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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 645 | 651 | 644 | 650 | 61,500 | 650 |
| 2024-11-20 | 644 | 648 | 638 | 638 | 113,700 | 638 |
| 2024-11-19 | 645 | 651 | 643 | 648 | 56,600 | 648 |
| 2024-11-18 | 646 | 653 | 642 | 648 | 63,600 | 648 |
| 2024-11-15 | 645 | 651 | 640 | 649 | 122,900 | 649 |
| 2024-11-14 | 646 | 648 | 639 | 640 | 115,200 | 640 |
| 2024-11-13 | 656 | 658 | 643 | 648 | 85,000 | 648 |
| 2024-11-12 | 648 | 657 | 645 | 650 | 107,700 | 650 |
| 2024-11-11 | 653 | 661 | 647 | 647 | 71,500 | 647 |
| 2024-11-08 | 689 | 689 | 652 | 652 | 163,400 | 652 |
| 2024-11-07 | 666 | 682 | 666 | 682 | 108,300 | 682 |
| 2024-11-06 | 662 | 694 | 657 | 666 | 153,200 | 666 |
| 2024-11-05 | 650 | 660 | 638 | 659 | 114,200 | 659 |
| 2024-11-01 | 662 | 666 | 645 | 645 | 147,500 | 645 |
| 2024-10-31 | 665 | 673 | 661 | 672 | 114,100 | 672 |
| 2024-10-30 | 667 | 667 | 656 | 661 | 331,300 | 661 |
| 2024-10-29 | 668 | 668 | 663 | 666 | 84,300 | 666 |
| 2024-10-28 | 658 | 671 | 656 | 667 | 138,500 | 667 |
| 2024-10-25 | 677 | 682 | 656 | 658 | 197,000 | 658 |
| 2024-10-24 | 680 | 684 | 667 | 676 | 146,000 | 676 |
| 2024-10-23 | 690 | 694 | 680 | 685 | 103,600 | 685 |
| 2024-10-22 | 689 | 694 | 676 | 686 | 173,800 | 686 |
| 2024-10-21 | 698 | 700 | 688 | 688 | 119,300 | 688 |
| 2024-10-18 | 692 | 697 | 685 | 688 | 71,700 | 688 |
| 2024-10-17 | 694 | 699 | 687 | 688 | 109,400 | 688 |
| 2024-10-16 | 685 | 706 | 681 | 692 | 165,300 | 692 |
| 2024-10-15 | 670 | 697 | 670 | 691 | 254,400 | 691 |
| 2024-10-11 | 668 | 668 | 660 | 665 | 190,300 | 665 |
| 2024-10-10 | 681 | 686 | 669 | 672 | 178,300 | 672 |
| 2024-10-09 | 689 | 693 | 669 | 671 | 248,900 | 671 |
| 2024-10-08 | 712 | 712 | 682 | 687 | 255,900 | 687 |
| 2024-10-07 | 706 | 718 | 699 | 718 | 200,200 | 718 |
| 2024-10-04 | 701 | 711 | 689 | 696 | 184,700 | 696 |
| 2024-10-03 | 707 | 713 | 697 | 699 | 202,900 | 699 |
| 2024-10-02 | 686 | 704 | 681 | 687 | 190,600 | 687 |
| 2024-10-01 | 674 | 691 | 674 | 687 | 145,600 | 687 |
| 2024-09-30 | 670 | 682 | 661 | 674 | 234,500 | 674 |
| 2024-09-27 | 706 | 720 | 670 | 686 | 276,000 | 686 |
| 2024-09-26 | 6,950 | 7,180 | 6,930 | 7,180 | 36,100 | 718 |
| 2024-09-25 | 6,890 | 6,890 | 6,760 | 6,790 | 41,200 | 679 |
| 2024-09-24 | 6,920 | 7,000 | 6,880 | 6,890 | 33,500 | 689 |
| 2024-09-20 | 6,850 | 6,930 | 6,840 | 6,890 | 37,700 | 689 |
| 2024-09-19 | 6,760 | 6,850 | 6,710 | 6,810 | 14,300 | 681 |
| 2024-09-18 | 6,680 | 6,740 | 6,600 | 6,700 | 16,400 | 670 |
| 2024-09-17 | 6,600 | 6,720 | 6,540 | 6,650 | 23,800 | 665 |
| 2024-09-13 | 6,550 | 6,590 | 6,500 | 6,550 | 17,100 | 655 |
| 2024-09-12 | 6,450 | 6,600 | 6,440 | 6,550 | 29,000 | 655 |
| 2024-09-11 | 6,460 | 6,470 | 6,280 | 6,340 | 21,300 | 634 |
| 2024-09-10 | 6,430 | 6,570 | 6,380 | 6,450 | 11,400 | 645 |
| 2024-09-09 | 6,260 | 6,450 | 6,240 | 6,430 | 14,300 | 643 |
| 2024-09-06 | 6,390 | 6,420 | 6,290 | 6,360 | 7,800 | 636 |
| 2024-09-05 | 6,290 | 6,450 | 6,230 | 6,380 | 10,000 | 638 |
| 2024-09-04 | 6,370 | 6,420 | 6,290 | 6,330 | 13,000 | 633 |
| 2024-09-03 | 6,410 | 6,490 | 6,410 | 6,450 | 6,600 | 645 |
| 2024-09-02 | 6,490 | 6,490 | 6,370 | 6,420 | 12,300 | 642 |
| 2024-08-30 | 6,330 | 6,460 | 6,300 | 6,390 | 13,300 | 639 |
| 2024-08-29 | 6,290 | 6,330 | 6,230 | 6,330 | 12,600 | 633 |
| 2024-08-28 | 6,270 | 6,300 | 6,220 | 6,290 | 3,900 | 629 |
| 2024-08-27 | 6,360 | 6,380 | 6,240 | 6,270 | 8,400 | 627 |
| 2024-08-26 | 6,220 | 6,360 | 6,220 | 6,330 | 14,800 | 633 |
| 2024-08-23 | 6,210 | 6,280 | 6,200 | 6,200 | 7,200 | 620 |
| 2024-08-22 | 6,290 | 6,290 | 6,190 | 6,220 | 10,100 | 622 |
| 2024-08-21 | 6,280 | 6,330 | 6,200 | 6,290 | 8,600 | 629 |
| 2024-08-20 | 6,320 | 6,360 | 6,240 | 6,320 | 10,500 | 632 |
| 2024-08-19 | 6,210 | 6,360 | 6,210 | 6,300 | 12,800 | 630 |
| 2024-08-16 | 6,170 | 6,260 | 6,080 | 6,260 | 13,500 | 626 |
| 2024-08-15 | 5,970 | 6,060 | 5,950 | 6,040 | 10,500 | 604 |
| 2024-08-14 | 5,970 | 6,030 | 5,940 | 5,990 | 10,200 | 599 |
| 2024-08-13 | 5,880 | 6,020 | 5,850 | 5,970 | 12,500 | 597 |
| 2024-08-09 | 5,790 | 5,940 | 5,700 | 5,780 | 39,500 | 578 |
| 2024-08-08 | 5,510 | 5,830 | 5,510 | 5,640 | 24,000 | 564 |
| 2024-08-07 | 5,620 | 5,880 | 5,540 | 5,680 | 21,500 | 568 |
| 2024-08-06 | 5,510 | 5,840 | 5,490 | 5,720 | 21,400 | 572 |
| 2024-08-05 | 5,630 | 5,640 | 5,040 | 5,050 | 28,800 | 505 |
| 2024-08-02 | 6,180 | 6,180 | 5,920 | 5,930 | 28,900 | 593 |
| 2024-08-01 | 6,610 | 6,610 | 6,320 | 6,380 | 21,500 | 638 |
| 2024-07-31 | 6,380 | 6,630 | 6,350 | 6,620 | 17,100 | 662 |
| 2024-07-30 | 6,430 | 6,430 | 6,310 | 6,350 | 8,500 | 635 |
| 2024-07-29 | 6,240 | 6,410 | 6,240 | 6,410 | 11,000 | 641 |
| 2024-07-26 | 6,170 | 6,270 | 6,160 | 6,230 | 11,500 | 623 |
| 2024-07-25 | 6,230 | 6,290 | 6,170 | 6,170 | 16,200 | 617 |
| 2024-07-24 | 6,370 | 6,440 | 6,280 | 6,330 | 16,900 | 633 |
| 2024-07-23 | 6,230 | 6,360 | 6,230 | 6,360 | 9,500 | 636 |
| 2024-07-22 | 6,230 | 6,240 | 6,190 | 6,190 | 7,400 | 619 |
| 2024-07-19 | 6,320 | 6,320 | 6,200 | 6,230 | 8,600 | 623 |
| 2024-07-18 | 6,310 | 6,330 | 6,260 | 6,330 | 7,600 | 633 |
| 2024-07-17 | 6,270 | 6,350 | 6,270 | 6,320 | 14,900 | 632 |
| 2024-07-16 | 6,160 | 6,280 | 6,150 | 6,270 | 22,300 | 627 |
| 2024-07-12 | 6,190 | 6,270 | 6,140 | 6,160 | 22,200 | 616 |
| 2024-07-11 | 6,170 | 6,250 | 6,170 | 6,250 | 21,400 | 625 |
| 2024-07-10 | 6,150 | 6,180 | 6,120 | 6,160 | 24,400 | 616 |
| 2024-07-09 | 6,060 | 6,160 | 6,060 | 6,150 | 18,400 | 615 |
| 2024-07-08 | 6,040 | 6,060 | 6,000 | 6,030 | 14,100 | 603 |
| 2024-07-05 | 6,120 | 6,120 | 6,030 | 6,050 | 14,600 | 605 |
| 2024-07-04 | 6,010 | 6,140 | 6,010 | 6,120 | 23,500 | 612 |
| 2024-07-03 | 6,020 | 6,050 | 6,010 | 6,010 | 15,000 | 601 |
| 2024-07-02 | 6,180 | 6,180 | 6,040 | 6,050 | 16,700 | 605 |
| 2024-07-01 | 6,100 | 6,170 | 6,080 | 6,160 | 25,500 | 616 |
| 2024-06-28 | 6,130 | 6,130 | 6,020 | 6,080 | 7,700 | 608 |
| 2024-06-27 | 6,000 | 6,140 | 5,970 | 6,130 | 24,900 | 613 |
| 2024-06-26 | 6,000 | 6,010 | 5,950 | 5,980 | 12,600 | 598 |
| 2024-06-25 | 5,890 | 6,000 | 5,870 | 6,000 | 14,200 | 600 |
| 2024-06-24 | 5,840 | 5,880 | 5,790 | 5,860 | 15,800 | 586 |
| 2024-06-21 | 5,940 | 5,980 | 5,760 | 5,810 | 52,200 | 581 |
| 2024-06-20 | 5,950 | 6,000 | 5,920 | 5,970 | 13,400 | 597 |
| 2024-06-19 | 5,830 | 5,930 | 5,830 | 5,930 | 10,600 | 593 |
| 2024-06-18 | 5,930 | 5,960 | 5,830 | 5,880 | 24,500 | 588 |
| 2024-06-17 | 5,890 | 5,950 | 5,840 | 5,910 | 13,000 | 591 |
| 2024-06-14 | 5,780 | 5,960 | 5,770 | 5,940 | 23,000 | 594 |
| 2024-06-13 | 5,970 | 5,970 | 5,820 | 5,830 | 22,100 | 583 |
| 2024-06-12 | 6,100 | 6,100 | 5,950 | 5,970 | 14,200 | 597 |
| 2024-06-11 | 6,300 | 6,300 | 6,060 | 6,100 | 24,100 | 610 |
| 2024-06-10 | 6,200 | 6,370 | 6,200 | 6,300 | 24,600 | 630 |
| 2024-06-07 | 6,250 | 6,270 | 6,190 | 6,190 | 14,000 | 619 |
| 2024-06-06 | 6,110 | 6,230 | 6,110 | 6,230 | 17,700 | 623 |
| 2024-06-05 | 6,140 | 6,140 | 6,050 | 6,100 | 9,500 | 610 |
| 2024-06-04 | 6,140 | 6,190 | 6,090 | 6,150 | 19,800 | 615 |
| 2024-06-03 | 6,080 | 6,250 | 6,060 | 6,110 | 19,600 | 611 |
| 2024-05-31 | 5,990 | 6,070 | 5,960 | 6,060 | 26,000 | 606 |
| 2024-05-30 | 5,900 | 5,980 | 5,770 | 5,980 | 24,500 | 598 |
| 2024-05-29 | 5,900 | 5,930 | 5,860 | 5,910 | 14,000 | 591 |
| 2024-05-28 | 5,920 | 5,960 | 5,900 | 5,900 | 5,400 | 590 |
| 2024-05-27 | 6,000 | 6,000 | 5,920 | 5,920 | 4,800 | 592 |
| 2024-05-24 | 5,930 | 5,990 | 5,900 | 5,970 | 11,700 | 597 |
| 2024-05-23 | 5,910 | 5,990 | 5,910 | 5,960 | 11,300 | 596 |
| 2024-05-22 | 6,100 | 6,100 | 5,880 | 5,880 | 36,900 | 588 |
| 2024-05-21 | 6,160 | 6,200 | 6,060 | 6,100 | 14,900 | 610 |
| 2024-05-20 | 6,050 | 6,160 | 6,050 | 6,160 | 17,300 | 616 |
| 2024-05-17 | 6,080 | 6,090 | 6,010 | 6,030 | 18,400 | 603 |
| 2024-05-16 | 6,070 | 6,120 | 6,000 | 6,080 | 16,100 | 608 |
| 2024-05-15 | 6,020 | 6,100 | 6,000 | 6,090 | 17,500 | 609 |
| 2024-05-14 | 6,040 | 6,100 | 5,930 | 6,000 | 16,800 | 600 |
| 2024-05-13 | 6,050 | 6,100 | 5,910 | 6,020 | 33,100 | 602 |
| 2024-05-10 | 5,690 | 6,260 | 5,670 | 6,020 | 82,300 | 602 |
| 2024-05-09 | 5,610 | 5,720 | 5,610 | 5,690 | 24,700 | 569 |
| 2024-05-08 | 5,600 | 5,680 | 5,600 | 5,610 | 24,000 | 561 |
| 2024-05-07 | 5,640 | 5,750 | 5,590 | 5,620 | 11,600 | 562 |
| 2024-05-02 | 5,520 | 5,590 | 5,500 | 5,570 | 13,600 | 557 |
| 2024-05-01 | 5,500 | 5,540 | 5,480 | 5,520 | 7,900 | 552 |
| 2024-04-30 | 5,450 | 5,520 | 5,450 | 5,500 | 24,200 | 550 |
| 2024-04-26 | 5,390 | 5,490 | 5,360 | 5,470 | 27,100 | 547 |
| 2024-04-25 | 5,310 | 5,400 | 5,310 | 5,370 | 10,700 | 537 |
| 2024-04-24 | 5,380 | 5,390 | 5,340 | 5,340 | 18,300 | 534 |
| 2024-04-23 | 5,350 | 5,390 | 5,350 | 5,380 | 2,800 | 538 |
| 2024-04-22 | 5,230 | 5,380 | 5,230 | 5,340 | 18,400 | 534 |
| 2024-04-19 | 5,210 | 5,250 | 5,200 | 5,210 | 25,900 | 521 |
| 2024-04-18 | 5,220 | 5,280 | 5,220 | 5,260 | 6,300 | 526 |
| 2024-04-17 | 5,280 | 5,280 | 5,200 | 5,200 | 15,100 | 520 |
| 2024-04-16 | 5,350 | 5,360 | 5,280 | 5,280 | 12,200 | 528 |
| 2024-04-15 | 5,350 | 5,410 | 5,340 | 5,390 | 14,700 | 539 |
| 2024-04-12 | 5,360 | 5,410 | 5,360 | 5,370 | 13,400 | 537 |
| 2024-04-11 | 5,330 | 5,400 | 5,290 | 5,370 | 12,900 | 537 |
| 2024-04-10 | 5,380 | 5,380 | 5,330 | 5,340 | 11,400 | 534 |
| 2024-04-09 | 5,390 | 5,400 | 5,360 | 5,380 | 13,000 | 538 |
| 2024-04-08 | 5,410 | 5,410 | 5,360 | 5,390 | 14,900 | 539 |
| 2024-04-05 | 5,310 | 5,390 | 5,300 | 5,390 | 23,700 | 539 |
| 2024-04-04 | 5,340 | 5,370 | 5,310 | 5,340 | 18,200 | 534 |
| 2024-04-03 | 5,220 | 5,320 | 5,220 | 5,300 | 19,800 | 530 |
| 2024-04-02 | 5,190 | 5,240 | 5,190 | 5,220 | 15,800 | 522 |
| 2024-04-01 | 5,190 | 5,240 | 5,180 | 5,180 | 14,900 | 518 |
| 2024-03-29 | 5,160 | 5,240 | 5,110 | 5,180 | 12,500 | 518 |
| 2024-03-28 | 5,250 | 5,250 | 5,150 | 5,170 | 19,000 | 517 |
| 2024-03-27 | 5,340 | 5,400 | 5,320 | 5,340 | 46,700 | 534 |
| 2024-03-26 | 5,290 | 5,310 | 5,270 | 5,310 | 22,400 | 531 |
| 2024-03-25 | 5,330 | 5,360 | 5,290 | 5,300 | 33,100 | 530 |
| 2024-03-22 | 5,370 | 5,410 | 5,310 | 5,360 | 18,600 | 536 |
| 2024-03-21 | 5,450 | 5,450 | 5,340 | 5,370 | 28,600 | 537 |
| 2024-03-19 | 5,440 | 5,440 | 5,380 | 5,400 | 25,600 | 540 |
| 2024-03-18 | 5,370 | 5,440 | 5,350 | 5,390 | 25,900 | 539 |
| 2024-03-15 | 5,360 | 5,410 | 5,290 | 5,410 | 60,600 | 541 |
| 2024-03-14 | 5,350 | 5,400 | 5,340 | 5,400 | 15,100 | 540 |
| 2024-03-13 | 5,260 | 5,330 | 5,260 | 5,310 | 17,700 | 531 |
| 2024-03-12 | 5,220 | 5,260 | 5,130 | 5,230 | 16,400 | 523 |
| 2024-03-11 | 5,210 | 5,280 | 5,170 | 5,220 | 18,000 | 522 |
| 2024-03-08 | 5,170 | 5,290 | 5,160 | 5,280 | 26,600 | 528 |
| 2024-03-07 | 5,240 | 5,250 | 5,170 | 5,200 | 15,500 | 520 |
| 2024-03-06 | 5,070 | 5,210 | 5,070 | 5,210 | 23,500 | 521 |
| 2024-03-05 | 5,100 | 5,140 | 5,090 | 5,110 | 15,800 | 511 |
| 2024-03-04 | 5,140 | 5,150 | 5,070 | 5,100 | 18,300 | 510 |
| 2024-03-01 | 5,140 | 5,140 | 5,070 | 5,090 | 8,700 | 509 |
| 2024-02-29 | 5,050 | 5,140 | 5,020 | 5,140 | 36,800 | 514 |
| 2024-02-28 | 5,140 | 5,140 | 5,050 | 5,050 | 11,200 | 505 |
| 2024-02-27 | 5,020 | 5,110 | 5,010 | 5,070 | 13,000 | 507 |
| 2024-02-26 | 5,000 | 5,070 | 5,000 | 5,020 | 17,700 | 502 |
| 2024-02-22 | 5,030 | 5,060 | 5,010 | 5,060 | 12,500 | 506 |
| 2024-02-21 | 5,020 | 5,080 | 5,020 | 5,020 | 14,000 | 502 |
| 2024-02-20 | 5,050 | 5,080 | 5,020 | 5,020 | 15,200 | 502 |
| 2024-02-19 | 4,995 | 4,995 | 4,920 | 4,975 | 18,400 | 497.50 |
| 2024-02-16 | 4,990 | 5,070 | 4,980 | 5,010 | 19,800 | 501 |
| 2024-02-15 | 4,960 | 4,965 | 4,880 | 4,945 | 21,400 | 494.50 |
| 2024-02-14 | 5,030 | 5,030 | 4,940 | 4,955 | 36,900 | 495.50 |
| 2024-02-13 | 5,090 | 5,090 | 5,000 | 5,040 | 19,800 | 504 |
| 2024-02-09 | 5,010 | 5,110 | 5,010 | 5,030 | 17,700 | 503 |
| 2024-02-08 | 5,070 | 5,070 | 5,000 | 5,010 | 17,900 | 501 |
| 2024-02-07 | 5,070 | 5,150 | 5,070 | 5,070 | 7,200 | 507 |
| 2024-02-06 | 5,150 | 5,150 | 5,100 | 5,100 | 7,100 | 510 |
| 2024-02-05 | 5,100 | 5,160 | 5,100 | 5,100 | 12,800 | 510 |
| 2024-02-02 | 5,090 | 5,120 | 5,040 | 5,090 | 9,000 | 509 |
| 2024-02-01 | 5,050 | 5,090 | 5,050 | 5,080 | 7,200 | 508 |
| 2024-01-31 | 5,070 | 5,090 | 5,040 | 5,070 | 17,700 | 507 |
| 2024-01-30 | 5,150 | 5,150 | 5,070 | 5,080 | 10,500 | 508 |
| 2024-01-29 | 5,040 | 5,130 | 5,040 | 5,110 | 8,000 | 511 |
| 2024-01-26 | 5,060 | 5,080 | 5,010 | 5,030 | 11,500 | 503 |
| 2024-01-25 | 5,010 | 5,090 | 5,000 | 5,090 | 9,800 | 509 |
| 2024-01-24 | 5,020 | 5,050 | 4,990 | 5,010 | 14,100 | 501 |
| 2024-01-23 | 5,060 | 5,080 | 5,010 | 5,020 | 7,500 | 502 |
| 2024-01-22 | 5,010 | 5,090 | 5,010 | 5,060 | 5,700 | 506 |
| 2024-01-19 | 5,060 | 5,090 | 5,000 | 5,000 | 12,200 | 500 |
| 2024-01-18 | 5,020 | 5,090 | 5,020 | 5,050 | 4,900 | 505 |
| 2024-01-17 | 5,010 | 5,110 | 5,010 | 5,010 | 13,700 | 501 |
| 2024-01-16 | 5,090 | 5,100 | 5,020 | 5,020 | 7,200 | 502 |
| 2024-01-15 | 4,985 | 5,100 | 4,985 | 5,090 | 13,700 | 509 |
| 2024-01-12 | 5,020 | 5,040 | 4,950 | 4,955 | 12,900 | 495.50 |
| 2024-01-11 | 5,010 | 5,100 | 5,000 | 5,020 | 27,300 | 502 |
| 2024-01-10 | 5,030 | 5,080 | 5,000 | 5,010 | 18,300 | 501 |
| 2024-01-09 | 5,000 | 5,050 | 4,995 | 5,030 | 13,300 | 503 |
| 2024-01-05 | 5,030 | 5,060 | 5,000 | 5,020 | 10,500 | 502 |
| 2024-01-04 | 4,935 | 5,030 | 4,910 | 4,995 | 11,500 | 499.50 |
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
