 399 | 399 | 385 | 385 | 21,000 | 3,850 |
| 1998-12-15 | 400 | 400 | 394 | 394 | 26,000 | 3,940 |
| 1998-12-14 | 400 | 415 | 394 | 400 | 42,000 | 4,000 |
| 1998-12-11 | 425 | 425 | 405 | 405 | 73,000 | 4,050 |
| 1998-12-10 | 420 | 425 | 420 | 420 | 93,000 | 4,200 |
| 1998-12-09 | 415 | 423 | 415 | 416 | 39,000 | 4,160 |
| 1998-12-08 | 403 | 406 | 403 | 406 | 14,000 | 4,060 |
| 1998-12-07 | 408 | 408 | 403 | 403 | 9,000 | 4,030 |
| 1998-12-04 | 410 | 410 | 408 | 408 | 14,000 | 4,080 |
| 1998-12-03 | 424 | 424 | 410 | 410 | 7,000 | 4,100 |
| 1998-12-02 | 425 | 425 | 420 | 425 | 28,000 | 4,250 |
| 1998-12-01 | 415 | 420 | 415 | 415 | 23,000 | 4,150 |
| 1998-11-30 | 410 | 410 | 408 | 410 | 11,000 | 4,100 |
| 1998-11-27 | 405 | 415 | 405 | 410 | 10,000 | 4,100 |
| 1998-11-26 | 420 | 429 | 418 | 428 | 54,000 | 4,280 |
| 1998-11-25 | 410 | 415 | 410 | 415 | 10,000 | 4,150 |
| 1998-11-24 | 408 | 410 | 408 | 408 | 17,000 | 4,080 |
| 1998-11-20 | 403 | 418 | 403 | 413 | 6,000 | 4,130 |
| 1998-11-19 | 418 | 418 | 401 | 401 | 23,000 | 4,010 |
| 1998-11-18 | 430 | 430 | 428 | 428 | 13,000 | 4,280 |
| 1998-11-17 | 412 | 412 | 410 | 410 | 28,000 | 4,100 |
| 1998-11-16 | 425 | 425 | 411 | 411 | 15,000 | 4,110 |
| 1998-11-13 | 414 | 420 | 404 | 416 | 24,000 | 4,160 |
| 1998-11-12 | 425 | 425 | 415 | 415 | 9,000 | 4,150 |
| 1998-11-11 | 430 | 430 | 425 | 425 | 34,000 | 4,250 |
| 1998-11-10 | 425 | 425 | 415 | 425 | 34,000 | 4,250 |
| 1998-11-09 | 430 | 430 | 425 | 425 | 16,000 | 4,250 |
| 1998-11-06 | 435 | 435 | 422 | 430 | 16,000 | 4,300 |
| 1998-11-05 | 435 | 435 | 430 | 435 | 12,000 | 4,350 |
| 1998-11-04 | 439 | 440 | 435 | 435 | 23,000 | 4,350 |
| 1998-11-02 | 430 | 439 | 430 | 439 | 12,000 | 4,390 |
| 1998-10-30 | 440 | 440 | 430 | 430 | 17,000 | 4,300 |
| 1998-10-29 | 425 | 426 | 425 | 425 | 7,000 | 4,250 |
| 1998-10-28 | 435 | 435 | 425 | 425 | 19,000 | 4,250 |
| 1998-10-27 | 415 | 420 | 415 | 420 | 42,000 | 4,200 |
| 1998-10-26 | 439 | 439 | 430 | 430 | 50,000 | 4,300 |
| 1998-10-23 | 440 | 440 | 430 | 435 | 52,000 | 4,350 |
| 1998-10-22 | 435 | 440 | 430 | 440 | 74,000 | 4,400 |
| 1998-10-21 | 429 | 440 | 428 | 435 | 40,000 | 4,350 |
| 1998-10-20 | 429 | 429 | 427 | 428 | 17,000 | 4,280 |
| 1998-10-19 | 428 | 430 | 428 | 429 | 26,000 | 4,290 |
| 1998-10-16 | 429 | 430 | 428 | 428 | 17,000 | 4,280 |
| 1998-10-15 | 420 | 420 | 420 | 420 | 22,000 | 4,200 |
| 1998-10-14 | 425 | 425 | 417 | 420 | 41,000 | 4,200 |
| 1998-10-13 | 440 | 440 | 415 | 425 | 58,000 | 4,250 |
| 1998-10-12 | 430 | 440 | 430 | 440 | 42,000 | 4,400 |
| 1998-10-09 | 415 | 415 | 415 | 415 | 41,000 | 4,150 |
| 1998-10-08 | 420 | 420 | 415 | 415 | 35,000 | 4,150 |
| 1998-10-07 | 415 | 423 | 415 | 420 | 34,000 | 4,200 |
| 1998-10-06 | 419 | 419 | 410 | 410 | 26,000 | 4,100 |
| 1998-10-05 | 432 | 432 | 420 | 420 | 15,000 | 4,200 |
| 1998-10-02 | 435 | 440 | 432 | 432 | 22,000 | 4,320 |
| 1998-10-01 | 440 | 443 | 430 | 430 | 33,000 | 4,300 |
| 1998-09-30 | 440 | 446 | 440 | 440 | 24,000 | 4,400 |
| 1998-09-29 | 440 | 440 | 435 | 436 | 7,000 | 4,360 |
| 1998-09-28 | 431 | 450 | 415 | 447 | 34,000 | 4,470 |
| 1998-09-25 | 424 | 425 | 395 | 401 | 16,000 | 4,010 |
| 1998-09-24 | 450 | 450 | 445 | 447 | 39,000 | 4,470 |
| 1998-09-22 | 431 | 435 | 430 | 435 | 20,000 | 4,350 |
| 1998-09-21 | 440 | 440 | 430 | 430 | 7,000 | 4,300 |
| 1998-09-18 | 439 | 440 | 430 | 440 | 22,000 | 4,400 |
| 1998-09-17 | 432 | 440 | 430 | 440 | 40,000 | 4,400 |
| 1998-09-16 | 426 | 437 | 426 | 435 | 48,000 | 4,350 |
| 1998-09-14 | 415 | 429 | 415 | 429 | 15,000 | 4,290 |
| 1998-09-11 | 435 | 440 | 414 | 415 | 76,000 | 4,150 |
| 1998-09-10 | 437 | 440 | 435 | 440 | 83,000 | 4,400 |
| 1998-09-09 | 445 | 445 | 437 | 437 | 22,000 | 4,370 |
| 1998-09-08 | 448 | 450 | 444 | 444 | 44,000 | 4,440 |
| 1998-09-07 | 435 | 450 | 435 | 450 | 98,000 | 4,500 |
| 1998-09-04 | 435 | 435 | 435 | 435 | 37,000 | 4,350 |
| 1998-09-03 | 435 | 443 | 435 | 440 | 41,000 | 4,400 |
| 1998-09-02 | 435 | 440 | 430 | 435 | 64,000 | 4,350 |
| 1998-09-01 | 415 | 435 | 410 | 435 | 53,000 | 4,350 |
| 1998-08-31 | 412 | 430 | 410 | 425 | 25,000 | 4,250 |
| 1998-08-28 | 400 | 400 | 385 | 400 | 30,000 | 4,000 |
| 1998-08-27 | 415 | 415 | 410 | 410 | 41,000 | 4,100 |
| 1998-08-26 | 430 | 430 | 415 | 415 | 12,000 | 4,150 |
| 1998-08-25 | 430 | 432 | 415 | 415 | 40,000 | 4,150 |
| 1998-08-24 | 425 | 430 | 422 | 430 | 35,000 | 4,300 |
| 1998-08-21 | 425 | 426 | 424 | 426 | 11,000 | 4,260 |
| 1998-08-20 | 422 | 425 | 422 | 425 | 28,000 | 4,250 |
| 1998-08-19 | 420 | 423 | 420 | 422 | 16,000 | 4,220 |
| 1998-08-18 | 418 | 420 | 418 | 420 | 38,000 | 4,200 |
| 1998-08-17 | 418 | 418 | 415 | 418 | 39,000 | 4,180 |
| 1998-08-14 | 418 | 418 | 412 | 417 | 38,000 | 4,170 |
| 1998-08-13 | 414 | 418 | 414 | 418 | 19,000 | 4,180 |
| 1998-08-12 | 411 | 412 | 410 | 412 | 17,000 | 4,120 |
| 1998-08-11 | 416 | 420 | 415 | 417 | 34,000 | 4,170 |
| 1998-08-10 | 412 | 420 | 410 | 415 | 44,000 | 4,150 |
| 1998-08-07 | 409 | 410 | 407 | 410 | 19,000 | 4,100 |
| 1998-08-06 | 410 | 410 | 407 | 409 | 23,000 | 4,090 |
| 1998-08-05 | 410 | 410 | 403 | 409 | 31,000 | 4,090 |
| 1998-08-04 | 403 | 403 | 402 | 403 | 34,000 | 4,030 |
| 1998-08-03 | 400 | 401 | 400 | 401 | 9,000 | 4,010 |
| 1998-07-31 | 391 | 403 | 391 | 400 | 22,000 | 4,000 |
| 1998-07-29 | 400 | 400 | 390 | 390 | 10,000 | 3,900 |
| 1998-07-28 | 409 | 409 | 403 | 404 | 30,000 | 4,040 |
| 1998-07-27 | 406 | 408 | 398 | 405 | 57,000 | 4,050 |
| 1998-07-24 | 400 | 406 | 398 | 406 | 44,000 | 4,060 |
| 1998-07-23 | 395 | 395 | 395 | 395 | 16,000 | 3,950 |
| 1998-07-22 | 394 | 400 | 394 | 400 | 36,000 | 4,000 |
| 1998-07-21 | 388 | 394 | 385 | 394 | 17,000 | 3,940 |
| 1998-07-17 | 388 | 388 | 388 | 388 | 1,000 | 3,880 |
| 1998-07-16 | 371 | 390 | 371 | 383 | 48,000 | 3,830 |
| 1998-07-15 | 402 | 402 | 396 | 396 | 3,000 | 3,960 |
| 1998-07-14 | 399 | 400 | 399 | 400 | 48,000 | 4,000 |
| 1998-07-13 | 390 | 399 | 390 | 399 | 18,000 | 3,990 |
| 1998-07-10 | 387 | 400 | 387 | 398 | 63,000 | 3,980 |
| 1998-07-09 | 382 | 386 | 382 | 386 | 7,000 | 3,860 |
| 1998-07-08 | 385 | 386 | 385 | 386 | 3,000 | 3,860 |
| 1998-07-07 | 390 | 390 | 380 | 380 | 10,000 | 3,800 |
| 1998-07-06 | 391 | 395 | 391 | 391 | 5,000 | 3,910 |
| 1998-07-03 | 388 | 396 | 388 | 396 | 8,000 | 3,960 |
| 1998-07-02 | 398 | 398 | 397 | 398 | 22,000 | 3,980 |
| 1998-07-01 | 389 | 397 | 389 | 397 | 3,000 | 3,970 |
| 1998-06-30 | 401 | 401 | 388 | 398 | 21,000 | 3,980 |
| 1998-06-29 | 399 | 400 | 399 | 400 | 18,000 | 4,000 |
| 1998-06-26 | 396 | 396 | 387 | 394 | 44,000 | 3,940 |
| 1998-06-25 | 386 | 393 | 386 | 393 | 15,000 | 3,930 |
| 1998-06-24 | 386 | 389 | 386 | 386 | 24,000 | 3,860 |
| 1998-06-23 | 376 | 377 | 376 | 377 | 3,000 | 3,770 |
| 1998-06-22 | 388 | 388 | 375 | 375 | 7,000 | 3,750 |
| 1998-06-19 | 373 | 373 | 373 | 373 | 5,000 | 3,730 |
| 1998-06-18 | 385 | 385 | 369 | 369 | 8,000 | 3,690 |
| 1998-06-17 | 370 | 370 | 363 | 363 | 8,000 | 3,630 |
| 1998-06-16 | 380 | 380 | 371 | 371 | 12,000 | 3,710 |
| 1998-06-15 | 390 | 391 | 385 | 385 | 13,000 | 3,850 |
| 1998-06-12 | 390 | 393 | 390 | 390 | 106,000 | 3,900 |
| 1998-06-11 | 390 | 390 | 375 | 387 | 21,000 | 3,870 |
| 1998-06-10 | 385 | 390 | 385 | 390 | 45,000 | 3,900 |
| 1998-06-09 | 384 | 389 | 384 | 385 | 71,000 | 3,850 |
| 1998-06-08 | 369 | 379 | 369 | 379 | 44,000 | 3,790 |
| 1998-06-05 | 355 | 369 | 355 | 369 | 15,000 | 3,690 |
| 1998-06-04 | 351 | 353 | 351 | 352 | 13,000 | 3,520 |
| 1998-06-03 | 362 | 362 | 357 | 357 | 13,000 | 3,570 |
| 1998-06-02 | 358 | 373 | 348 | 373 | 40,000 | 3,730 |
| 1998-06-01 | 374 | 374 | 358 | 358 | 49,000 | 3,580 |
| 1998-05-29 | 367 | 374 | 367 | 374 | 8,000 | 3,740 |
| 1998-05-28 | 365 | 367 | 365 | 367 | 17,000 | 3,670 |
| 1998-05-27 | 360 | 365 | 360 | 365 | 30,000 | 3,650 |
| 1998-05-26 | 358 | 363 | 358 | 363 | 34,000 | 3,630 |
| 1998-05-25 | 354 | 358 | 353 | 358 | 22,000 | 3,580 |
| 1998-05-22 | 334 | 349 | 334 | 349 | 37,000 | 3,490 |
| 1998-05-21 | 330 | 336 | 330 | 336 | 22,000 | 3,360 |
| 1998-05-20 | 329 | 330 | 328 | 330 | 22,000 | 3,300 |
| 1998-05-19 | 331 | 331 | 324 | 329 | 56,000 | 3,290 |
| 1998-05-18 | 341 | 341 | 330 | 330 | 25,000 | 3,300 |
| 1998-05-15 | 357 | 357 | 335 | 342 | 39,000 | 3,420 |
| 1998-05-14 | 359 | 363 | 359 | 363 | 5,000 | 3,630 |
| 1998-05-13 | 360 | 360 | 351 | 360 | 22,000 | 3,600 |
| 1998-05-12 | 359 | 359 | 355 | 355 | 32,000 | 3,550 |
| 1998-05-11 | 359 | 360 | 359 | 359 | 25,000 | 3,590 |
| 1998-05-08 | 359 | 359 | 359 | 359 | 4,000 | 3,590 |
| 1998-05-07 | 359 | 359 | 359 | 359 | 22,000 | 3,590 |
| 1998-05-06 | 367 | 367 | 359 | 359 | 22,000 | 3,590 |
| 1998-05-01 | 368 | 371 | 362 | 362 | 13,000 | 3,620 |
| 1998-04-30 | 375 | 375 | 362 | 362 | 6,000 | 3,620 |
| 1998-04-28 | 369 | 370 | 361 | 370 | 16,000 | 3,700 |
| 1998-04-27 | 377 | 377 | 372 | 372 | 19,000 | 3,720 |
| 1998-04-24 | 375 | 375 | 372 | 372 | 27,000 | 3,720 |
| 1998-04-23 | 370 | 375 | 369 | 372 | 43,000 | 3,720 |
| 1998-04-22 | 380 | 380 | 371 | 371 | 5,000 | 3,710 |
| 1998-04-21 | 378 | 380 | 377 | 380 | 15,000 | 3,800 |
| 1998-04-20 | 378 | 383 | 377 | 377 | 6,000 | 3,770 |
| 1998-04-17 | 378 | 383 | 378 | 381 | 10,000 | 3,810 |
| 1998-04-16 | 380 | 382 | 374 | 374 | 82,000 | 3,740 |
| 1998-04-15 | 380 | 385 | 380 | 381 | 16,000 | 3,810 |
| 1998-04-14 | 393 | 397 | 393 | 393 | 20,000 | 3,930 |
| 1998-04-13 | 378 | 380 | 378 | 378 | 76,000 | 3,780 |
| 1998-04-10 | 383 | 383 | 378 | 378 | 116,000 | 3,780 |
| 1998-04-09 | 380 | 383 | 380 | 381 | 106,000 | 3,810 |
| 1998-04-08 | 380 | 385 | 380 | 380 | 56,000 | 3,800 |
| 1998-04-07 | 383 | 383 | 379 | 379 | 71,000 | 3,790 |
| 1998-04-06 | 389 | 389 | 385 | 385 | 22,000 | 3,850 |
| 1998-04-03 | 403 | 403 | 389 | 390 | 14,000 | 3,900 |
| 1998-04-02 | 405 | 405 | 399 | 404 | 72,000 | 4,040 |
| 1998-04-01 | 407 | 407 | 400 | 400 | 87,000 | 4,000 |
| 1998-03-31 | 415 | 416 | 407 | 407 | 56,000 | 4,070 |
| 1998-03-30 | 428 | 428 | 419 | 420 | 12,000 | 4,200 |
| 1998-03-27 | 411 | 411 | 408 | 408 | 11,000 | 4,080 |
| 1998-03-26 | 423 | 423 | 407 | 407 | 12,000 | 4,070 |
| 1998-03-25 | 416 | 416 | 416 | 416 | 37,000 | 4,160 |
| 1998-03-24 | 420 | 420 | 410 | 416 | 10,000 | 4,160 |
| 1998-03-23 | 428 | 435 | 427 | 435 | 34,000 | 4,350 |
| 1998-03-20 | 423 | 427 | 421 | 427 | 31,000 | 4,270 |
| 1998-03-19 | 425 | 425 | 422 | 423 | 9,000 | 4,230 |
| 1998-03-18 | 435 | 435 | 430 | 430 | 15,000 | 4,300 |
| 1998-03-17 | 435 | 435 | 430 | 435 | 9,000 | 4,350 |
| 1998-03-16 | 439 | 439 | 439 | 439 | 2,000 | 4,390 |
| 1998-03-13 | 410 | 440 | 410 | 440 | 57,000 | 4,400 |
| 1998-03-12 | 421 | 421 | 420 | 421 | 12,000 | 4,210 |
| 1998-03-11 | 418 | 421 | 418 | 421 | 19,000 | 4,210 |
| 1998-03-10 | 418 | 418 | 418 | 418 | 22,000 | 4,180 |
| 1998-03-09 | 415 | 416 | 415 | 416 | 8,000 | 4,160 |
| 1998-03-06 | 417 | 435 | 417 | 435 | 4,000 | 4,350 |
| 1998-03-05 | 432 | 432 | 422 | 422 | 26,000 | 4,220 |
| 1998-03-04 | 430 | 432 | 430 | 432 | 6,000 | 4,320 |
| 1998-03-03 | 430 | 440 | 430 | 439 | 50,000 | 4,390 |
| 1998-03-02 | 417 | 420 | 417 | 420 | 9,000 | 4,200 |
| 1998-02-27 | 415 | 415 | 401 | 402 | 34,000 | 4,020 |
| 1998-02-26 | 415 | 425 | 410 | 415 | 48,000 | 4,150 |
| 1998-02-25 | 405 | 415 | 405 | 415 | 12,000 | 4,150 |
| 1998-02-24 | 405 | 410 | 405 | 405 | 13,000 | 4,050 |
| 1998-02-23 | 415 | 416 | 405 | 405 | 23,000 | 4,050 |
| 1998-02-20 | 403 | 403 | 400 | 400 | 4,000 | 4,000 |
| 1998-02-19 | 400 | 415 | 400 | 401 | 14,000 | 4,010 |
| 1998-02-18 | 415 | 415 | 400 | 400 | 8,000 | 4,000 |
| 1998-02-17 | 396 | 400 | 396 | 400 | 33,000 | 4,000 |
| 1998-02-16 | 410 | 410 | 400 | 400 | 6,000 | 4,000 |
| 1998-02-13 | 432 | 432 | 425 | 425 | 9,000 | 4,250 |
| 1998-02-12 | 435 | 435 | 431 | 431 | 9,000 | 4,310 |
| 1998-02-10 | 430 | 435 | 429 | 435 | 41,000 | 4,350 |
| 1998-02-09 | 405 | 406 | 403 | 406 | 12,000 | 4,060 |
| 1998-02-06 | 402 | 402 | 402 | 402 | 12,000 | 4,020 |
| 1998-02-05 | 405 | 410 | 398 | 405 | 67,000 | 4,050 |
| 1998-02-04 | 410 | 410 | 405 | 405 | 15,000 | 4,050 |
| 1998-02-03 | 406 | 410 | 406 | 410 | 14,000 | 4,100 |
| 1998-02-02 | 405 | 407 | 405 | 405 | 21,000 | 4,050 |
| 1998-01-30 | 421 | 421 | 405 | 405 | 10,000 | 4,050 |
| 1998-01-29 | 425 | 425 | 401 | 401 | 32,000 | 4,010 |
| 1998-01-28 | 429 | 430 | 419 | 420 | 57,000 | 4,200 |
| 1998-01-27 | 420 | 425 | 420 | 420 | 95,000 | 4,200 |
| 1998-01-26 | 410 | 422 | 410 | 420 | 49,000 | 4,200 |
| 1998-01-23 | 420 | 420 | 401 | 401 | 23,000 | 4,010 |
| 1998-01-22 | 430 | 430 | 420 | 425 | 25,000 | 4,250 |
| 1998-01-21 | 430 | 430 | 428 | 428 | 52,000 | 4,280 |
| 1998-01-20 | 417 | 431 | 417 | 430 | 9,000 | 4,300 |
| 1998-01-19 | 400 | 417 | 400 | 417 | 47,000 | 4,170 |
| 1998-01-16 | 378 | 400 | 378 | 400 | 35,000 | 4,000 |
| 1998-01-14 | 395 | 400 | 380 | 380 | 19,000 | 3,800 |
| 1998-01-13 | 395 | 395 | 390 | 391 | 62,000 | 3,910 |
| 1998-01-12 | 417 | 417 | 395 | 395 | 40,000 | 3,950 |
| 1998-01-09 | 418 | 418 | 417 | 417 | 6,000 | 4,170 |
| 1998-01-08 | 415 | 418 | 412 | 418 | 19,000 | 4,180 |
| 1998-01-07 | 413 | 415 | 412 | 412 | 23,000 | 4,120 |
| 1998-01-06 | 437 | 437 | 418 | 418 | 13,000 | 4,180 |
| 1998-01-05 | 439 | 439 | 436 | 436 | 15,000 | 4,360 |
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
