8032 日本紙パルプ商事(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 335 | 350 | 335 | 349 | 21,000 | 3,490 |
| 2000-12-28 | 347 | 347 | 336 | 336 | 3,000 | 3,360 |
| 2000-12-27 | 348 | 348 | 348 | 348 | 17,000 | 3,480 |
| 2000-12-26 | 348 | 349 | 346 | 348 | 58,000 | 3,480 |
| 2000-12-25 | 338 | 343 | 338 | 343 | 16,000 | 3,430 |
| 2000-12-22 | 335 | 338 | 335 | 336 | 20,000 | 3,360 |
| 2000-12-21 | 332 | 338 | 332 | 335 | 38,000 | 3,350 |
| 2000-12-20 | 337 | 337 | 327 | 331 | 27,000 | 3,310 |
| 2000-12-19 | 346 | 346 | 337 | 337 | 21,000 | 3,370 |
| 2000-12-18 | 352 | 353 | 345 | 346 | 24,000 | 3,460 |
| 2000-12-15 | 356 | 359 | 352 | 352 | 33,000 | 3,520 |
| 2000-12-14 | 360 | 361 | 357 | 357 | 28,000 | 3,570 |
| 2000-12-13 | 364 | 364 | 356 | 364 | 60,000 | 3,640 |
| 2000-12-12 | 366 | 370 | 358 | 364 | 136,000 | 3,640 |
| 2000-12-11 | 355 | 370 | 354 | 357 | 366,000 | 3,570 |
| 2000-12-08 | 344 | 357 | 344 | 354 | 198,000 | 3,540 |
| 2000-12-07 | 350 | 354 | 349 | 354 | 198,000 | 3,540 |
| 2000-12-06 | 354 | 355 | 349 | 349 | 29,000 | 3,490 |
| 2000-12-05 | 353 | 354 | 349 | 349 | 59,000 | 3,490 |
| 2000-12-04 | 353 | 365 | 352 | 352 | 161,000 | 3,520 |
| 2000-12-01 | 355 | 356 | 353 | 353 | 49,000 | 3,530 |
| 2000-11-30 | 347 | 357 | 347 | 355 | 37,000 | 3,550 |
| 2000-11-29 | 346 | 351 | 346 | 347 | 19,000 | 3,470 |
| 2000-11-28 | 358 | 358 | 351 | 351 | 16,000 | 3,510 |
| 2000-11-27 | 359 | 365 | 359 | 359 | 46,000 | 3,590 |
| 2000-11-24 | 357 | 359 | 357 | 359 | 63,000 | 3,590 |
| 2000-11-22 | 349 | 358 | 349 | 356 | 67,000 | 3,560 |
| 2000-11-21 | 342 | 349 | 342 | 349 | 20,000 | 3,490 |
| 2000-11-20 | 339 | 346 | 339 | 343 | 18,000 | 3,430 |
| 2000-11-17 | 341 | 349 | 341 | 349 | 13,000 | 3,490 |
| 2000-11-16 | 337 | 347 | 337 | 342 | 15,000 | 3,420 |
| 2000-11-15 | 344 | 347 | 337 | 337 | 11,000 | 3,370 |
| 2000-11-14 | 354 | 354 | 337 | 344 | 21,000 | 3,440 |
| 2000-11-13 | 347 | 355 | 343 | 355 | 58,000 | 3,550 |
| 2000-11-10 | 347 | 348 | 347 | 347 | 17,000 | 3,470 |
| 2000-11-09 | 346 | 347 | 346 | 347 | 15,000 | 3,470 |
| 2000-11-08 | 335 | 346 | 335 | 346 | 19,000 | 3,460 |
| 2000-11-07 | 335 | 350 | 335 | 344 | 28,000 | 3,440 |
| 2000-11-06 | 340 | 355 | 340 | 350 | 66,000 | 3,500 |
| 2000-11-02 | 335 | 341 | 335 | 340 | 11,000 | 3,400 |
| 2000-11-01 | 336 | 340 | 336 | 339 | 22,000 | 3,390 |
| 2000-10-31 | 323 | 340 | 323 | 336 | 41,000 | 3,360 |
| 2000-10-30 | 328 | 329 | 325 | 327 | 20,000 | 3,270 |
| 2000-10-27 | 337 | 340 | 337 | 338 | 24,000 | 3,380 |
| 2000-10-26 | 334 | 342 | 331 | 342 | 35,000 | 3,420 |
| 2000-10-25 | 329 | 329 | 325 | 329 | 34,000 | 3,290 |
| 2000-10-24 | 326 | 331 | 326 | 330 | 23,000 | 3,300 |
| 2000-10-23 | 322 | 334 | 322 | 327 | 24,000 | 3,270 |
| 2000-10-20 | 321 | 331 | 321 | 327 | 19,000 | 3,270 |
| 2000-10-19 | 319 | 322 | 319 | 320 | 18,000 | 3,200 |
| 2000-10-18 | 330 | 330 | 317 | 320 | 14,000 | 3,200 |
| 2000-10-17 | 335 | 336 | 329 | 329 | 15,000 | 3,290 |
| 2000-10-16 | 323 | 341 | 323 | 341 | 25,000 | 3,410 |
| 2000-10-13 | 320 | 326 | 320 | 322 | 25,000 | 3,220 |
| 2000-10-12 | 327 | 337 | 327 | 327 | 18,000 | 3,270 |
| 2000-10-11 | 331 | 331 | 320 | 327 | 48,000 | 3,270 |
| 2000-10-10 | 350 | 350 | 335 | 340 | 47,000 | 3,400 |
| 2000-10-06 | 343 | 350 | 343 | 350 | 61,000 | 3,500 |
| 2000-10-05 | 335 | 345 | 335 | 343 | 20,000 | 3,430 |
| 2000-10-04 | 345 | 346 | 335 | 345 | 18,000 | 3,450 |
| 2000-10-03 | 344 | 349 | 342 | 349 | 29,000 | 3,490 |
| 2000-10-02 | 330 | 340 | 330 | 340 | 34,000 | 3,400 |
| 2000-09-29 | 331 | 340 | 331 | 334 | 49,000 | 3,340 |
| 2000-09-28 | 335 | 340 | 328 | 328 | 69,000 | 3,280 |
| 2000-09-27 | 351 | 351 | 344 | 345 | 14,000 | 3,450 |
| 2000-09-26 | 350 | 355 | 350 | 351 | 45,000 | 3,510 |
| 2000-09-25 | 350 | 353 | 348 | 351 | 70,000 | 3,510 |
| 2000-09-22 | 345 | 350 | 344 | 350 | 55,000 | 3,500 |
| 2000-09-21 | 341 | 350 | 341 | 350 | 47,000 | 3,500 |
| 2000-09-20 | 349 | 350 | 349 | 350 | 47,000 | 3,500 |
| 2000-09-19 | 344 | 349 | 344 | 349 | 82,000 | 3,490 |
| 2000-09-18 | 342 | 347 | 341 | 344 | 42,000 | 3,440 |
| 2000-09-14 | 345 | 351 | 342 | 342 | 22,000 | 3,420 |
| 2000-09-13 | 350 | 350 | 347 | 350 | 16,000 | 3,500 |
| 2000-09-12 | 351 | 355 | 350 | 350 | 39,000 | 3,500 |
| 2000-09-11 | 352 | 352 | 350 | 351 | 26,000 | 3,510 |
| 2000-09-08 | 337 | 352 | 337 | 351 | 48,000 | 3,510 |
| 2000-09-07 | 337 | 339 | 337 | 337 | 24,000 | 3,370 |
| 2000-09-06 | 341 | 341 | 337 | 337 | 18,000 | 3,370 |
| 2000-09-05 | 349 | 349 | 339 | 346 | 18,000 | 3,460 |
| 2000-09-04 | 340 | 342 | 340 | 342 | 10,000 | 3,420 |
| 2000-09-01 | 354 | 354 | 345 | 345 | 29,000 | 3,450 |
| 2000-08-31 | 350 | 358 | 350 | 351 | 18,000 | 3,510 |
| 2000-08-30 | 359 | 359 | 350 | 354 | 54,000 | 3,540 |
| 2000-08-29 | 360 | 360 | 351 | 360 | 26,000 | 3,600 |
| 2000-08-28 | 360 | 360 | 355 | 358 | 29,000 | 3,580 |
| 2000-08-25 | 358 | 358 | 355 | 355 | 78,000 | 3,550 |
| 2000-08-24 | 358 | 358 | 345 | 355 | 45,000 | 3,550 |
| 2000-08-23 | 355 | 358 | 345 | 358 | 29,000 | 3,580 |
| 2000-08-22 | 351 | 351 | 348 | 348 | 41,000 | 3,480 |
| 2000-08-21 | 348 | 348 | 343 | 343 | 7,000 | 3,430 |
| 2000-08-18 | 356 | 357 | 352 | 354 | 33,000 | 3,540 |
| 2000-08-17 | 349 | 350 | 348 | 348 | 17,000 | 3,480 |
| 2000-08-16 | 350 | 358 | 350 | 357 | 37,000 | 3,570 |
| 2000-08-15 | 350 | 358 | 349 | 350 | 32,000 | 3,500 |
| 2000-08-14 | 358 | 358 | 353 | 358 | 21,000 | 3,580 |
| 2000-08-11 | 358 | 358 | 350 | 358 | 49,000 | 3,580 |
| 2000-08-10 | 360 | 360 | 357 | 358 | 90,000 | 3,580 |
| 2000-08-09 | 348 | 358 | 346 | 358 | 59,000 | 3,580 |
| 2000-08-08 | 350 | 350 | 338 | 349 | 16,000 | 3,490 |
| 2000-08-07 | 353 | 353 | 344 | 350 | 19,000 | 3,500 |
| 2000-08-04 | 338 | 350 | 338 | 349 | 33,000 | 3,490 |
| 2000-08-03 | 339 | 345 | 338 | 338 | 20,000 | 3,380 |
| 2000-08-02 | 336 | 340 | 336 | 340 | 5,000 | 3,400 |
| 2000-08-01 | 335 | 355 | 335 | 349 | 23,000 | 3,490 |
| 2000-07-31 | 341 | 348 | 334 | 334 | 48,000 | 3,340 |
| 2000-07-28 | 341 | 344 | 341 | 341 | 16,000 | 3,410 |
| 2000-07-27 | 351 | 351 | 341 | 341 | 11,000 | 3,410 |
| 2000-07-26 | 355 | 356 | 352 | 352 | 18,000 | 3,520 |
| 2000-07-25 | 344 | 353 | 344 | 353 | 35,000 | 3,530 |
| 2000-07-24 | 344 | 344 | 341 | 344 | 27,000 | 3,440 |
| 2000-07-21 | 345 | 351 | 345 | 347 | 11,000 | 3,470 |
| 2000-07-19 | 345 | 355 | 345 | 355 | 23,000 | 3,550 |
| 2000-07-18 | 369 | 369 | 345 | 345 | 35,000 | 3,450 |
| 2000-07-17 | 365 | 367 | 364 | 364 | 52,000 | 3,640 |
| 2000-07-14 | 370 | 370 | 365 | 368 | 45,000 | 3,680 |
| 2000-07-13 | 383 | 383 | 365 | 368 | 117,000 | 3,680 |
| 2000-07-12 | 365 | 379 | 365 | 378 | 183,000 | 3,780 |
| 2000-07-11 | 363 | 364 | 361 | 363 | 150,000 | 3,630 |
| 2000-07-10 | 360 | 362 | 359 | 360 | 149,000 | 3,600 |
| 2000-07-07 | 365 | 365 | 358 | 359 | 40,000 | 3,590 |
| 2000-07-06 | 360 | 361 | 356 | 360 | 36,000 | 3,600 |
| 2000-07-05 | 361 | 362 | 353 | 358 | 26,000 | 3,580 |
| 2000-07-04 | 365 | 365 | 358 | 361 | 77,000 | 3,610 |
| 2000-07-03 | 361 | 361 | 358 | 359 | 130,000 | 3,590 |
| 2000-06-30 | 351 | 360 | 351 | 351 | 85,000 | 3,510 |
| 2000-06-29 | 360 | 365 | 350 | 350 | 32,000 | 3,500 |
| 2000-06-28 | 365 | 365 | 359 | 360 | 34,000 | 3,600 |
| 2000-06-27 | 365 | 365 | 361 | 362 | 57,000 | 3,620 |
| 2000-06-26 | 367 | 367 | 359 | 360 | 55,000 | 3,600 |
| 2000-06-23 | 351 | 364 | 351 | 362 | 49,000 | 3,620 |
| 2000-06-22 | 343 | 353 | 343 | 351 | 44,000 | 3,510 |
| 2000-06-21 | 345 | 346 | 342 | 342 | 31,000 | 3,420 |
| 2000-06-20 | 341 | 343 | 340 | 343 | 39,000 | 3,430 |
| 2000-06-19 | 338 | 341 | 337 | 341 | 42,000 | 3,410 |
| 2000-06-16 | 336 | 337 | 332 | 337 | 22,000 | 3,370 |
| 2000-06-15 | 335 | 337 | 335 | 337 | 9,000 | 3,370 |
| 2000-06-14 | 338 | 339 | 333 | 338 | 30,000 | 3,380 |
| 2000-06-13 | 340 | 343 | 338 | 338 | 70,000 | 3,380 |
| 2000-06-12 | 337 | 340 | 337 | 340 | 54,000 | 3,400 |
| 2000-06-09 | 332 | 338 | 332 | 337 | 106,000 | 3,370 |
| 2000-06-08 | 332 | 333 | 330 | 332 | 51,000 | 3,320 |
| 2000-06-07 | 324 | 332 | 324 | 332 | 37,000 | 3,320 |
| 2000-06-06 | 320 | 323 | 320 | 323 | 5,000 | 3,230 |
| 2000-06-05 | 329 | 330 | 324 | 329 | 14,000 | 3,290 |
| 2000-06-02 | 328 | 330 | 321 | 329 | 32,000 | 3,290 |
| 2000-06-01 | 330 | 338 | 330 | 333 | 15,000 | 3,330 |
| 2000-05-31 | 339 | 339 | 332 | 339 | 49,000 | 3,390 |
| 2000-05-30 | 324 | 340 | 324 | 340 | 37,000 | 3,400 |
| 2000-05-29 | 328 | 330 | 325 | 330 | 10,000 | 3,300 |
| 2000-05-26 | 330 | 330 | 324 | 329 | 12,000 | 3,290 |
| 2000-05-25 | 333 | 333 | 305 | 317 | 68,000 | 3,170 |
| 2000-05-24 | 334 | 334 | 330 | 333 | 26,000 | 3,330 |
| 2000-05-23 | 326 | 334 | 326 | 334 | 21,000 | 3,340 |
| 2000-05-22 | 330 | 331 | 330 | 331 | 4,000 | 3,310 |
| 2000-05-19 | 330 | 335 | 330 | 335 | 58,000 | 3,350 |
| 2000-05-18 | 333 | 333 | 330 | 332 | 61,000 | 3,320 |
| 2000-05-17 | 335 | 335 | 331 | 333 | 49,000 | 3,330 |
| 2000-05-16 | 334 | 338 | 333 | 338 | 36,000 | 3,380 |
| 2000-05-15 | 334 | 340 | 332 | 334 | 29,000 | 3,340 |
| 2000-05-12 | 346 | 348 | 334 | 334 | 25,000 | 3,340 |
| 2000-05-11 | 351 | 351 | 341 | 346 | 29,000 | 3,460 |
| 2000-05-10 | 332 | 354 | 332 | 354 | 42,000 | 3,540 |
| 2000-05-09 | 332 | 332 | 330 | 332 | 14,000 | 3,320 |
| 2000-05-08 | 340 | 341 | 332 | 332 | 8,000 | 3,320 |
| 2000-05-02 | 343 | 343 | 331 | 341 | 13,000 | 3,410 |
| 2000-05-01 | 330 | 340 | 326 | 340 | 13,000 | 3,400 |
| 2000-04-28 | 327 | 331 | 327 | 330 | 50,000 | 3,300 |
| 2000-04-27 | 341 | 341 | 326 | 330 | 34,000 | 3,300 |
| 2000-04-26 | 340 | 344 | 340 | 340 | 27,000 | 3,400 |
| 2000-04-25 | 334 | 340 | 331 | 340 | 41,000 | 3,400 |
| 2000-04-24 | 320 | 334 | 319 | 334 | 22,000 | 3,340 |
| 2000-04-21 | 338 | 338 | 325 | 325 | 14,000 | 3,250 |
| 2000-04-20 | 325 | 343 | 321 | 343 | 32,000 | 3,430 |
| 2000-04-19 | 340 | 340 | 325 | 325 | 39,000 | 3,250 |
| 2000-04-18 | 325 | 340 | 325 | 340 | 19,000 | 3,400 |
| 2000-04-17 | 325 | 340 | 325 | 340 | 39,000 | 3,400 |
| 2000-04-14 | 346 | 346 | 336 | 340 | 12,000 | 3,400 |
| 2000-04-13 | 347 | 349 | 335 | 349 | 28,000 | 3,490 |
| 2000-04-12 | 350 | 350 | 339 | 347 | 26,000 | 3,470 |
| 2000-04-11 | 343 | 350 | 342 | 350 | 86,000 | 3,500 |
| 2000-04-10 | 343 | 343 | 338 | 343 | 39,000 | 3,430 |
| 2000-04-07 | 337 | 340 | 337 | 337 | 26,000 | 3,370 |
| 2000-04-06 | 340 | 340 | 337 | 337 | 20,000 | 3,370 |
| 2000-04-05 | 339 | 340 | 331 | 340 | 20,000 | 3,400 |
| 2000-04-04 | 342 | 342 | 340 | 342 | 29,000 | 3,420 |
| 2000-04-03 | 340 | 345 | 337 | 337 | 6,000 | 3,370 |
| 2000-03-31 | 341 | 348 | 341 | 343 | 32,000 | 3,430 |
| 2000-03-30 | 342 | 352 | 340 | 340 | 41,000 | 3,400 |
| 2000-03-29 | 340 | 348 | 340 | 340 | 31,000 | 3,400 |
| 2000-03-28 | 340 | 348 | 338 | 343 | 27,000 | 3,430 |
| 2000-03-27 | 346 | 352 | 338 | 338 | 84,000 | 3,380 |
| 2000-03-24 | 337 | 350 | 337 | 345 | 66,000 | 3,450 |
| 2000-03-23 | 335 | 345 | 331 | 336 | 29,000 | 3,360 |
| 2000-03-22 | 349 | 349 | 330 | 335 | 147,000 | 3,350 |
| 2000-03-21 | 352 | 352 | 330 | 337 | 63,000 | 3,370 |
| 2000-03-17 | 352 | 357 | 343 | 345 | 141,000 | 3,450 |
| 2000-03-16 | 339 | 353 | 339 | 350 | 81,000 | 3,500 |
| 2000-03-15 | 344 | 355 | 344 | 350 | 66,000 | 3,500 |
| 2000-03-14 | 335 | 339 | 335 | 339 | 10,000 | 3,390 |
| 2000-03-13 | 348 | 362 | 348 | 348 | 33,000 | 3,480 |
| 2000-03-10 | 368 | 368 | 355 | 358 | 190,000 | 3,580 |
| 2000-03-09 | 337 | 337 | 330 | 331 | 12,000 | 3,310 |
| 2000-03-08 | 348 | 350 | 335 | 340 | 25,000 | 3,400 |
| 2000-03-07 | 335 | 343 | 335 | 343 | 64,000 | 3,430 |
| 2000-03-06 | 327 | 335 | 327 | 335 | 36,000 | 3,350 |
| 2000-03-03 | 325 | 333 | 325 | 328 | 13,000 | 3,280 |
| 2000-03-02 | 321 | 335 | 321 | 326 | 8,000 | 3,260 |
| 2000-03-01 | 335 | 336 | 321 | 331 | 13,000 | 3,310 |
| 2000-02-29 | 320 | 335 | 320 | 335 | 26,000 | 3,350 |
| 2000-02-28 | 340 | 340 | 320 | 320 | 32,000 | 3,200 |
| 2000-02-25 | 332 | 335 | 330 | 335 | 33,000 | 3,350 |
| 2000-02-24 | 310 | 343 | 310 | 332 | 50,000 | 3,320 |
| 2000-02-23 | 295 | 318 | 295 | 307 | 23,000 | 3,070 |
| 2000-02-22 | 298 | 300 | 290 | 295 | 43,000 | 2,950 |
| 2000-02-21 | 319 | 319 | 293 | 299 | 53,000 | 2,990 |
| 2000-02-18 | 315 | 320 | 306 | 319 | 86,000 | 3,190 |
| 2000-02-17 | 325 | 339 | 310 | 312 | 111,000 | 3,120 |
| 2000-02-16 | 320 | 326 | 315 | 326 | 116,000 | 3,260 |
| 2000-02-15 | 320 | 322 | 316 | 316 | 67,000 | 3,160 |
| 2000-02-14 | 315 | 323 | 315 | 323 | 63,000 | 3,230 |
| 2000-02-10 | 335 | 335 | 318 | 319 | 70,000 | 3,190 |
| 2000-02-09 | 335 | 335 | 316 | 335 | 91,000 | 3,350 |
| 2000-02-08 | 335 | 335 | 330 | 330 | 97,000 | 3,300 |
| 2000-02-07 | 330 | 336 | 320 | 335 | 64,000 | 3,350 |
| 2000-02-04 | 335 | 336 | 333 | 335 | 32,000 | 3,350 |
| 2000-02-03 | 336 | 342 | 335 | 335 | 38,000 | 3,350 |
| 2000-02-02 | 336 | 348 | 336 | 342 | 33,000 | 3,420 |
| 2000-02-01 | 335 | 338 | 335 | 336 | 31,000 | 3,360 |
| 2000-01-31 | 335 | 338 | 335 | 336 | 31,000 | 3,360 |
| 2000-01-28 | 335 | 339 | 335 | 336 | 30,000 | 3,360 |
| 2000-01-27 | 340 | 350 | 336 | 336 | 31,000 | 3,360 |
| 2000-01-26 | 334 | 340 | 334 | 340 | 44,000 | 3,400 |
| 2000-01-25 | 333 | 340 | 333 | 334 | 52,000 | 3,340 |
| 2000-01-24 | 339 | 339 | 333 | 333 | 35,000 | 3,330 |
| 2000-01-21 | 338 | 340 | 338 | 340 | 52,000 | 3,400 |
| 2000-01-20 | 338 | 340 | 336 | 339 | 64,000 | 3,390 |
| 2000-01-19 | 336 | 345 | 336 | 338 | 42,000 | 3,380 |
| 2000-01-18 | 340 | 340 | 335 | 336 | 22,000 | 3,360 |
| 2000-01-17 | 340 | 349 | 333 | 340 | 50,000 | 3,400 |
| 2000-01-14 | 331 | 334 | 330 | 333 | 36,000 | 3,330 |
| 2000-01-13 | 330 | 330 | 327 | 330 | 21,000 | 3,300 |
| 2000-01-12 | 325 | 330 | 325 | 330 | 25,000 | 3,300 |
| 2000-01-11 | 328 | 330 | 325 | 325 | 21,000 | 3,250 |
| 2000-01-07 | 315 | 330 | 315 | 325 | 19,000 | 3,250 |
| 2000-01-06 | 312 | 320 | 312 | 315 | 15,000 | 3,150 |
| 2000-01-05 | 312 | 334 | 312 | 334 | 23,000 | 3,340 |
| 2000-01-04 | 315 | 315 | 312 | 312 | 14,000 | 3,120 |
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
