8032 日本紙パルプ商事(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-01 | 5,500 | 5,540 | 5,480 | 5,520 | 7,900 | 5,520 |
| 2024-04-30 | 5,450 | 5,520 | 5,450 | 5,500 | 24,200 | 5,500 |
| 2024-04-26 | 5,390 | 5,490 | 5,360 | 5,470 | 27,100 | 5,470 |
| 2024-04-25 | 5,310 | 5,400 | 5,310 | 5,370 | 10,700 | 5,370 |
| 2024-04-24 | 5,380 | 5,390 | 5,340 | 5,340 | 18,300 | 5,340 |
| 2024-04-23 | 5,350 | 5,390 | 5,350 | 5,380 | 2,800 | 5,380 |
| 2024-04-22 | 5,230 | 5,380 | 5,230 | 5,340 | 18,400 | 5,340 |
| 2024-04-19 | 5,210 | 5,250 | 5,200 | 5,210 | 25,900 | 5,210 |
| 2024-04-18 | 5,220 | 5,280 | 5,220 | 5,260 | 6,300 | 5,260 |
| 2024-04-17 | 5,280 | 5,280 | 5,200 | 5,200 | 15,100 | 5,200 |
| 2024-04-16 | 5,350 | 5,360 | 5,280 | 5,280 | 12,200 | 5,280 |
| 2024-04-15 | 5,350 | 5,410 | 5,340 | 5,390 | 14,700 | 5,390 |
| 2024-04-12 | 5,360 | 5,410 | 5,360 | 5,370 | 13,400 | 5,370 |
| 2024-04-11 | 5,330 | 5,400 | 5,290 | 5,370 | 12,900 | 5,370 |
| 2024-04-10 | 5,380 | 5,380 | 5,330 | 5,340 | 11,400 | 5,340 |
| 2024-04-09 | 5,390 | 5,400 | 5,360 | 5,380 | 13,000 | 5,380 |
| 2024-04-08 | 5,410 | 5,410 | 5,360 | 5,390 | 14,900 | 5,390 |
| 2024-04-05 | 5,310 | 5,390 | 5,300 | 5,390 | 23,700 | 5,390 |
| 2024-04-04 | 5,340 | 5,370 | 5,310 | 5,340 | 18,200 | 5,340 |
| 2024-04-03 | 5,220 | 5,320 | 5,220 | 5,300 | 19,800 | 5,300 |
| 2024-04-02 | 5,190 | 5,240 | 5,190 | 5,220 | 15,800 | 5,220 |
| 2024-04-01 | 5,190 | 5,240 | 5,180 | 5,180 | 14,900 | 5,180 |
| 2024-03-29 | 5,160 | 5,240 | 5,110 | 5,180 | 12,500 | 5,180 |
| 2024-03-28 | 5,250 | 5,250 | 5,150 | 5,170 | 19,000 | 5,170 |
| 2024-03-27 | 5,340 | 5,400 | 5,320 | 5,340 | 46,700 | 5,340 |
| 2024-03-26 | 5,290 | 5,310 | 5,270 | 5,310 | 22,400 | 5,310 |
| 2024-03-25 | 5,330 | 5,360 | 5,290 | 5,300 | 33,100 | 5,300 |
| 2024-03-22 | 5,370 | 5,410 | 5,310 | 5,360 | 18,600 | 5,360 |
| 2024-03-21 | 5,450 | 5,450 | 5,340 | 5,370 | 28,600 | 5,370 |
| 2024-03-19 | 5,440 | 5,440 | 5,380 | 5,400 | 25,600 | 5,400 |
| 2024-03-18 | 5,370 | 5,440 | 5,350 | 5,390 | 25,900 | 5,390 |
| 2024-03-15 | 5,360 | 5,410 | 5,290 | 5,410 | 60,600 | 5,410 |
| 2024-03-14 | 5,350 | 5,400 | 5,340 | 5,400 | 15,100 | 5,400 |
| 2024-03-13 | 5,260 | 5,330 | 5,260 | 5,310 | 17,700 | 5,310 |
| 2024-03-12 | 5,220 | 5,260 | 5,130 | 5,230 | 16,400 | 5,230 |
| 2024-03-11 | 5,210 | 5,280 | 5,170 | 5,220 | 18,000 | 5,220 |
| 2024-03-08 | 5,170 | 5,290 | 5,160 | 5,280 | 26,600 | 5,280 |
| 2024-03-07 | 5,240 | 5,250 | 5,170 | 5,200 | 15,500 | 5,200 |
| 2024-03-06 | 5,070 | 5,210 | 5,070 | 5,210 | 23,500 | 5,210 |
| 2024-03-05 | 5,100 | 5,140 | 5,090 | 5,110 | 15,800 | 5,110 |
| 2024-03-04 | 5,140 | 5,150 | 5,070 | 5,100 | 18,300 | 5,100 |
| 2024-03-01 | 5,140 | 5,140 | 5,070 | 5,090 | 8,700 | 5,090 |
| 2024-02-29 | 5,050 | 5,140 | 5,020 | 5,140 | 36,800 | 5,140 |
| 2024-02-28 | 5,140 | 5,140 | 5,050 | 5,050 | 11,200 | 5,050 |
| 2024-02-27 | 5,020 | 5,110 | 5,010 | 5,070 | 13,000 | 5,070 |
| 2024-02-26 | 5,000 | 5,070 | 5,000 | 5,020 | 17,700 | 5,020 |
| 2024-02-22 | 5,030 | 5,060 | 5,010 | 5,060 | 12,500 | 5,060 |
| 2024-02-21 | 5,020 | 5,080 | 5,020 | 5,020 | 14,000 | 5,020 |
| 2024-02-20 | 5,050 | 5,080 | 5,020 | 5,020 | 15,200 | 5,020 |
| 2024-02-19 | 4,995 | 4,995 | 4,920 | 4,975 | 18,400 | 4,975 |
| 2024-02-16 | 4,990 | 5,070 | 4,980 | 5,010 | 19,800 | 5,010 |
| 2024-02-15 | 4,960 | 4,965 | 4,880 | 4,945 | 21,400 | 4,945 |
| 2024-02-14 | 5,030 | 5,030 | 4,940 | 4,955 | 36,900 | 4,955 |
| 2024-02-13 | 5,090 | 5,090 | 5,000 | 5,040 | 19,800 | 5,040 |
| 2024-02-09 | 5,010 | 5,110 | 5,010 | 5,030 | 17,700 | 5,030 |
| 2024-02-08 | 5,070 | 5,070 | 5,000 | 5,010 | 17,900 | 5,010 |
| 2024-02-07 | 5,070 | 5,150 | 5,070 | 5,070 | 7,200 | 5,070 |
| 2024-02-06 | 5,150 | 5,150 | 5,100 | 5,100 | 7,100 | 5,100 |
| 2024-02-05 | 5,100 | 5,160 | 5,100 | 5,100 | 12,800 | 5,100 |
| 2024-02-02 | 5,090 | 5,120 | 5,040 | 5,090 | 9,000 | 5,090 |
| 2024-02-01 | 5,050 | 5,090 | 5,050 | 5,080 | 7,200 | 5,080 |
| 2024-01-31 | 5,070 | 5,090 | 5,040 | 5,070 | 17,700 | 5,070 |
| 2024-01-30 | 5,150 | 5,150 | 5,070 | 5,080 | 10,500 | 5,080 |
| 2024-01-29 | 5,040 | 5,130 | 5,040 | 5,110 | 8,000 | 5,110 |
| 2024-01-26 | 5,060 | 5,080 | 5,010 | 5,030 | 11,500 | 5,030 |
| 2024-01-25 | 5,010 | 5,090 | 5,000 | 5,090 | 9,800 | 5,090 |
| 2024-01-24 | 5,020 | 5,050 | 4,990 | 5,010 | 14,100 | 5,010 |
| 2024-01-23 | 5,060 | 5,080 | 5,010 | 5,020 | 7,500 | 5,020 |
| 2024-01-22 | 5,010 | 5,090 | 5,010 | 5,060 | 5,700 | 5,060 |
| 2024-01-19 | 5,060 | 5,090 | 5,000 | 5,000 | 12,200 | 5,000 |
| 2024-01-18 | 5,020 | 5,090 | 5,020 | 5,050 | 4,900 | 5,050 |
| 2024-01-17 | 5,010 | 5,110 | 5,010 | 5,010 | 13,700 | 5,010 |
| 2024-01-16 | 5,090 | 5,100 | 5,020 | 5,020 | 7,200 | 5,020 |
| 2024-01-15 | 4,985 | 5,100 | 4,985 | 5,090 | 13,700 | 5,090 |
| 2024-01-12 | 5,020 | 5,040 | 4,950 | 4,955 | 12,900 | 4,955 |
| 2024-01-11 | 5,010 | 5,100 | 5,000 | 5,020 | 27,300 | 5,020 |
| 2024-01-10 | 5,030 | 5,080 | 5,000 | 5,010 | 18,300 | 5,010 |
| 2024-01-09 | 5,000 | 5,050 | 4,995 | 5,030 | 13,300 | 5,030 |
| 2024-01-05 | 5,030 | 5,060 | 5,000 | 5,020 | 10,500 | 5,020 |
| 2024-01-04 | 4,935 | 5,030 | 4,910 | 4,995 | 11,500 | 4,995 |
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
