8032 日本紙パルプ商事(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 343 | 375 | 343 | 375 | 25,000 | 375 |
| 2001-12-27 | 354 | 354 | 348 | 348 | 9,000 | 348 |
| 2001-12-26 | 370 | 370 | 355 | 356 | 16,000 | 356 |
| 2001-12-25 | 368 | 371 | 362 | 365 | 37,000 | 365 |
| 2001-12-21 | 352 | 355 | 344 | 355 | 44,000 | 355 |
| 2001-12-20 | 325 | 354 | 324 | 352 | 93,000 | 352 |
| 2001-12-19 | 330 | 330 | 324 | 324 | 54,000 | 324 |
| 2001-12-18 | 340 | 340 | 330 | 338 | 37,000 | 338 |
| 2001-12-17 | 350 | 351 | 339 | 339 | 32,000 | 339 |
| 2001-12-14 | 345 | 360 | 345 | 360 | 164,000 | 360 |
| 2001-12-13 | 368 | 368 | 364 | 365 | 26,000 | 365 |
| 2001-12-12 | 376 | 376 | 361 | 368 | 42,000 | 368 |
| 2001-12-11 | 376 | 376 | 370 | 370 | 19,000 | 370 |
| 2001-12-10 | 376 | 376 | 367 | 376 | 70,000 | 376 |
| 2001-12-07 | 379 | 380 | 375 | 376 | 51,000 | 376 |
| 2001-12-06 | 375 | 380 | 375 | 380 | 80,000 | 380 |
| 2001-12-05 | 375 | 375 | 370 | 375 | 48,000 | 375 |
| 2001-12-04 | 366 | 375 | 365 | 375 | 47,000 | 375 |
| 2001-12-03 | 375 | 375 | 365 | 365 | 30,000 | 365 |
| 2001-11-30 | 369 | 369 | 362 | 364 | 11,000 | 364 |
| 2001-11-29 | 365 | 365 | 363 | 364 | 32,000 | 364 |
| 2001-11-28 | 365 | 370 | 364 | 365 | 48,000 | 365 |
| 2001-11-27 | 383 | 383 | 370 | 370 | 10,000 | 370 |
| 2001-11-26 | 378 | 385 | 377 | 383 | 59,000 | 383 |
| 2001-11-22 | 366 | 374 | 366 | 373 | 35,000 | 373 |
| 2001-11-21 | 356 | 365 | 356 | 365 | 26,000 | 365 |
| 2001-11-20 | 360 | 360 | 354 | 356 | 21,000 | 356 |
| 2001-11-19 | 345 | 367 | 345 | 366 | 152,000 | 366 |
| 2001-11-16 | 370 | 370 | 368 | 370 | 56,000 | 370 |
| 2001-11-15 | 375 | 375 | 371 | 375 | 94,000 | 375 |
| 2001-11-14 | 385 | 385 | 379 | 380 | 46,000 | 380 |
| 2001-11-13 | 390 | 390 | 382 | 385 | 79,000 | 385 |
| 2001-11-12 | 396 | 398 | 390 | 391 | 100,000 | 391 |
| 2001-11-09 | 400 | 400 | 388 | 396 | 19,000 | 396 |
| 2001-11-08 | 395 | 400 | 393 | 400 | 15,000 | 400 |
| 2001-11-07 | 400 | 407 | 393 | 393 | 24,000 | 393 |
| 2001-11-06 | 409 | 409 | 400 | 400 | 52,000 | 400 |
| 2001-11-05 | 400 | 409 | 400 | 409 | 31,000 | 409 |
| 2001-11-02 | 410 | 412 | 410 | 410 | 64,000 | 410 |
| 2001-11-01 | 410 | 419 | 405 | 405 | 105,000 | 405 |
| 2001-10-31 | 415 | 418 | 410 | 415 | 119,000 | 415 |
| 2001-10-30 | 410 | 415 | 410 | 415 | 34,000 | 415 |
| 2001-10-29 | 404 | 414 | 404 | 414 | 30,000 | 414 |
| 2001-10-26 | 419 | 419 | 414 | 419 | 52,000 | 419 |
| 2001-10-25 | 419 | 419 | 413 | 417 | 126,000 | 417 |
| 2001-10-24 | 415 | 420 | 415 | 419 | 45,000 | 419 |
| 2001-10-23 | 410 | 415 | 402 | 415 | 110,000 | 415 |
| 2001-10-22 | 399 | 413 | 399 | 413 | 21,000 | 413 |
| 2001-10-19 | 395 | 402 | 395 | 399 | 23,000 | 399 |
| 2001-10-18 | 409 | 409 | 402 | 405 | 25,000 | 405 |
| 2001-10-17 | 403 | 414 | 403 | 414 | 36,000 | 414 |
| 2001-10-16 | 402 | 412 | 402 | 412 | 31,000 | 412 |
| 2001-10-15 | 414 | 414 | 406 | 412 | 48,000 | 412 |
| 2001-10-12 | 410 | 419 | 410 | 419 | 53,000 | 419 |
| 2001-10-11 | 408 | 415 | 407 | 414 | 32,000 | 414 |
| 2001-10-10 | 417 | 417 | 410 | 410 | 55,000 | 410 |
| 2001-10-09 | 411 | 416 | 411 | 416 | 28,000 | 416 |
| 2001-10-05 | 412 | 412 | 400 | 411 | 34,000 | 411 |
| 2001-10-04 | 412 | 417 | 410 | 417 | 58,000 | 417 |
| 2001-10-03 | 409 | 418 | 404 | 417 | 28,000 | 417 |
| 2001-10-02 | 403 | 419 | 403 | 419 | 34,000 | 419 |
| 2001-10-01 | 408 | 418 | 400 | 418 | 66,000 | 418 |
| 2001-09-28 | 405 | 409 | 400 | 409 | 37,000 | 409 |
| 2001-09-27 | 408 | 408 | 400 | 402 | 68,000 | 402 |
| 2001-09-26 | 409 | 409 | 400 | 409 | 85,000 | 409 |
| 2001-09-25 | 408 | 409 | 400 | 409 | 36,000 | 409 |
| 2001-09-21 | 401 | 405 | 396 | 401 | 81,000 | 401 |
| 2001-09-20 | 393 | 401 | 393 | 401 | 88,000 | 401 |
| 2001-09-19 | 389 | 395 | 389 | 393 | 31,000 | 393 |
| 2001-09-18 | 387 | 400 | 386 | 386 | 34,000 | 386 |
| 2001-09-17 | 387 | 387 | 377 | 386 | 32,000 | 386 |
| 2001-09-14 | 385 | 387 | 380 | 387 | 100,000 | 387 |
| 2001-09-13 | 386 | 387 | 370 | 373 | 33,000 | 373 |
| 2001-09-12 | 380 | 387 | 380 | 386 | 35,000 | 386 |
| 2001-09-11 | 404 | 404 | 399 | 403 | 40,000 | 403 |
| 2001-09-10 | 399 | 404 | 399 | 404 | 24,000 | 404 |
| 2001-09-07 | 398 | 400 | 398 | 399 | 28,000 | 399 |
| 2001-09-06 | 405 | 406 | 398 | 398 | 41,000 | 398 |
| 2001-09-05 | 407 | 409 | 405 | 405 | 30,000 | 405 |
| 2001-09-04 | 405 | 410 | 405 | 410 | 70,000 | 410 |
| 2001-09-03 | 418 | 418 | 405 | 410 | 48,000 | 410 |
| 2001-08-31 | 404 | 418 | 404 | 418 | 42,000 | 418 |
| 2001-08-30 | 405 | 419 | 405 | 419 | 22,000 | 419 |
| 2001-08-29 | 420 | 421 | 420 | 420 | 19,000 | 420 |
| 2001-08-28 | 414 | 420 | 414 | 420 | 32,000 | 420 |
| 2001-08-27 | 416 | 419 | 412 | 412 | 24,000 | 412 |
| 2001-08-24 | 411 | 413 | 411 | 412 | 25,000 | 412 |
| 2001-08-23 | 416 | 416 | 410 | 410 | 33,000 | 410 |
| 2001-08-22 | 415 | 419 | 415 | 416 | 11,000 | 416 |
| 2001-08-21 | 415 | 417 | 415 | 417 | 15,000 | 417 |
| 2001-08-20 | 415 | 417 | 415 | 415 | 55,000 | 415 |
| 2001-08-17 | 416 | 416 | 410 | 415 | 17,000 | 415 |
| 2001-08-16 | 416 | 419 | 415 | 415 | 18,000 | 415 |
| 2001-08-15 | 410 | 418 | 410 | 417 | 25,000 | 417 |
| 2001-08-14 | 414 | 417 | 414 | 414 | 15,000 | 414 |
| 2001-08-13 | 421 | 421 | 413 | 413 | 46,000 | 413 |
| 2001-08-10 | 416 | 424 | 416 | 421 | 26,000 | 421 |
| 2001-08-09 | 415 | 423 | 415 | 416 | 18,000 | 416 |
| 2001-08-08 | 427 | 427 | 424 | 425 | 11,000 | 425 |
| 2001-08-07 | 422 | 428 | 422 | 428 | 21,000 | 428 |
| 2001-08-06 | 431 | 431 | 426 | 427 | 5,000 | 427 |
| 2001-08-03 | 425 | 432 | 425 | 431 | 17,000 | 431 |
| 2001-08-02 | 434 | 440 | 434 | 440 | 44,000 | 440 |
| 2001-08-01 | 428 | 434 | 427 | 434 | 31,000 | 434 |
| 2001-07-31 | 425 | 428 | 424 | 428 | 20,000 | 428 |
| 2001-07-30 | 429 | 429 | 424 | 425 | 11,000 | 425 |
| 2001-07-27 | 440 | 440 | 429 | 429 | 77,000 | 429 |
| 2001-07-26 | 434 | 440 | 434 | 439 | 50,000 | 439 |
| 2001-07-25 | 418 | 432 | 418 | 431 | 105,000 | 431 |
| 2001-07-24 | 417 | 418 | 415 | 417 | 70,000 | 417 |
| 2001-07-23 | 414 | 416 | 410 | 416 | 82,000 | 416 |
| 2001-07-19 | 416 | 418 | 410 | 413 | 63,000 | 413 |
| 2001-07-18 | 410 | 416 | 410 | 415 | 42,000 | 415 |
| 2001-07-17 | 415 | 415 | 413 | 415 | 29,000 | 415 |
| 2001-07-16 | 415 | 416 | 415 | 415 | 43,000 | 415 |
| 2001-07-13 | 410 | 415 | 410 | 415 | 14,000 | 415 |
| 2001-07-12 | 409 | 410 | 404 | 410 | 29,000 | 410 |
| 2001-07-11 | 402 | 405 | 402 | 404 | 12,000 | 404 |
| 2001-07-10 | 402 | 403 | 401 | 402 | 25,000 | 402 |
| 2001-07-09 | 401 | 402 | 400 | 401 | 38,000 | 401 |
| 2001-07-06 | 412 | 412 | 404 | 404 | 15,000 | 404 |
| 2001-07-05 | 416 | 417 | 405 | 411 | 23,000 | 411 |
| 2001-07-04 | 410 | 417 | 410 | 416 | 23,000 | 416 |
| 2001-07-03 | 412 | 412 | 410 | 410 | 9,000 | 410 |
| 2001-07-02 | 416 | 417 | 405 | 406 | 25,000 | 406 |
| 2001-06-29 | 419 | 420 | 410 | 411 | 81,000 | 411 |
| 2001-06-28 | 404 | 419 | 404 | 407 | 28,000 | 407 |
| 2001-06-27 | 410 | 410 | 405 | 409 | 10,000 | 409 |
| 2001-06-26 | 419 | 419 | 410 | 419 | 24,000 | 419 |
| 2001-06-25 | 420 | 420 | 412 | 417 | 65,000 | 417 |
| 2001-06-22 | 403 | 420 | 403 | 420 | 36,000 | 420 |
| 2001-06-21 | 404 | 409 | 404 | 408 | 18,000 | 408 |
| 2001-06-20 | 402 | 403 | 402 | 403 | 11,000 | 403 |
| 2001-06-19 | 402 | 410 | 402 | 408 | 21,000 | 408 |
| 2001-06-18 | 400 | 401 | 400 | 401 | 24,000 | 401 |
| 2001-06-15 | 410 | 410 | 400 | 400 | 50,000 | 400 |
| 2001-06-14 | 419 | 419 | 411 | 412 | 40,000 | 412 |
| 2001-06-13 | 417 | 419 | 410 | 419 | 86,000 | 419 |
| 2001-06-12 | 414 | 418 | 414 | 417 | 91,000 | 417 |
| 2001-06-11 | 420 | 420 | 413 | 414 | 53,000 | 414 |
| 2001-06-08 | 403 | 415 | 403 | 412 | 348,000 | 412 |
| 2001-06-07 | 400 | 403 | 400 | 403 | 22,000 | 403 |
| 2001-06-06 | 402 | 402 | 400 | 400 | 7,000 | 400 |
| 2001-06-05 | 404 | 406 | 402 | 406 | 65,000 | 406 |
| 2001-06-04 | 402 | 405 | 402 | 405 | 63,000 | 405 |
| 2001-06-01 | 398 | 401 | 398 | 401 | 16,000 | 401 |
| 2001-05-31 | 398 | 400 | 398 | 398 | 34,000 | 398 |
| 2001-05-30 | 405 | 405 | 403 | 403 | 40,000 | 403 |
| 2001-05-29 | 405 | 407 | 405 | 405 | 21,000 | 405 |
| 2001-05-28 | 403 | 405 | 403 | 405 | 79,000 | 405 |
| 2001-05-25 | 398 | 404 | 398 | 403 | 16,000 | 403 |
| 2001-05-24 | 396 | 403 | 396 | 398 | 61,000 | 398 |
| 2001-05-23 | 391 | 398 | 391 | 396 | 29,000 | 396 |
| 2001-05-22 | 400 | 403 | 400 | 400 | 24,000 | 400 |
| 2001-05-21 | 401 | 405 | 400 | 402 | 55,000 | 402 |
| 2001-05-18 | 403 | 404 | 401 | 401 | 33,000 | 401 |
| 2001-05-17 | 400 | 406 | 400 | 404 | 93,000 | 404 |
| 2001-05-16 | 400 | 402 | 400 | 400 | 51,000 | 400 |
| 2001-05-15 | 399 | 402 | 399 | 400 | 228,000 | 400 |
| 2001-05-14 | 396 | 400 | 396 | 399 | 49,000 | 399 |
| 2001-05-11 | 399 | 400 | 397 | 399 | 197,000 | 399 |
| 2001-05-10 | 398 | 399 | 398 | 399 | 41,000 | 399 |
| 2001-05-09 | 395 | 398 | 395 | 397 | 48,000 | 397 |
| 2001-05-08 | 399 | 400 | 395 | 396 | 61,000 | 396 |
| 2001-05-07 | 400 | 405 | 395 | 398 | 139,000 | 398 |
| 2001-05-02 | 386 | 390 | 386 | 390 | 79,000 | 390 |
| 2001-05-01 | 382 | 386 | 382 | 386 | 91,000 | 386 |
| 2001-04-27 | 380 | 382 | 376 | 378 | 89,000 | 378 |
| 2001-04-26 | 383 | 383 | 374 | 378 | 65,000 | 378 |
| 2001-04-25 | 380 | 383 | 376 | 376 | 32,000 | 376 |
| 2001-04-24 | 375 | 381 | 374 | 381 | 41,000 | 381 |
| 2001-04-23 | 377 | 381 | 370 | 375 | 31,000 | 375 |
| 2001-04-20 | 381 | 382 | 374 | 382 | 10,000 | 382 |
| 2001-04-19 | 384 | 385 | 373 | 382 | 44,000 | 382 |
| 2001-04-18 | 377 | 385 | 375 | 379 | 63,000 | 379 |
| 2001-04-17 | 370 | 376 | 367 | 367 | 29,000 | 367 |
| 2001-04-16 | 372 | 374 | 366 | 366 | 28,000 | 366 |
| 2001-04-13 | 372 | 374 | 369 | 369 | 20,000 | 369 |
| 2001-04-12 | 371 | 372 | 369 | 369 | 24,000 | 369 |
| 2001-04-11 | 376 | 378 | 369 | 369 | 70,000 | 369 |
| 2001-04-10 | 372 | 373 | 369 | 369 | 19,000 | 369 |
| 2001-04-09 | 377 | 377 | 367 | 367 | 29,000 | 367 |
| 2001-04-06 | 371 | 371 | 367 | 367 | 50,000 | 367 |
| 2001-04-05 | 384 | 384 | 366 | 366 | 70,000 | 366 |
| 2001-04-04 | 374 | 384 | 374 | 378 | 33,000 | 378 |
| 2001-04-03 | 369 | 377 | 365 | 372 | 21,000 | 372 |
| 2001-04-02 | 365 | 370 | 360 | 363 | 50,000 | 363 |
| 2001-03-30 | 391 | 391 | 350 | 350 | 47,000 | 350 |
| 2001-03-29 | 380 | 395 | 380 | 390 | 67,000 | 390 |
| 2001-03-28 | 387 | 390 | 380 | 380 | 25,000 | 380 |
| 2001-03-27 | 392 | 399 | 392 | 392 | 32,000 | 392 |
| 2001-03-26 | 400 | 400 | 385 | 400 | 105,000 | 400 |
| 2001-03-23 | 390 | 399 | 390 | 399 | 60,000 | 399 |
| 2001-03-22 | 398 | 400 | 385 | 390 | 158,000 | 390 |
| 2001-03-21 | 367 | 398 | 367 | 398 | 125,000 | 398 |
| 2001-03-19 | 367 | 379 | 367 | 367 | 40,000 | 367 |
| 2001-03-16 | 369 | 373 | 367 | 367 | 80,000 | 367 |
| 2001-03-15 | 365 | 365 | 352 | 358 | 61,000 | 358 |
| 2001-03-14 | 367 | 367 | 365 | 365 | 81,000 | 365 |
| 2001-03-13 | 376 | 376 | 365 | 366 | 69,000 | 366 |
| 2001-03-12 | 345 | 380 | 345 | 378 | 725,000 | 378 |
| 2001-03-09 | 375 | 385 | 375 | 380 | 146,000 | 380 |
| 2001-03-08 | 385 | 385 | 379 | 379 | 86,000 | 379 |
| 2001-03-07 | 379 | 383 | 378 | 383 | 87,000 | 383 |
| 2001-03-06 | 379 | 381 | 379 | 380 | 16,000 | 380 |
| 2001-03-05 | 379 | 384 | 379 | 379 | 23,000 | 379 |
| 2001-03-02 | 400 | 400 | 380 | 381 | 108,000 | 381 |
| 2001-03-01 | 385 | 409 | 385 | 400 | 360,000 | 400 |
| 2001-02-28 | 385 | 390 | 385 | 385 | 167,000 | 385 |
| 2001-02-27 | 381 | 395 | 381 | 385 | 99,000 | 385 |
| 2001-02-26 | 376 | 386 | 374 | 381 | 171,000 | 381 |
| 2001-02-23 | 376 | 377 | 374 | 376 | 115,000 | 376 |
| 2001-02-22 | 375 | 378 | 370 | 376 | 96,000 | 376 |
| 2001-02-21 | 372 | 375 | 368 | 375 | 81,000 | 375 |
| 2001-02-20 | 365 | 374 | 363 | 373 | 121,000 | 373 |
| 2001-02-19 | 370 | 377 | 368 | 368 | 103,000 | 368 |
| 2001-02-16 | 359 | 374 | 359 | 372 | 141,000 | 372 |
| 2001-02-15 | 346 | 365 | 346 | 358 | 152,000 | 358 |
| 2001-02-14 | 341 | 348 | 341 | 348 | 48,000 | 348 |
| 2001-02-13 | 340 | 348 | 340 | 340 | 77,000 | 340 |
| 2001-02-09 | 335 | 344 | 335 | 340 | 47,000 | 340 |
| 2001-02-08 | 338 | 342 | 338 | 342 | 31,000 | 342 |
| 2001-02-07 | 338 | 341 | 338 | 338 | 57,000 | 338 |
| 2001-02-06 | 335 | 338 | 335 | 337 | 71,000 | 337 |
| 2001-02-05 | 340 | 340 | 335 | 335 | 26,000 | 335 |
| 2001-02-02 | 346 | 350 | 345 | 345 | 62,000 | 345 |
| 2001-02-01 | 344 | 360 | 342 | 346 | 97,000 | 346 |
| 2001-01-31 | 340 | 345 | 340 | 343 | 39,000 | 343 |
| 2001-01-30 | 338 | 338 | 336 | 338 | 25,000 | 338 |
| 2001-01-29 | 339 | 339 | 338 | 338 | 22,000 | 338 |
| 2001-01-26 | 335 | 338 | 335 | 338 | 17,000 | 338 |
| 2001-01-25 | 339 | 339 | 338 | 339 | 41,000 | 339 |
| 2001-01-24 | 339 | 343 | 339 | 339 | 36,000 | 339 |
| 2001-01-23 | 332 | 339 | 332 | 339 | 23,000 | 339 |
| 2001-01-22 | 334 | 334 | 326 | 326 | 44,000 | 326 |
| 2001-01-19 | 340 | 340 | 333 | 334 | 20,000 | 334 |
| 2001-01-18 | 339 | 340 | 335 | 340 | 50,000 | 340 |
| 2001-01-17 | 340 | 340 | 338 | 339 | 88,000 | 339 |
| 2001-01-16 | 333 | 340 | 332 | 340 | 24,000 | 340 |
| 2001-01-15 | 338 | 340 | 333 | 333 | 12,000 | 333 |
| 2001-01-12 | 333 | 338 | 333 | 338 | 39,000 | 338 |
| 2001-01-11 | 330 | 338 | 330 | 338 | 73,000 | 338 |
| 2001-01-10 | 338 | 339 | 335 | 338 | 86,000 | 338 |
| 2001-01-09 | 327 | 340 | 325 | 338 | 45,000 | 338 |
| 2001-01-05 | 333 | 342 | 330 | 342 | 25,000 | 342 |
| 2001-01-04 | 330 | 333 | 330 | 333 | 22,000 | 333 |
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
