8032 日本紙パルプ商事(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-07-02 | 610 | 620 | 610 | 617 | 143,200 | 617 |
| 2025-07-01 | 616 | 620 | 609 | 613 | 108,700 | 613 |
| 2025-06-30 | 624 | 625 | 617 | 620 | 174,200 | 620 |
| 2025-06-27 | 619 | 627 | 619 | 625 | 207,500 | 625 |
| 2025-06-26 | 610 | 619 | 610 | 616 | 173,000 | 616 |
| 2025-06-25 | 610 | 612 | 606 | 611 | 198,900 | 611 |
| 2025-06-24 | 608 | 614 | 607 | 610 | 141,400 | 610 |
| 2025-06-23 | 602 | 606 | 602 | 603 | 220,900 | 603 |
| 2025-06-20 | 610 | 614 | 602 | 602 | 454,000 | 602 |
| 2025-06-19 | 611 | 612 | 607 | 611 | 90,200 | 611 |
| 2025-06-18 | 606 | 612 | 606 | 611 | 101,800 | 611 |
| 2025-06-17 | 606 | 608 | 604 | 606 | 160,100 | 606 |
| 2025-06-16 | 608 | 609 | 603 | 606 | 112,800 | 606 |
| 2025-06-13 | 609 | 609 | 604 | 606 | 254,700 | 606 |
| 2025-06-12 | 607 | 613 | 607 | 611 | 160,700 | 611 |
| 2025-06-11 | 600 | 612 | 600 | 607 | 215,700 | 607 |
| 2025-06-10 | 600 | 603 | 598 | 598 | 257,900 | 598 |
| 2025-06-09 | 605 | 606 | 600 | 600 | 95,900 | 600 |
| 2025-06-06 | 601 | 606 | 600 | 604 | 200,100 | 604 |
| 2025-06-05 | 600 | 606 | 599 | 601 | 163,500 | 601 |
| 2025-06-04 | 596 | 607 | 594 | 601 | 233,900 | 601 |
| 2025-06-03 | 596 | 600 | 591 | 598 | 324,200 | 598 |
| 2025-06-02 | 591 | 595 | 589 | 595 | 188,000 | 595 |
| 2025-05-30 | 592 | 596 | 590 | 595 | 265,400 | 595 |
| 2025-05-29 | 593 | 597 | 591 | 596 | 135,200 | 596 |
| 2025-05-28 | 598 | 599 | 592 | 593 | 149,800 | 593 |
| 2025-05-27 | 592 | 596 | 590 | 593 | 78,300 | 593 |
| 2025-05-26 | 599 | 600 | 591 | 591 | 140,100 | 591 |
| 2025-05-23 | 593 | 598 | 593 | 596 | 163,600 | 596 |
| 2025-05-22 | 595 | 597 | 591 | 592 | 177,600 | 592 |
| 2025-05-21 | 594 | 599 | 592 | 596 | 126,800 | 596 |
| 2025-05-20 | 596 | 600 | 590 | 591 | 183,500 | 591 |
| 2025-05-19 | 591 | 597 | 591 | 594 | 178,700 | 594 |
| 2025-05-16 | 600 | 600 | 584 | 589 | 300,800 | 589 |
| 2025-05-15 | 610 | 617 | 590 | 600 | 341,800 | 600 |
| 2025-05-14 | 626 | 629 | 602 | 617 | 266,600 | 617 |
| 2025-05-13 | 635 | 638 | 629 | 629 | 163,400 | 629 |
| 2025-05-12 | 630 | 635 | 628 | 633 | 134,200 | 633 |
| 2025-05-09 | 625 | 634 | 624 | 629 | 252,100 | 629 |
| 2025-05-08 | 614 | 626 | 613 | 624 | 240,300 | 624 |
| 2025-05-07 | 610 | 620 | 610 | 617 | 274,800 | 617 |
| 2025-05-02 | 613 | 613 | 608 | 613 | 172,700 | 613 |
| 2025-05-01 | 610 | 613 | 607 | 613 | 171,100 | 613 |
| 2025-04-30 | 614 | 615 | 608 | 614 | 233,100 | 614 |
| 2025-04-28 | 615 | 616 | 608 | 614 | 249,600 | 614 |
| 2025-04-25 | 612 | 616 | 609 | 610 | 296,700 | 610 |
| 2025-04-24 | 599 | 604 | 599 | 600 | 182,900 | 600 |
| 2025-04-23 | 599 | 607 | 596 | 599 | 265,300 | 599 |
| 2025-04-22 | 585 | 595 | 584 | 590 | 144,800 | 590 |
| 2025-04-21 | 585 | 589 | 582 | 586 | 70,800 | 586 |
| 2025-04-18 | 578 | 591 | 577 | 589 | 95,900 | 589 |
| 2025-04-17 | 571 | 578 | 571 | 574 | 106,000 | 574 |
| 2025-04-16 | 572 | 577 | 572 | 576 | 129,300 | 576 |
| 2025-04-15 | 579 | 579 | 573 | 573 | 95,400 | 573 |
| 2025-04-14 | 574 | 578 | 572 | 575 | 104,800 | 575 |
| 2025-04-11 | 561 | 571 | 553 | 569 | 207,200 | 569 |
| 2025-04-10 | 572 | 577 | 565 | 571 | 228,200 | 571 |
| 2025-04-09 | 548 | 551 | 539 | 545 | 276,300 | 545 |
| 2025-04-08 | 554 | 566 | 552 | 557 | 276,200 | 557 |
| 2025-04-07 | 533 | 548 | 516 | 534 | 387,700 | 534 |
| 2025-04-04 | 569 | 575 | 552 | 563 | 421,800 | 563 |
| 2025-04-03 | 584 | 588 | 575 | 583 | 535,500 | 583 |
| 2025-04-02 | 604 | 605 | 586 | 592 | 495,100 | 592 |
| 2025-04-01 | 609 | 616 | 603 | 603 | 310,500 | 603 |
| 2025-03-31 | 604 | 609 | 598 | 603 | 384,000 | 603 |
| 2025-03-28 | 600 | 612 | 600 | 605 | 508,500 | 605 |
| 2025-03-27 | 614 | 618 | 613 | 618 | 860,800 | 618 |
| 2025-03-26 | 613 | 615 | 611 | 614 | 535,400 | 614 |
| 2025-03-25 | 615 | 615 | 611 | 613 | 359,700 | 613 |
| 2025-03-24 | 615 | 615 | 610 | 614 | 441,600 | 614 |
| 2025-03-21 | 610 | 619 | 607 | 615 | 465,200 | 615 |
| 2025-03-19 | 615 | 617 | 613 | 614 | 232,200 | 614 |
| 2025-03-18 | 614 | 618 | 613 | 615 | 231,500 | 615 |
| 2025-03-17 | 613 | 614 | 611 | 613 | 308,900 | 613 |
| 2025-03-14 | 610 | 612 | 607 | 612 | 268,800 | 612 |
| 2025-03-13 | 611 | 616 | 608 | 611 | 338,900 | 611 |
| 2025-03-12 | 610 | 613 | 606 | 610 | 222,100 | 610 |
| 2025-03-11 | 609 | 609 | 599 | 608 | 311,800 | 608 |
| 2025-03-10 | 614 | 615 | 609 | 611 | 260,900 | 611 |
| 2025-03-07 | 613 | 617 | 607 | 614 | 247,400 | 614 |
| 2025-03-06 | 612 | 616 | 611 | 613 | 224,700 | 613 |
| 2025-03-05 | 605 | 611 | 605 | 608 | 159,200 | 608 |
| 2025-03-04 | 606 | 609 | 604 | 605 | 190,400 | 605 |
| 2025-03-03 | 605 | 611 | 604 | 606 | 184,400 | 606 |
| 2025-02-28 | 600 | 602 | 596 | 597 | 293,900 | 597 |
| 2025-02-27 | 594 | 605 | 594 | 600 | 135,900 | 600 |
| 2025-02-26 | 595 | 596 | 588 | 592 | 216,200 | 592 |
| 2025-02-25 | 591 | 603 | 591 | 595 | 227,700 | 595 |
| 2025-02-21 | 595 | 596 | 587 | 591 | 278,300 | 591 |
| 2025-02-20 | 599 | 600 | 593 | 595 | 265,900 | 595 |
| 2025-02-19 | 599 | 603 | 598 | 599 | 128,900 | 599 |
| 2025-02-18 | 600 | 601 | 596 | 597 | 184,600 | 597 |
| 2025-02-17 | 612 | 612 | 599 | 600 | 230,300 | 600 |
| 2025-02-14 | 614 | 616 | 608 | 611 | 199,800 | 611 |
| 2025-02-13 | 604 | 615 | 602 | 611 | 215,400 | 611 |
| 2025-02-12 | 620 | 621 | 595 | 599 | 392,100 | 599 |
| 2025-02-10 | 627 | 637 | 603 | 618 | 350,800 | 618 |
| 2025-02-07 | 624 | 628 | 622 | 627 | 134,100 | 627 |
| 2025-02-06 | 625 | 629 | 622 | 624 | 135,200 | 624 |
| 2025-02-05 | 626 | 627 | 618 | 621 | 167,700 | 621 |
| 2025-02-04 | 637 | 639 | 625 | 625 | 153,400 | 625 |
| 2025-02-03 | 648 | 648 | 631 | 632 | 236,400 | 632 |
| 2025-01-31 | 656 | 656 | 644 | 650 | 120,900 | 650 |
| 2025-01-30 | 648 | 652 | 646 | 652 | 103,600 | 652 |
| 2025-01-29 | 655 | 655 | 647 | 649 | 117,800 | 649 |
| 2025-01-28 | 655 | 660 | 652 | 655 | 124,100 | 655 |
| 2025-01-27 | 650 | 661 | 646 | 657 | 101,900 | 657 |
| 2025-01-24 | 635 | 647 | 633 | 647 | 423,900 | 647 |
| 2025-01-23 | 639 | 640 | 634 | 636 | 163,200 | 636 |
| 2025-01-22 | 635 | 640 | 632 | 639 | 136,000 | 639 |
| 2025-01-21 | 643 | 643 | 631 | 635 | 94,500 | 635 |
| 2025-01-20 | 635 | 639 | 631 | 639 | 171,100 | 639 |
| 2025-01-17 | 635 | 635 | 625 | 635 | 191,200 | 635 |
| 2025-01-16 | 640 | 644 | 636 | 636 | 108,800 | 636 |
| 2025-01-15 | 638 | 644 | 636 | 639 | 120,100 | 639 |
| 2025-01-14 | 646 | 646 | 635 | 639 | 116,400 | 639 |
| 2025-01-10 | 653 | 656 | 644 | 646 | 98,700 | 646 |
| 2025-01-09 | 656 | 661 | 648 | 653 | 196,500 | 653 |
| 2025-01-08 | 655 | 657 | 651 | 657 | 187,900 | 657 |
| 2025-01-07 | 664 | 664 | 651 | 658 | 149,500 | 658 |
| 2025-01-06 | 685 | 685 | 664 | 664 | 137,900 | 664 |
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