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	415
1998-12-29	415	420	415	420	21,000	420
1998-12-28	415	415	410	415	21,000	415
1998-12-25	415	420	415	420	6,000	420
1998-12-24	415	416	415	415	33,000	415
1998-12-22	403	415	403	415	20,000	415
1998-12-21	399	403	399	402	5,000	402
1998-12-18	398	399	398	399	24,000	399
1998-12-17	388	388	388	388	15,000	388
1998-12-16	399	399	385	385	21,000	385
1998-12-15	400	400	394	394	26,000	394
1998-12-14	400	415	394	400	42,000	400
1998-12-11	425	425	405	405	73,000	405
1998-12-10	420	425	420	420	93,000	420
1998-12-09	415	423	415	416	39,000	416
1998-12-08	403	406	403	406	14,000	406
1998-12-07	408	408	403	403	9,000	403
1998-12-04	410	410	408	408	14,000	408
1998-12-03	424	424	410	410	7,000	410
1998-12-02	425	425	420	425	28,000	425
1998-12-01	415	420	415	415	23,000	415
1998-11-30	410	410	408	410	11,000	410
1998-11-27	405	415	405	410	10,000	410
1998-11-26	420	429	418	428	54,000	428
1998-11-25	410	415	410	415	10,000	415
1998-11-24	408	410	408	408	17,000	408
1998-11-20	403	418	403	413	6,000	413
1998-11-19	418	418	401	401	23,000	401
1998-11-18	430	430	428	428	13,000	428
1998-11-17	412	412	410	410	28,000	410
1998-11-16	425	425	411	411	15,000	411
1998-11-13	414	420	404	416	24,000	416
1998-11-12	425	425	415	415	9,000	415
1998-11-11	430	430	425	425	34,000	425
1998-11-10	425	425	415	425	34,000	425
1998-11-09	430	430	425	425	16,000	425
1998-11-06	435	435	422	430	16,000	430
1998-11-05	435	435	430	435	12,000	435
1998-11-04	439	440	435	435	23,000	435
1998-11-02	430	439	430	439	12,000	439
1998-10-30	440	440	430	430	17,000	430
1998-10-29	425	426	425	425	7,000	425
1998-10-28	435	435	425	425	19,000	425
1998-10-27	415	420	415	420	42,000	420
1998-10-26	439	439	430	430	50,000	430
1998-10-23	440	440	430	435	52,000	435
1998-10-22	435	440	430	440	74,000	440
1998-10-21	429	440	428	435	40,000	435
1998-10-20	429	429	427	428	17,000	428
1998-10-19	428	430	428	429	26,000	429
1998-10-16	429	430	428	428	17,000	428
1998-10-15	420	420	420	420	22,000	420
1998-10-14	425	425	417	420	41,000	420
1998-10-13	440	440	415	425	58,000	425
1998-10-12	430	440	430	440	42,000	440
1998-10-09	415	415	415	415	41,000	415
1998-10-08	420	420	415	415	35,000	415
1998-10-07	415	423	415	420	34,000	420
1998-10-06	419	419	410	410	26,000	410
1998-10-05	432	432	420	420	15,000	420
1998-10-02	435	440	432	432	22,000	432
1998-10-01	440	443	430	430	33,000	430
1998-09-30	440	446	440	440	24,000	440
1998-09-29	440	440	435	436	7,000	436
1998-09-28	431	450	415	447	34,000	447
1998-09-25	424	425	395	401	16,000	401
1998-09-24	450	450	445	447	39,000	447
1998-09-22	431	435	430	435	20,000	435
1998-09-21	440	440	430	430	7,000	430
1998-09-18	439	440	430	440	22,000	440
1998-09-17	432	440	430	440	40,000	440
1998-09-16	426	437	426	435	48,000	435
1998-09-14	415	429	415	429	15,000	429
1998-09-11	435	440	414	415	76,000	415
1998-09-10	437	440	435	440	83,000	440
1998-09-09	445	445	437	437	22,000	437
1998-09-08	448	450	444	444	44,000	444
1998-09-07	435	450	435	450	98,000	450
1998-09-04	435	435	435	435	37,000	435
1998-09-03	435	443	435	440	41,000	440
1998-09-02	435	440	430	435	64,000	435
1998-09-01	415	435	410	435	53,000	435
1998-08-31	412	430	410	425	25,000	425
1998-08-28	400	400	385	400	30,000	400
1998-08-27	415	415	410	410	41,000	410
1998-08-26	430	430	415	415	12,000	415
1998-08-25	430	432	415	415	40,000	415
1998-08-24	425	430	422	430	35,000	430
1998-08-21	425	426	424	426	11,000	426
1998-08-20	422	425	422	425	28,000	425
1998-08-19	420	423	420	422	16,000	422
1998-08-18	418	420	418	420	38,000	420
1998-08-17	418	418	415	418	39,000	418
1998-08-14	418	418	412	417	38,000	417
1998-08-13	414	418	414	418	19,000	418
1998-08-12	411	412	410	412	17,000	412
1998-08-11	416	420	415	417	34,000	417
1998-08-10	412	420	410	415	44,000	415
1998-08-07	409	410	407	410	19,000	410
1998-08-06	410	410	407	409	23,000	409
1998-08-05	410	410	403	409	31,000	409
1998-08-04	403	403	402	403	34,000	403
1998-08-03	400	401	400	401	9,000	401
1998-07-31	391	403	391	400	22,000	400
1998-07-29	400	400	390	390	10,000	390
1998-07-28	409	409	403	404	30,000	404
1998-07-27	406	408	398	405	57,000	405
1998-07-24	400	406	398	406	44,000	406
1998-07-23	395	395	395	395	16,000	395
1998-07-22	394	400	394	400	36,000	400
1998-07-21	388	394	385	394	17,000	394
1998-07-17	388	388	388	388	1,000	388
1998-07-16	371	390	371	383	48,000	383
1998-07-15	402	402	396	396	3,000	396
1998-07-14	399	400	399	400	48,000	400
1998-07-13	390	399	390	399	18,000	399
1998-07-10	387	400	387	398	63,000	398
1998-07-09	382	386	382	386	7,000	386
1998-07-08	385	386	385	386	3,000	386
1998-07-07	390	390	380	380	10,000	380
1998-07-06	391	395	391	391	5,000	391
1998-07-03	388	396	388	396	8,000	396
1998-07-02	398	398	397	398	22,000	398
1998-07-01	389	397	389	397	3,000	397
1998-06-30	401	401	388	398	21,000	398
1998-06-29	399	400	399	400	18,000	400
1998-06-26	396	396	387	394	44,000	394
1998-06-25	386	393	386	393	15,000	393
1998-06-24	386	389	386	386	24,000	386
1998-06-23	376	377	376	377	3,000	377
1998-06-22	388	388	375	375	7,000	375
1998-06-19	373	373	373	373	5,000	373
1998-06-18	385	385	369	369	8,000	369
1998-06-17	370	370	363	363	8,000	363
1998-06-16	380	380	371	371	12,000	371
1998-06-15	390	391	385	385	13,000	385
1998-06-12	390	393	390	390	106,000	390
1998-06-11	390	390	375	387	21,000	387
1998-06-10	385	390	385	390	45,000	390
1998-06-09	384	389	384	385	71,000	385
1998-06-08	369	379	369	379	44,000	379
1998-06-05	355	369	355	369	15,000	369
1998-06-04	351	353	351	352	13,000	352
1998-06-03	362	362	357	357	13,000	357
1998-06-02	358	373	348	373	40,000	373
1998-06-01	374	374	358	358	49,000	358
1998-05-29	367	374	367	374	8,000	374
1998-05-28	365	367	365	367	17,000	367
1998-05-27	360	365	360	365	30,000	365
1998-05-26	358	363	358	363	34,000	363
1998-05-25	354	358	353	358	22,000	358
1998-05-22	334	349	334	349	37,000	349
1998-05-21	330	336	330	336	22,000	336
1998-05-20	329	330	328	330	22,000	330
1998-05-19	331	331	324	329	56,000	329
1998-05-18	341	341	330	330	25,000	330
1998-05-15	357	357	335	342	39,000	342
1998-05-14	359	363	359	363	5,000	363
1998-05-13	360	360	351	360	22,000	360
1998-05-12	359	359	355	355	32,000	355
1998-05-11	359	360	359	359	25,000	359
1998-05-08	359	359	359	359	4,000	359
1998-05-07	359	359	359	359	22,000	359
1998-05-06	367	367	359	359	22,000	359
1998-05-01	368	371	362	362	13,000	362
1998-04-30	375	375	362	362	6,000	362
1998-04-28	369	370	361	370	16,000	370
1998-04-27	377	377	372	372	19,000	372
1998-04-24	375	375	372	372	27,000	372
1998-04-23	370	375	369	372	43,000	372
1998-04-22	380	380	371	371	5,000	371
1998-04-21	378	380	377	380	15,000	380
1998-04-20	378	383	377	377	6,000	377
1998-04-17	378	383	378	381	10,000	381
1998-04-16	380	382	374	374	82,000	374
1998-04-15	380	385	380	381	16,000	381
1998-04-14	393	397	393	393	20,000	393
1998-04-13	378	380	378	378	76,000	378
1998-04-10	383	383	378	378	116,000	378
1998-04-09	380	383	380	381	106,000	381
1998-04-08	380	385	380	380	56,000	380
1998-04-07	383	383	379	379	71,000	379
1998-04-06	389	389	385	385	22,000	385
1998-04-03	403	403	389	390	14,000	390
1998-04-02	405	405	399	404	72,000	404
1998-04-01	407	407	400	400	87,000	400
1998-03-31	415	416	407	407	56,000	407
1998-03-30	428	428	419	420	12,000	420
1998-03-27	411	411	408	408	11,000	408
1998-03-26	423	423	407	407	12,000	407
1998-03-25	416	416	416	416	37,000	416
1998-03-24	420	420	410	416	10,000	416
1998-03-23	428	435	427	435	34,000	435
1998-03-20	423	427	421	427	31,000	427
1998-03-19	425	425	422	423	9,000	423
1998-03-18	435	435	430	430	15,000	430
1998-03-17	435	435	430	435	9,000	435
1998-03-16	439	439	439	439	2,000	439
1998-03-13	410	440	410	440	57,000	440
1998-03-12	421	421	420	421	12,000	421
1998-03-11	418	421	418	421	19,000	421
1998-03-10	418	418	418	418	22,000	418
1998-03-09	415	416	415	416	8,000	416
1998-03-06	417	435	417	435	4,000	435
1998-03-05	432	432	422	422	26,000	422
1998-03-04	430	432	430	432	6,000	432
1998-03-03	430	440	430	439	50,000	439
1998-03-02	417	420	417	420	9,000	420
1998-02-27	415	415	401	402	34,000	402
1998-02-26	415	425	410	415	48,000	415
1998-02-25	405	415	405	415	12,000	415
1998-02-24	405	410	405	405	13,000	405
1998-02-23	415	416	405	405	23,000	405
1998-02-20	403	403	400	400	4,000	400
1998-02-19	400	415	400	401	14,000	401
1998-02-18	415	415	400	400	8,000	400
1998-02-17	396	400	396	400	33,000	400
1998-02-16	410	410	400	400	6,000	400
1998-02-13	432	432	425	425	9,000	425
1998-02-12	435	435	431	431	9,000	431
1998-02-10	430	435	429	435	41,000	435
1998-02-09	405	406	403	406	12,000	406
1998-02-06	402	402	402	402	12,000	402
1998-02-05	405	410	398	405	67,000	405
1998-02-04	410	410	405	405	15,000	405
1998-02-03	406	410	406	410	14,000	410
1998-02-02	405	407	405	405	21,000	405
1998-01-30	421	421	405	405	10,000	405
1998-01-29	425	425	401	401	32,000	401
1998-01-28	429	430	419	420	57,000	420
1998-01-27	420	425	420	420	95,000	420
1998-01-26	410	422	410	420	49,000	420
1998-01-23	420	420	401	401	23,000	401
1998-01-22	430	430	420	425	25,000	425
1998-01-21	430	430	428	428	52,000	428
1998-01-20	417	431	417	430	9,000	430
1998-01-19	400	417	400	417	47,000	417
1998-01-16	378	400	378	400	35,000	400
1998-01-14	395	400	380	380	19,000	380
1998-01-13	395	395	390	391	62,000	391
1998-01-12	417	417	395	395	40,000	395
1998-01-09	418	418	417	417	6,000	417
1998-01-08	415	418	412	418	19,000	418
1998-01-07	413	415	412	412	23,000	412
1998-01-06	437	437	418	418	13,000	418
1998-01-05	439	439	436	436	15,000	436

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30