8032 日本紙パルプ商事(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 320 | 320 | 315 | 315 | 13,000 | 315 |
| 1999-12-29 | 324 | 324 | 313 | 313 | 28,000 | 313 |
| 1999-12-28 | 322 | 330 | 322 | 325 | 8,000 | 325 |
| 1999-12-27 | 336 | 337 | 331 | 337 | 35,000 | 337 |
| 1999-12-24 | 331 | 336 | 331 | 336 | 11,000 | 336 |
| 1999-12-22 | 323 | 340 | 323 | 331 | 38,000 | 331 |
| 1999-12-21 | 322 | 328 | 320 | 321 | 15,000 | 321 |
| 1999-12-20 | 331 | 331 | 320 | 323 | 39,000 | 323 |
| 1999-12-17 | 338 | 340 | 330 | 330 | 17,000 | 330 |
| 1999-12-16 | 351 | 352 | 342 | 343 | 44,000 | 343 |
| 1999-12-15 | 347 | 350 | 341 | 350 | 79,000 | 350 |
| 1999-12-14 | 340 | 346 | 340 | 346 | 14,000 | 346 |
| 1999-12-13 | 333 | 340 | 331 | 340 | 39,000 | 340 |
| 1999-12-10 | 325 | 333 | 325 | 332 | 107,000 | 332 |
| 1999-12-09 | 330 | 338 | 325 | 325 | 33,000 | 325 |
| 1999-12-08 | 322 | 331 | 322 | 330 | 24,000 | 330 |
| 1999-12-07 | 322 | 342 | 321 | 321 | 37,000 | 321 |
| 1999-12-06 | 330 | 332 | 326 | 326 | 40,000 | 326 |
| 1999-12-03 | 334 | 336 | 330 | 330 | 47,000 | 330 |
| 1999-12-02 | 335 | 340 | 333 | 334 | 56,000 | 334 |
| 1999-12-01 | 331 | 341 | 330 | 335 | 86,000 | 335 |
| 1999-11-30 | 350 | 350 | 330 | 330 | 36,000 | 330 |
| 1999-11-29 | 359 | 359 | 350 | 350 | 18,000 | 350 |
| 1999-11-26 | 353 | 367 | 350 | 350 | 26,000 | 350 |
| 1999-11-25 | 351 | 360 | 350 | 353 | 40,000 | 353 |
| 1999-11-24 | 360 | 360 | 351 | 351 | 50,000 | 351 |
| 1999-11-22 | 366 | 369 | 360 | 360 | 55,000 | 360 |
| 1999-11-19 | 365 | 374 | 360 | 367 | 43,000 | 367 |
| 1999-11-18 | 360 | 369 | 350 | 360 | 76,000 | 360 |
| 1999-11-17 | 342 | 347 | 338 | 345 | 50,000 | 345 |
| 1999-11-16 | 321 | 348 | 320 | 341 | 119,000 | 341 |
| 1999-11-15 | 375 | 375 | 315 | 320 | 145,000 | 320 |
| 1999-11-12 | 381 | 382 | 375 | 375 | 47,000 | 375 |
| 1999-11-11 | 396 | 398 | 386 | 386 | 29,000 | 386 |
| 1999-11-10 | 400 | 400 | 395 | 396 | 48,000 | 396 |
| 1999-11-09 | 396 | 424 | 396 | 400 | 21,000 | 400 |
| 1999-11-08 | 397 | 399 | 390 | 393 | 60,000 | 393 |
| 1999-11-05 | 410 | 410 | 390 | 393 | 50,000 | 393 |
| 1999-11-04 | 425 | 425 | 410 | 411 | 64,000 | 411 |
| 1999-11-02 | 416 | 449 | 410 | 415 | 37,000 | 415 |
| 1999-11-01 | 410 | 415 | 410 | 411 | 14,000 | 411 |
| 1999-10-29 | 434 | 435 | 429 | 434 | 34,000 | 434 |
| 1999-10-28 | 430 | 431 | 430 | 430 | 28,000 | 430 |
| 1999-10-27 | 441 | 441 | 426 | 427 | 10,000 | 427 |
| 1999-10-26 | 450 | 450 | 440 | 440 | 18,000 | 440 |
| 1999-10-25 | 441 | 445 | 441 | 442 | 21,000 | 442 |
| 1999-10-22 | 439 | 441 | 439 | 441 | 17,000 | 441 |
| 1999-10-21 | 443 | 450 | 443 | 448 | 51,000 | 448 |
| 1999-10-20 | 443 | 443 | 439 | 441 | 14,000 | 441 |
| 1999-10-19 | 441 | 441 | 438 | 438 | 18,000 | 438 |
| 1999-10-18 | 440 | 448 | 438 | 438 | 40,000 | 438 |
| 1999-10-15 | 440 | 452 | 440 | 451 | 13,000 | 451 |
| 1999-10-14 | 441 | 455 | 441 | 455 | 14,000 | 455 |
| 1999-10-13 | 461 | 461 | 440 | 441 | 24,000 | 441 |
| 1999-10-12 | 444 | 466 | 444 | 461 | 49,000 | 461 |
| 1999-10-08 | 446 | 446 | 442 | 444 | 20,000 | 444 |
| 1999-10-07 | 450 | 457 | 450 | 456 | 12,000 | 456 |
| 1999-10-06 | 452 | 457 | 450 | 450 | 19,000 | 450 |
| 1999-10-05 | 450 | 477 | 450 | 477 | 11,000 | 477 |
| 1999-10-04 | 480 | 480 | 445 | 450 | 10,000 | 450 |
| 1999-10-01 | 470 | 480 | 461 | 461 | 27,000 | 461 |
| 1999-09-30 | 453 | 479 | 440 | 475 | 30,000 | 475 |
| 1999-09-29 | 465 | 465 | 440 | 453 | 23,000 | 453 |
| 1999-09-28 | 460 | 461 | 460 | 460 | 5,000 | 460 |
| 1999-09-27 | 480 | 480 | 460 | 460 | 12,000 | 460 |
| 1999-09-24 | 468 | 468 | 460 | 461 | 37,000 | 461 |
| 1999-09-22 | 468 | 469 | 467 | 468 | 39,000 | 468 |
| 1999-09-21 | 479 | 479 | 468 | 468 | 7,000 | 468 |
| 1999-09-20 | 480 | 480 | 466 | 480 | 40,000 | 480 |
| 1999-09-17 | 480 | 480 | 473 | 480 | 14,000 | 480 |
| 1999-09-16 | 469 | 480 | 460 | 480 | 23,000 | 480 |
| 1999-09-14 | 480 | 480 | 468 | 468 | 25,000 | 468 |
| 1999-09-13 | 461 | 479 | 461 | 479 | 29,000 | 479 |
| 1999-09-10 | 470 | 470 | 460 | 461 | 84,000 | 461 |
| 1999-09-09 | 460 | 469 | 460 | 460 | 19,000 | 460 |
| 1999-09-08 | 461 | 465 | 460 | 460 | 64,000 | 460 |
| 1999-09-07 | 480 | 480 | 461 | 461 | 23,000 | 461 |
| 1999-09-06 | 470 | 480 | 468 | 480 | 12,000 | 480 |
| 1999-09-03 | 464 | 470 | 461 | 470 | 7,000 | 470 |
| 1999-09-02 | 481 | 489 | 468 | 489 | 27,000 | 489 |
| 1999-09-01 | 461 | 480 | 460 | 480 | 39,000 | 480 |
| 1999-08-31 | 475 | 475 | 466 | 466 | 31,000 | 466 |
| 1999-08-30 | 485 | 485 | 480 | 484 | 12,000 | 484 |
| 1999-08-27 | 485 | 490 | 485 | 485 | 35,000 | 485 |
| 1999-08-26 | 500 | 500 | 486 | 486 | 40,000 | 486 |
| 1999-08-25 | 495 | 496 | 485 | 495 | 41,000 | 495 |
| 1999-08-24 | 519 | 520 | 493 | 495 | 60,000 | 495 |
| 1999-08-23 | 495 | 515 | 494 | 510 | 116,000 | 510 |
| 1999-08-20 | 499 | 499 | 490 | 495 | 68,000 | 495 |
| 1999-08-19 | 484 | 498 | 479 | 498 | 29,000 | 498 |
| 1999-08-18 | 490 | 500 | 485 | 485 | 53,000 | 485 |
| 1999-08-17 | 508 | 508 | 490 | 500 | 86,000 | 500 |
| 1999-08-16 | 489 | 510 | 485 | 509 | 167,000 | 509 |
| 1999-08-13 | 489 | 494 | 482 | 490 | 70,000 | 490 |
| 1999-08-12 | 470 | 485 | 470 | 485 | 115,000 | 485 |
| 1999-08-11 | 470 | 470 | 461 | 469 | 32,000 | 469 |
| 1999-08-10 | 452 | 470 | 451 | 460 | 25,000 | 460 |
| 1999-08-09 | 477 | 478 | 450 | 451 | 29,000 | 451 |
| 1999-08-06 | 471 | 489 | 460 | 478 | 122,000 | 478 |
| 1999-08-05 | 460 | 500 | 453 | 470 | 266,000 | 470 |
| 1999-08-04 | 441 | 461 | 439 | 461 | 172,000 | 461 |
| 1999-08-03 | 424 | 443 | 419 | 443 | 40,000 | 443 |
| 1999-08-02 | 423 | 454 | 423 | 454 | 127,000 | 454 |
| 1999-07-30 | 411 | 411 | 410 | 410 | 5,000 | 410 |
| 1999-07-29 | 411 | 411 | 407 | 408 | 10,000 | 408 |
| 1999-07-28 | 412 | 412 | 407 | 407 | 9,000 | 407 |
| 1999-07-27 | 419 | 422 | 414 | 414 | 22,000 | 414 |
| 1999-07-26 | 413 | 419 | 412 | 419 | 7,000 | 419 |
| 1999-07-23 | 412 | 414 | 412 | 412 | 24,000 | 412 |
| 1999-07-22 | 419 | 419 | 412 | 412 | 18,000 | 412 |
| 1999-07-21 | 420 | 425 | 413 | 413 | 11,000 | 413 |
| 1999-07-19 | 411 | 412 | 411 | 412 | 5,000 | 412 |
| 1999-07-16 | 415 | 415 | 411 | 411 | 14,000 | 411 |
| 1999-07-15 | 411 | 412 | 411 | 412 | 3,000 | 412 |
| 1999-07-14 | 425 | 425 | 411 | 411 | 26,000 | 411 |
| 1999-07-13 | 423 | 425 | 423 | 425 | 25,000 | 425 |
| 1999-07-12 | 423 | 423 | 423 | 423 | 19,000 | 423 |
| 1999-07-09 | 410 | 410 | 407 | 408 | 15,000 | 408 |
| 1999-07-08 | 407 | 420 | 407 | 414 | 12,000 | 414 |
| 1999-07-07 | 407 | 419 | 407 | 412 | 8,000 | 412 |
| 1999-07-06 | 409 | 420 | 406 | 406 | 23,000 | 406 |
| 1999-07-05 | 416 | 416 | 410 | 414 | 27,000 | 414 |
| 1999-07-02 | 420 | 420 | 406 | 411 | 11,000 | 411 |
| 1999-07-01 | 407 | 410 | 407 | 410 | 15,000 | 410 |
| 1999-06-30 | 411 | 411 | 406 | 406 | 40,000 | 406 |
| 1999-06-29 | 421 | 430 | 411 | 411 | 29,000 | 411 |
| 1999-06-28 | 439 | 439 | 420 | 421 | 14,000 | 421 |
| 1999-06-25 | 414 | 416 | 414 | 414 | 24,000 | 414 |
| 1999-06-24 | 413 | 414 | 412 | 414 | 31,000 | 414 |
| 1999-06-23 | 413 | 416 | 413 | 413 | 18,000 | 413 |
| 1999-06-22 | 416 | 420 | 415 | 420 | 6,000 | 420 |
| 1999-06-21 | 418 | 420 | 415 | 418 | 12,000 | 418 |
| 1999-06-18 | 416 | 418 | 415 | 418 | 11,000 | 418 |
| 1999-06-17 | 422 | 422 | 411 | 411 | 12,000 | 411 |
| 1999-06-16 | 419 | 421 | 418 | 421 | 8,000 | 421 |
| 1999-06-15 | 442 | 442 | 417 | 417 | 10,000 | 417 |
| 1999-06-14 | 441 | 444 | 441 | 444 | 24,000 | 444 |
| 1999-06-11 | 443 | 445 | 441 | 441 | 142,000 | 441 |
| 1999-06-10 | 424 | 438 | 424 | 438 | 58,000 | 438 |
| 1999-06-09 | 419 | 424 | 419 | 424 | 29,000 | 424 |
| 1999-06-08 | 418 | 420 | 418 | 419 | 76,000 | 419 |
| 1999-06-07 | 400 | 418 | 400 | 418 | 12,000 | 418 |
| 1999-06-04 | 402 | 403 | 400 | 400 | 15,000 | 400 |
| 1999-06-03 | 413 | 413 | 413 | 413 | 6,000 | 413 |
| 1999-06-02 | 419 | 419 | 409 | 418 | 13,000 | 418 |
| 1999-06-01 | 414 | 419 | 414 | 419 | 12,000 | 419 |
| 1999-05-31 | 401 | 401 | 401 | 401 | 2,000 | 401 |
| 1999-05-28 | 402 | 402 | 400 | 401 | 5,000 | 401 |
| 1999-05-27 | 417 | 418 | 400 | 400 | 11,000 | 400 |
| 1999-05-26 | 410 | 420 | 410 | 420 | 28,000 | 420 |
| 1999-05-25 | 402 | 410 | 402 | 410 | 12,000 | 410 |
| 1999-05-24 | 402 | 402 | 402 | 402 | 10,000 | 402 |
| 1999-05-21 | 402 | 402 | 401 | 402 | 16,000 | 402 |
| 1999-05-20 | 417 | 417 | 400 | 400 | 20,000 | 400 |
| 1999-05-19 | 403 | 418 | 403 | 418 | 14,000 | 418 |
| 1999-05-18 | 405 | 405 | 403 | 403 | 10,000 | 403 |
| 1999-05-17 | 405 | 408 | 405 | 405 | 13,000 | 405 |
| 1999-05-14 | 408 | 409 | 408 | 409 | 6,000 | 409 |
| 1999-05-13 | 411 | 411 | 409 | 410 | 12,000 | 410 |
| 1999-05-12 | 409 | 411 | 408 | 410 | 26,000 | 410 |
| 1999-05-11 | 411 | 411 | 408 | 409 | 33,000 | 409 |
| 1999-05-10 | 410 | 410 | 405 | 405 | 21,000 | 405 |
| 1999-05-07 | 407 | 407 | 403 | 403 | 27,000 | 403 |
| 1999-05-06 | 420 | 420 | 418 | 418 | 3,000 | 418 |
| 1999-04-30 | 404 | 418 | 403 | 405 | 24,000 | 405 |
| 1999-04-28 | 416 | 416 | 403 | 403 | 18,000 | 403 |
| 1999-04-27 | 416 | 416 | 416 | 416 | 3,000 | 416 |
| 1999-04-26 | 410 | 420 | 410 | 419 | 11,000 | 419 |
| 1999-04-23 | 422 | 422 | 420 | 420 | 34,000 | 420 |
| 1999-04-22 | 419 | 419 | 411 | 412 | 20,000 | 412 |
| 1999-04-21 | 422 | 422 | 411 | 411 | 14,000 | 411 |
| 1999-04-20 | 412 | 412 | 411 | 411 | 18,000 | 411 |
| 1999-04-19 | 420 | 425 | 411 | 411 | 30,000 | 411 |
| 1999-04-16 | 418 | 420 | 417 | 418 | 5,000 | 418 |
| 1999-04-15 | 413 | 413 | 408 | 408 | 27,000 | 408 |
| 1999-04-14 | 415 | 415 | 410 | 410 | 24,000 | 410 |
| 1999-04-13 | 420 | 420 | 408 | 410 | 10,000 | 410 |
| 1999-04-12 | 411 | 411 | 408 | 408 | 43,000 | 408 |
| 1999-04-09 | 411 | 411 | 406 | 406 | 19,000 | 406 |
| 1999-04-08 | 410 | 411 | 405 | 405 | 7,000 | 405 |
| 1999-04-07 | 410 | 417 | 407 | 417 | 26,000 | 417 |
| 1999-04-06 | 409 | 409 | 405 | 406 | 15,000 | 406 |
| 1999-04-05 | 401 | 408 | 401 | 405 | 16,000 | 405 |
| 1999-04-02 | 405 | 405 | 401 | 401 | 19,000 | 401 |
| 1999-04-01 | 401 | 405 | 400 | 400 | 17,000 | 400 |
| 1999-03-31 | 420 | 420 | 401 | 411 | 28,000 | 411 |
| 1999-03-30 | 417 | 417 | 400 | 400 | 25,000 | 400 |
| 1999-03-29 | 423 | 423 | 417 | 417 | 2,000 | 417 |
| 1999-03-26 | 423 | 423 | 418 | 423 | 15,000 | 423 |
| 1999-03-25 | 420 | 421 | 409 | 421 | 32,000 | 421 |
| 1999-03-24 | 410 | 418 | 405 | 405 | 43,000 | 405 |
| 1999-03-23 | 418 | 426 | 405 | 405 | 101,000 | 405 |
| 1999-03-19 | 418 | 418 | 410 | 416 | 35,000 | 416 |
| 1999-03-18 | 440 | 440 | 405 | 405 | 35,000 | 405 |
| 1999-03-17 | 450 | 450 | 435 | 440 | 17,000 | 440 |
| 1999-03-16 | 428 | 450 | 422 | 450 | 40,000 | 450 |
| 1999-03-15 | 433 | 433 | 428 | 428 | 25,000 | 428 |
| 1999-03-12 | 450 | 450 | 434 | 434 | 56,000 | 434 |
| 1999-03-11 | 450 | 450 | 447 | 450 | 38,000 | 450 |
| 1999-03-10 | 440 | 450 | 440 | 450 | 70,000 | 450 |
| 1999-03-09 | 435 | 440 | 430 | 440 | 48,000 | 440 |
| 1999-03-08 | 438 | 439 | 433 | 438 | 28,000 | 438 |
| 1999-03-05 | 419 | 440 | 419 | 440 | 62,000 | 440 |
| 1999-03-04 | 430 | 430 | 419 | 419 | 9,000 | 419 |
| 1999-03-03 | 405 | 405 | 405 | 405 | 22,000 | 405 |
| 1999-03-02 | 418 | 418 | 405 | 405 | 24,000 | 405 |
| 1999-03-01 | 415 | 416 | 410 | 410 | 28,000 | 410 |
| 1999-02-26 | 410 | 420 | 410 | 415 | 21,000 | 415 |
| 1999-02-25 | 430 | 430 | 410 | 410 | 22,000 | 410 |
| 1999-02-24 | 421 | 421 | 415 | 420 | 29,000 | 420 |
| 1999-02-23 | 415 | 415 | 391 | 391 | 125,000 | 391 |
| 1999-02-22 | 410 | 410 | 403 | 403 | 73,000 | 403 |
| 1999-02-19 | 411 | 419 | 410 | 410 | 77,000 | 410 |
| 1999-02-18 | 419 | 420 | 415 | 415 | 77,000 | 415 |
| 1999-02-17 | 419 | 419 | 415 | 419 | 6,000 | 419 |
| 1999-02-16 | 414 | 416 | 414 | 415 | 11,000 | 415 |
| 1999-02-15 | 414 | 414 | 411 | 414 | 10,000 | 414 |
| 1999-02-12 | 402 | 417 | 402 | 417 | 16,000 | 417 |
| 1999-02-10 | 410 | 410 | 400 | 400 | 87,000 | 400 |
| 1999-02-09 | 417 | 417 | 410 | 410 | 8,000 | 410 |
| 1999-02-08 | 410 | 417 | 410 | 417 | 3,000 | 417 |
| 1999-02-05 | 438 | 438 | 410 | 410 | 5,000 | 410 |
| 1999-02-04 | 434 | 434 | 430 | 434 | 7,000 | 434 |
| 1999-02-03 | 415 | 439 | 410 | 439 | 5,000 | 439 |
| 1999-02-02 | 440 | 440 | 436 | 439 | 14,000 | 439 |
| 1999-02-01 | 440 | 440 | 438 | 438 | 12,000 | 438 |
| 1999-01-29 | 440 | 440 | 435 | 440 | 14,000 | 440 |
| 1999-01-28 | 439 | 440 | 437 | 438 | 15,000 | 438 |
| 1999-01-27 | 440 | 440 | 430 | 440 | 28,000 | 440 |
| 1999-01-26 | 440 | 440 | 433 | 440 | 53,000 | 440 |
| 1999-01-25 | 428 | 437 | 428 | 437 | 44,000 | 437 |
| 1999-01-22 | 427 | 429 | 427 | 428 | 23,000 | 428 |
| 1999-01-21 | 428 | 430 | 420 | 430 | 19,000 | 430 |
| 1999-01-20 | 416 | 428 | 415 | 428 | 27,000 | 428 |
| 1999-01-19 | 420 | 421 | 415 | 415 | 61,000 | 415 |
| 1999-01-18 | 420 | 420 | 415 | 420 | 23,000 | 420 |
| 1999-01-14 | 405 | 406 | 405 | 406 | 4,000 | 406 |
| 1999-01-13 | 415 | 419 | 411 | 415 | 14,000 | 415 |
| 1999-01-12 | 415 | 415 | 410 | 415 | 38,000 | 415 |
| 1999-01-11 | 415 | 415 | 415 | 415 | 13,000 | 415 |
| 1999-01-08 | 421 | 421 | 415 | 415 | 32,000 | 415 |
| 1999-01-07 | 420 | 421 | 420 | 421 | 16,000 | 421 |
| 1999-01-06 | 415 | 420 | 415 | 420 | 8,000 | 420 |
| 1999-01-05 | 417 | 417 | 407 | 415 | 29,000 | 415 |
| 1999-01-04 | 417 | 417 | 415 | 415 | 13,000 | 415 |
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
