1. HOME >
  2. 株価時系列 >
  3. 8032 >
  4. 2011年

8032 日本紙パルプ商事(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-3027227227027029,0002,700
2011-12-2926927126527134,0002,710
2011-12-2826927126826937,0002,690
2011-12-2726627026626929,0002,690
2011-12-2626426826426645,0002,660
2011-12-2226426726326378,0002,630
2011-12-2126226426026496,0002,640
2011-12-20274274244258479,0002,580
2011-12-1927228427027148,0002,710
2011-12-1627728527127456,0002,740
2011-12-1528228227527734,0002,770
2011-12-1428628628128138,0002,810
2011-12-13289290286288140,0002,880
2011-12-12285291285289119,0002,890
2011-12-09282282278282234,0002,820
2011-12-0827928227928252,0002,820
2011-12-0727828327627938,0002,790
2011-12-06283283275275118,0002,750
2011-12-0527828327728354,0002,830
2011-12-0227327627327528,0002,750
2011-12-0127627627227433,0002,740
2011-11-3027027626827593,0002,750
2011-11-2926827026627092,0002,700
2011-11-2826226726026771,0002,670
2011-11-2525826225826029,0002,600
2011-11-2426126125926176,0002,610
2011-11-2225426325426359,0002,630
2011-11-2125525725525722,0002,570
2011-11-1825625825525529,0002,550
2011-11-1726026025825957,0002,590
2011-11-1626326326026026,0002,600
2011-11-1526426626426518,0002,650
2011-11-1426526726526630,0002,660
2011-11-1126426426026356,0002,630
2011-11-1026426426026270,0002,620
2011-11-0926226626226665,0002,660
2011-11-0826226626226558,0002,650
2011-11-0726226526226238,0002,620
2011-11-0426226426226471,0002,640
2011-11-0226426426226299,0002,620
2011-11-0126526826426562,0002,650
2011-10-3126726926526597,0002,650
2011-10-28271271265266253,0002,660
2011-10-2726527426527073,0002,700
2011-10-2626826826526668,0002,660
2011-10-25276277262268199,0002,680
2011-10-2427127627127652,0002,760
2011-10-2127127126926927,0002,690
2011-10-2027127126926962,0002,690
2011-10-1927227627127175,0002,710
2011-10-1827427427227246,0002,720
2011-10-1727627627327449,0002,740
2011-10-1427627627327355,0002,730
2011-10-1328028027627725,0002,770
2011-10-1227828027527667,0002,760
2011-10-11283285275282166,0002,820
2011-10-0727828227828139,0002,810
2011-10-0627527727427539,0002,750
2011-10-0528628627227279,0002,720
2011-10-0428929028328335,0002,830
2011-10-0328629028329083,0002,900
2011-09-3029429528129474,0002,940
2011-09-2929029528929591,0002,950
2011-09-28277292276292129,0002,920
2011-09-2727728127428150,0002,810
2011-09-2628028027327471,0002,740
2011-09-2227727927727837,0002,780
2011-09-2127928627727744,0002,770
2011-09-2028228327527670,0002,760
2011-09-1627828827728878,0002,880
2011-09-1527527727527740,0002,770
2011-09-1427527727327438,0002,740
2011-09-1327327627327435,0002,740
2011-09-1227427427027156,0002,710
2011-09-09273275272274162,0002,740
2011-09-0827627627427537,0002,750
2011-09-0727627727327557,0002,750
2011-09-0627527526827464,0002,740
2011-09-0527828227227687,0002,760
2011-09-0228328327928231,0002,820
2011-09-0128028227928238,0002,820
2011-08-3128028027827945,0002,790
2011-08-3028028027827942,0002,790
2011-08-2927727927527831,0002,780
2011-08-2627627827527737,0002,770
2011-08-2527627827427451,0002,740
2011-08-2427627627227374,0002,730
2011-08-2327427626727468,0002,740
2011-08-2227127327027138,0002,710
2011-08-1926827226826962,0002,690
2011-08-1827627627027346,0002,730
2011-08-1727227427127422,0002,740
2011-08-1627227327027231,0002,720
2011-08-1527227327027030,0002,700
2011-08-1227527526927027,0002,700
2011-08-1126927226827247,0002,720
2011-08-10270273266269118,0002,690
2011-08-09263270259265113,0002,650
2011-08-0826826826626752,0002,670
2011-08-05273273268269120,0002,690
2011-08-0427627827527557,0002,750
2011-08-0327927927527678,0002,760
2011-08-0228228227928033,0002,800
2011-08-0128028527828532,0002,850
2011-07-2928328328028036,0002,800
2011-07-2828428428128251,0002,820
2011-07-2729029328528638,0002,860
2011-07-2629129129029031,0002,900
2011-07-2529429428828827,0002,880
2011-07-2229329429229482,0002,940
2011-07-2129129228929027,0002,900
2011-07-2029229429129125,0002,910
2011-07-1929129229129228,0002,920
2011-07-1529029129029135,0002,910
2011-07-1429429429029134,0002,910
2011-07-1329129429129339,0002,930
2011-07-1229229528529187,0002,910
2011-07-11291300291299260,0002,990
2011-07-08286293286289118,0002,890
2011-07-07281285280284102,0002,840
2011-07-0627928027828060,0002,800
2011-07-05280280275279118,0002,790
2011-07-0427527827527766,0002,770
2011-07-0127527627327363,0002,730
2011-06-3027327527227555,0002,750
2011-06-2927327527127541,0002,750
2011-06-2827427427227236,0002,720
2011-06-2727427427227246,0002,720
2011-06-2427827827327364,0002,730
2011-06-2327927927527757,0002,770
2011-06-2227427927427982,0002,790
2011-06-2127127327027330,0002,730
2011-06-2026827326827030,0002,700
2011-06-1727127226826861,0002,680
2011-06-1627527527127146,0002,710
2011-06-1527727727227535,0002,750
2011-06-1427527727327528,0002,750
2011-06-1327827827527534,0002,750
2011-06-10275283275278303,0002,780
2011-06-0927027127027119,0002,710
2011-06-0827127227027013,0002,700
2011-06-0727127127027125,0002,710
2011-06-0627227327127138,0002,710
2011-06-0327427427227238,0002,720
2011-06-0227427527327335,0002,730
2011-06-0128028027427738,0002,770
2011-05-3127528227527667,0002,760
2011-05-3027827827327521,0002,750
2011-05-2727527727427528,0002,750
2011-05-2627428027427644,0002,760
2011-05-2527827827327338,0002,730
2011-05-2427227827227888,0002,780
2011-05-2327427427227236,0002,720
2011-05-2027427727427535,0002,750
2011-05-1928228327427441,0002,740
2011-05-1827828027827931,0002,790
2011-05-1728128227727746,0002,770
2011-05-1628428428228232,0002,820
2011-05-1328828928428459,0002,840
2011-05-1228929128928946,0002,890
2011-05-1129229228929032,0002,900
2011-05-1029529529029266,0002,920
2011-05-0929429729229733,0002,970
2011-05-0629730229529632,0002,960
2011-05-0229330029329841,0002,980
2011-04-2828729228729134,0002,910
2011-04-2728728828428529,0002,850
2011-04-2629329328728838,0002,880
2011-04-2528929228929014,0002,900
2011-04-2228829228829153,0002,910
2011-04-2128928928728823,0002,880
2011-04-2029229228728836,0002,880
2011-04-1928729228729030,0002,900
2011-04-1829429428829036,0002,900
2011-04-1529229529029025,0002,900
2011-04-1428729428729426,0002,940
2011-04-1328828928728927,0002,890
2011-04-1229129628828839,0002,880
2011-04-1129530229529757,0002,970
2011-04-0828629528629560,0002,950
2011-04-0729429428828859,0002,880
2011-04-0629929928829650,0002,960
2011-04-0530130229629635,0002,960
2011-04-0430630630330422,0003,040
2011-04-0131131530630644,0003,060
2011-03-3131531531231347,0003,130
2011-03-3031531530831569,0003,150
2011-03-29314315305315132,0003,150
2011-03-28309315303315179,0003,150
2011-03-2530530730130773,0003,070
2011-03-2430530730030098,0003,000
2011-03-23303309300303150,0003,030
2011-03-2230330729730169,0003,010
2011-03-18277295277285104,0002,850
2011-03-17261277260274139,0002,740
2011-03-16251275251273160,0002,730
2011-03-15277287248248161,0002,480
2011-03-1428030528028590,0002,850
2011-03-11311313309309279,0003,090
2011-03-1031831931331374,0003,130
2011-03-0931932131831850,0003,180
2011-03-0831931931831829,0003,180
2011-03-0732232231631752,0003,170
2011-03-0432432432232228,0003,220
2011-03-0331632131632122,0003,210
2011-03-0232232531631678,0003,160
2011-03-0132532832532756,0003,270
2011-02-2832332331832139,0003,210
2011-02-2531432231332033,0003,200
2011-02-2432232331531689,0003,160
2011-02-2332032732032272,0003,220
2011-02-2232732732232443,0003,240
2011-02-2132833032632929,0003,290
2011-02-1833133132832843,0003,280
2011-02-1732933132533161,0003,310
2011-02-1633133232932940,0003,290
2011-02-1533133532933250,0003,320
2011-02-1433333533333445,0003,340
2011-02-1032833332833272,0003,320
2011-02-0932732932632853,0003,280
2011-02-0832932932532674,0003,260
2011-02-0732732732532760,0003,270
2011-02-04319327318325131,0003,250
2011-02-0331531731231756,0003,170
2011-02-02312317312313106,0003,130
2011-02-0130530930530976,0003,090
2011-01-3130130630130578,0003,050
2011-01-2830630630330499,0003,040
2011-01-2730730930730861,0003,080
2011-01-2630730730430533,0003,050
2011-01-2530530830430797,0003,070
2011-01-2430030430030494,0003,040
2011-01-2130330529929974,0002,990
2011-01-2030530530230357,0003,030
2011-01-1930730730430678,0003,060
2011-01-1830430530330435,0003,040
2011-01-1730230330030158,0003,010
2011-01-1429930429930177,0003,010
2011-01-1330030129729958,0002,990
2011-01-1230030129629683,0002,960
2011-01-1129529929429898,0002,980
2011-01-0729729929429488,0002,940
2011-01-0629429629429645,0002,960
2011-01-0529129529129444,0002,940
2011-01-0429429529229352,0002,930

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