8032 日本紙パルプ商事(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 331 | 331 | 325 | 325 | 12,000 | 325 |
| 2002-12-27 | 331 | 331 | 328 | 330 | 41,000 | 330 |
| 2002-12-26 | 330 | 330 | 325 | 326 | 26,000 | 326 |
| 2002-12-25 | 328 | 328 | 322 | 325 | 77,000 | 325 |
| 2002-12-24 | 322 | 328 | 321 | 328 | 168,000 | 328 |
| 2002-12-20 | 327 | 330 | 324 | 324 | 100,000 | 324 |
| 2002-12-19 | 325 | 328 | 321 | 326 | 181,000 | 326 |
| 2002-12-18 | 330 | 331 | 327 | 328 | 60,000 | 328 |
| 2002-12-17 | 328 | 333 | 328 | 328 | 423,000 | 328 |
| 2002-12-16 | 337 | 337 | 328 | 328 | 183,000 | 328 |
| 2002-12-13 | 336 | 337 | 335 | 337 | 186,000 | 337 |
| 2002-12-12 | 340 | 342 | 340 | 340 | 18,000 | 340 |
| 2002-12-11 | 340 | 342 | 340 | 340 | 51,000 | 340 |
| 2002-12-10 | 339 | 342 | 338 | 340 | 73,000 | 340 |
| 2002-12-09 | 338 | 342 | 334 | 339 | 20,000 | 339 |
| 2002-12-06 | 345 | 345 | 340 | 342 | 20,000 | 342 |
| 2002-12-05 | 343 | 343 | 340 | 342 | 35,000 | 342 |
| 2002-12-04 | 341 | 349 | 341 | 341 | 36,000 | 341 |
| 2002-12-03 | 351 | 353 | 345 | 346 | 70,000 | 346 |
| 2002-12-02 | 345 | 350 | 345 | 349 | 23,000 | 349 |
| 2002-11-29 | 346 | 365 | 345 | 359 | 75,000 | 359 |
| 2002-11-28 | 341 | 356 | 341 | 356 | 78,000 | 356 |
| 2002-11-27 | 353 | 355 | 345 | 345 | 89,000 | 345 |
| 2002-11-26 | 365 | 365 | 346 | 346 | 51,000 | 346 |
| 2002-11-25 | 360 | 364 | 358 | 364 | 88,000 | 364 |
| 2002-11-22 | 355 | 357 | 355 | 356 | 68,000 | 356 |
| 2002-11-21 | 348 | 355 | 348 | 355 | 21,000 | 355 |
| 2002-11-20 | 341 | 355 | 341 | 353 | 99,000 | 353 |
| 2002-11-19 | 340 | 346 | 340 | 345 | 35,000 | 345 |
| 2002-11-18 | 356 | 356 | 350 | 354 | 14,000 | 354 |
| 2002-11-15 | 351 | 355 | 350 | 355 | 29,000 | 355 |
| 2002-11-14 | 342 | 352 | 341 | 341 | 38,000 | 341 |
| 2002-11-13 | 354 | 354 | 347 | 347 | 20,000 | 347 |
| 2002-11-12 | 345 | 357 | 345 | 357 | 42,000 | 357 |
| 2002-11-11 | 358 | 358 | 345 | 345 | 58,000 | 345 |
| 2002-11-08 | 360 | 360 | 357 | 358 | 37,000 | 358 |
| 2002-11-07 | 363 | 363 | 358 | 360 | 32,000 | 360 |
| 2002-11-06 | 363 | 365 | 362 | 363 | 40,000 | 363 |
| 2002-11-05 | 358 | 363 | 354 | 363 | 47,000 | 363 |
| 2002-11-01 | 361 | 361 | 352 | 358 | 19,000 | 358 |
| 2002-10-31 | 362 | 362 | 356 | 356 | 18,000 | 356 |
| 2002-10-30 | 360 | 363 | 359 | 359 | 56,000 | 359 |
| 2002-10-29 | 365 | 365 | 355 | 360 | 21,000 | 360 |
| 2002-10-28 | 362 | 365 | 357 | 365 | 21,000 | 365 |
| 2002-10-25 | 356 | 360 | 356 | 360 | 29,000 | 360 |
| 2002-10-24 | 354 | 358 | 352 | 356 | 45,000 | 356 |
| 2002-10-23 | 348 | 355 | 345 | 354 | 56,000 | 354 |
| 2002-10-22 | 361 | 361 | 349 | 349 | 15,000 | 349 |
| 2002-10-21 | 358 | 364 | 358 | 362 | 45,000 | 362 |
| 2002-10-18 | 354 | 354 | 349 | 349 | 18,000 | 349 |
| 2002-10-17 | 359 | 359 | 349 | 353 | 37,000 | 353 |
| 2002-10-16 | 363 | 364 | 358 | 358 | 48,000 | 358 |
| 2002-10-15 | 361 | 362 | 361 | 362 | 49,000 | 362 |
| 2002-10-11 | 359 | 362 | 358 | 361 | 26,000 | 361 |
| 2002-10-10 | 341 | 344 | 341 | 344 | 34,000 | 344 |
| 2002-10-09 | 351 | 351 | 340 | 340 | 42,000 | 340 |
| 2002-10-08 | 348 | 352 | 347 | 351 | 31,000 | 351 |
| 2002-10-07 | 353 | 357 | 348 | 348 | 17,000 | 348 |
| 2002-10-04 | 359 | 368 | 359 | 368 | 17,000 | 368 |
| 2002-10-03 | 373 | 375 | 358 | 370 | 64,000 | 370 |
| 2002-10-02 | 361 | 366 | 359 | 364 | 14,000 | 364 |
| 2002-10-01 | 360 | 360 | 349 | 356 | 37,000 | 356 |
| 2002-09-30 | 374 | 379 | 374 | 375 | 17,000 | 375 |
| 2002-09-27 | 380 | 380 | 374 | 379 | 64,000 | 379 |
| 2002-09-26 | 371 | 380 | 371 | 380 | 46,000 | 380 |
| 2002-09-25 | 372 | 373 | 364 | 370 | 15,000 | 370 |
| 2002-09-24 | 374 | 376 | 373 | 376 | 60,000 | 376 |
| 2002-09-20 | 371 | 378 | 371 | 374 | 70,000 | 374 |
| 2002-09-19 | 369 | 375 | 367 | 372 | 36,000 | 372 |
| 2002-09-18 | 349 | 356 | 346 | 354 | 19,000 | 354 |
| 2002-09-17 | 349 | 359 | 347 | 359 | 54,000 | 359 |
| 2002-09-13 | 335 | 342 | 335 | 339 | 215,000 | 339 |
| 2002-09-12 | 346 | 356 | 345 | 351 | 49,000 | 351 |
| 2002-09-11 | 343 | 346 | 341 | 346 | 34,000 | 346 |
| 2002-09-10 | 336 | 345 | 336 | 341 | 51,000 | 341 |
| 2002-09-09 | 335 | 337 | 335 | 335 | 18,000 | 335 |
| 2002-09-06 | 332 | 337 | 330 | 337 | 46,000 | 337 |
| 2002-09-05 | 338 | 338 | 333 | 333 | 49,000 | 333 |
| 2002-09-04 | 339 | 339 | 333 | 338 | 51,000 | 338 |
| 2002-09-03 | 340 | 340 | 336 | 339 | 60,000 | 339 |
| 2002-09-02 | 347 | 347 | 338 | 344 | 99,000 | 344 |
| 2002-08-30 | 345 | 355 | 344 | 354 | 43,000 | 354 |
| 2002-08-29 | 350 | 350 | 343 | 343 | 35,000 | 343 |
| 2002-08-28 | 361 | 362 | 353 | 353 | 26,000 | 353 |
| 2002-08-27 | 373 | 373 | 358 | 363 | 31,000 | 363 |
| 2002-08-26 | 373 | 375 | 366 | 373 | 45,000 | 373 |
| 2002-08-23 | 367 | 367 | 365 | 365 | 25,000 | 365 |
| 2002-08-22 | 351 | 365 | 351 | 365 | 45,000 | 365 |
| 2002-08-21 | 353 | 353 | 346 | 351 | 19,000 | 351 |
| 2002-08-20 | 346 | 354 | 345 | 354 | 31,000 | 354 |
| 2002-08-19 | 352 | 352 | 345 | 346 | 50,000 | 346 |
| 2002-08-16 | 370 | 370 | 352 | 356 | 39,000 | 356 |
| 2002-08-15 | 368 | 368 | 358 | 368 | 17,000 | 368 |
| 2002-08-14 | 371 | 373 | 366 | 369 | 12,000 | 369 |
| 2002-08-13 | 371 | 371 | 369 | 370 | 24,000 | 370 |
| 2002-08-12 | 374 | 376 | 371 | 371 | 36,000 | 371 |
| 2002-08-09 | 371 | 376 | 371 | 374 | 56,000 | 374 |
| 2002-08-08 | 351 | 364 | 351 | 361 | 25,000 | 361 |
| 2002-08-07 | 350 | 354 | 350 | 354 | 8,000 | 354 |
| 2002-08-06 | 352 | 355 | 351 | 355 | 18,000 | 355 |
| 2002-08-05 | 366 | 370 | 360 | 365 | 36,000 | 365 |
| 2002-08-02 | 366 | 375 | 362 | 368 | 30,000 | 368 |
| 2002-08-01 | 364 | 366 | 363 | 365 | 23,000 | 365 |
| 2002-07-31 | 377 | 377 | 369 | 369 | 16,000 | 369 |
| 2002-07-30 | 393 | 393 | 376 | 376 | 37,000 | 376 |
| 2002-07-29 | 364 | 403 | 363 | 403 | 200,000 | 403 |
| 2002-07-26 | 349 | 380 | 338 | 379 | 90,000 | 379 |
| 2002-07-25 | 342 | 351 | 342 | 348 | 61,000 | 348 |
| 2002-07-24 | 338 | 344 | 337 | 337 | 38,000 | 337 |
| 2002-07-23 | 339 | 341 | 337 | 337 | 20,000 | 337 |
| 2002-07-22 | 339 | 350 | 339 | 342 | 39,000 | 342 |
| 2002-07-19 | 350 | 350 | 340 | 340 | 19,000 | 340 |
| 2002-07-18 | 349 | 353 | 343 | 350 | 32,000 | 350 |
| 2002-07-17 | 340 | 346 | 337 | 346 | 25,000 | 346 |
| 2002-07-16 | 345 | 345 | 335 | 335 | 68,000 | 335 |
| 2002-07-15 | 360 | 360 | 349 | 349 | 45,000 | 349 |
| 2002-07-12 | 366 | 366 | 365 | 365 | 9,000 | 365 |
| 2002-07-11 | 371 | 372 | 363 | 365 | 89,000 | 365 |
| 2002-07-10 | 367 | 375 | 365 | 371 | 47,000 | 371 |
| 2002-07-09 | 356 | 362 | 356 | 362 | 33,000 | 362 |
| 2002-07-08 | 368 | 372 | 355 | 355 | 36,000 | 355 |
| 2002-07-05 | 368 | 368 | 365 | 365 | 29,000 | 365 |
| 2002-07-04 | 366 | 367 | 366 | 366 | 34,000 | 366 |
| 2002-07-03 | 357 | 370 | 357 | 366 | 45,000 | 366 |
| 2002-07-02 | 358 | 358 | 354 | 355 | 30,000 | 355 |
| 2002-07-01 | 342 | 357 | 342 | 354 | 31,000 | 354 |
| 2002-06-28 | 345 | 345 | 339 | 342 | 48,000 | 342 |
| 2002-06-27 | 339 | 339 | 334 | 334 | 52,000 | 334 |
| 2002-06-26 | 342 | 347 | 334 | 334 | 48,000 | 334 |
| 2002-06-25 | 350 | 358 | 343 | 355 | 31,000 | 355 |
| 2002-06-24 | 338 | 350 | 338 | 350 | 27,000 | 350 |
| 2002-06-21 | 335 | 338 | 335 | 336 | 27,000 | 336 |
| 2002-06-20 | 338 | 344 | 335 | 344 | 29,000 | 344 |
| 2002-06-19 | 341 | 342 | 338 | 338 | 62,000 | 338 |
| 2002-06-18 | 342 | 354 | 341 | 347 | 31,000 | 347 |
| 2002-06-17 | 361 | 361 | 340 | 340 | 49,000 | 340 |
| 2002-06-14 | 380 | 380 | 361 | 361 | 279,000 | 361 |
| 2002-06-13 | 378 | 378 | 365 | 365 | 18,000 | 365 |
| 2002-06-12 | 377 | 378 | 374 | 376 | 40,000 | 376 |
| 2002-06-11 | 372 | 377 | 371 | 377 | 45,000 | 377 |
| 2002-06-10 | 368 | 368 | 367 | 367 | 27,000 | 367 |
| 2002-06-07 | 365 | 367 | 361 | 367 | 33,000 | 367 |
| 2002-06-06 | 368 | 368 | 365 | 365 | 83,000 | 365 |
| 2002-06-05 | 366 | 367 | 365 | 366 | 34,000 | 366 |
| 2002-06-04 | 368 | 369 | 365 | 366 | 27,000 | 366 |
| 2002-06-03 | 372 | 378 | 368 | 370 | 27,000 | 370 |
| 2002-05-31 | 368 | 373 | 368 | 370 | 13,000 | 370 |
| 2002-05-30 | 378 | 378 | 368 | 368 | 31,000 | 368 |
| 2002-05-29 | 385 | 385 | 370 | 373 | 25,000 | 373 |
| 2002-05-28 | 383 | 383 | 376 | 380 | 29,000 | 380 |
| 2002-05-27 | 389 | 390 | 381 | 381 | 44,000 | 381 |
| 2002-05-24 | 383 | 389 | 383 | 389 | 22,000 | 389 |
| 2002-05-23 | 380 | 383 | 375 | 382 | 45,000 | 382 |
| 2002-05-22 | 375 | 383 | 375 | 378 | 48,000 | 378 |
| 2002-05-21 | 377 | 382 | 377 | 380 | 10,000 | 380 |
| 2002-05-20 | 380 | 382 | 376 | 377 | 18,000 | 377 |
| 2002-05-17 | 385 | 386 | 377 | 377 | 14,000 | 377 |
| 2002-05-16 | 372 | 382 | 372 | 382 | 34,000 | 382 |
| 2002-05-15 | 375 | 379 | 366 | 366 | 75,000 | 366 |
| 2002-05-14 | 376 | 378 | 370 | 370 | 19,000 | 370 |
| 2002-05-13 | 374 | 378 | 371 | 371 | 25,000 | 371 |
| 2002-05-10 | 379 | 379 | 374 | 374 | 21,000 | 374 |
| 2002-05-09 | 378 | 378 | 374 | 374 | 14,000 | 374 |
| 2002-05-08 | 375 | 376 | 373 | 373 | 14,000 | 373 |
| 2002-05-07 | 377 | 377 | 374 | 374 | 15,000 | 374 |
| 2002-05-02 | 377 | 380 | 377 | 377 | 6,000 | 377 |
| 2002-05-01 | 383 | 386 | 380 | 380 | 15,000 | 380 |
| 2002-04-30 | 381 | 382 | 380 | 382 | 12,000 | 382 |
| 2002-04-26 | 389 | 389 | 376 | 376 | 56,000 | 376 |
| 2002-04-25 | 386 | 387 | 385 | 387 | 17,000 | 387 |
| 2002-04-24 | 389 | 390 | 385 | 385 | 17,000 | 385 |
| 2002-04-23 | 386 | 392 | 386 | 391 | 13,000 | 391 |
| 2002-04-22 | 386 | 396 | 386 | 390 | 12,000 | 390 |
| 2002-04-19 | 388 | 396 | 388 | 396 | 10,000 | 396 |
| 2002-04-18 | 389 | 396 | 389 | 396 | 22,000 | 396 |
| 2002-04-17 | 389 | 389 | 387 | 389 | 10,000 | 389 |
| 2002-04-16 | 381 | 394 | 381 | 394 | 38,000 | 394 |
| 2002-04-15 | 386 | 391 | 385 | 391 | 16,000 | 391 |
| 2002-04-12 | 389 | 391 | 383 | 385 | 27,000 | 385 |
| 2002-04-11 | 405 | 405 | 390 | 390 | 38,000 | 390 |
| 2002-04-10 | 387 | 405 | 387 | 405 | 27,000 | 405 |
| 2002-04-09 | 387 | 388 | 387 | 387 | 17,000 | 387 |
| 2002-04-08 | 400 | 400 | 386 | 392 | 12,000 | 392 |
| 2002-04-05 | 394 | 398 | 393 | 398 | 30,000 | 398 |
| 2002-04-04 | 381 | 395 | 381 | 393 | 31,000 | 393 |
| 2002-04-03 | 370 | 376 | 370 | 376 | 15,000 | 376 |
| 2002-04-02 | 374 | 379 | 372 | 372 | 20,000 | 372 |
| 2002-04-01 | 393 | 393 | 371 | 371 | 26,000 | 371 |
| 2002-03-29 | 402 | 402 | 383 | 383 | 35,000 | 383 |
| 2002-03-28 | 388 | 397 | 388 | 397 | 15,000 | 397 |
| 2002-03-27 | 374 | 403 | 374 | 403 | 38,000 | 403 |
| 2002-03-26 | 395 | 395 | 379 | 379 | 17,000 | 379 |
| 2002-03-25 | 395 | 405 | 377 | 377 | 77,000 | 377 |
| 2002-03-22 | 400 | 400 | 394 | 395 | 53,000 | 395 |
| 2002-03-20 | 393 | 400 | 393 | 400 | 27,000 | 400 |
| 2002-03-19 | 399 | 402 | 395 | 396 | 27,000 | 396 |
| 2002-03-18 | 407 | 407 | 394 | 394 | 31,000 | 394 |
| 2002-03-15 | 394 | 397 | 385 | 397 | 29,000 | 397 |
| 2002-03-14 | 382 | 397 | 376 | 390 | 39,000 | 390 |
| 2002-03-13 | 395 | 398 | 387 | 387 | 21,000 | 387 |
| 2002-03-12 | 410 | 411 | 400 | 400 | 47,000 | 400 |
| 2002-03-11 | 400 | 410 | 400 | 410 | 64,000 | 410 |
| 2002-03-08 | 389 | 400 | 389 | 399 | 259,000 | 399 |
| 2002-03-07 | 400 | 400 | 396 | 400 | 22,000 | 400 |
| 2002-03-06 | 396 | 410 | 396 | 402 | 24,000 | 402 |
| 2002-03-05 | 413 | 416 | 390 | 416 | 30,000 | 416 |
| 2002-03-04 | 405 | 413 | 405 | 410 | 90,000 | 410 |
| 2002-03-01 | 400 | 409 | 389 | 409 | 51,000 | 409 |
| 2002-02-28 | 400 | 408 | 400 | 408 | 62,000 | 408 |
| 2002-02-27 | 385 | 400 | 385 | 400 | 89,000 | 400 |
| 2002-02-26 | 399 | 400 | 370 | 370 | 44,000 | 370 |
| 2002-02-25 | 398 | 399 | 396 | 399 | 25,000 | 399 |
| 2002-02-22 | 399 | 399 | 385 | 399 | 40,000 | 399 |
| 2002-02-21 | 387 | 400 | 387 | 400 | 32,000 | 400 |
| 2002-02-20 | 367 | 396 | 367 | 387 | 15,000 | 387 |
| 2002-02-19 | 397 | 397 | 377 | 377 | 22,000 | 377 |
| 2002-02-18 | 394 | 399 | 389 | 398 | 14,000 | 398 |
| 2002-02-15 | 398 | 400 | 386 | 399 | 33,000 | 399 |
| 2002-02-14 | 395 | 400 | 395 | 400 | 50,000 | 400 |
| 2002-02-13 | 398 | 400 | 393 | 400 | 85,000 | 400 |
| 2002-02-12 | 380 | 398 | 380 | 398 | 68,000 | 398 |
| 2002-02-08 | 360 | 381 | 355 | 377 | 87,000 | 377 |
| 2002-02-07 | 351 | 359 | 351 | 359 | 12,000 | 359 |
| 2002-02-06 | 348 | 354 | 348 | 350 | 11,000 | 350 |
| 2002-02-05 | 353 | 353 | 339 | 348 | 17,000 | 348 |
| 2002-02-04 | 356 | 357 | 352 | 355 | 7,000 | 355 |
| 2002-02-01 | 348 | 357 | 348 | 357 | 30,000 | 357 |
| 2002-01-31 | 343 | 359 | 343 | 348 | 17,000 | 348 |
| 2002-01-30 | 350 | 350 | 342 | 342 | 12,000 | 342 |
| 2002-01-29 | 352 | 352 | 350 | 350 | 8,000 | 350 |
| 2002-01-28 | 361 | 363 | 349 | 351 | 40,000 | 351 |
| 2002-01-25 | 360 | 365 | 360 | 361 | 16,000 | 361 |
| 2002-01-24 | 354 | 360 | 354 | 360 | 35,000 | 360 |
| 2002-01-23 | 355 | 358 | 350 | 354 | 26,000 | 354 |
| 2002-01-22 | 357 | 369 | 355 | 365 | 43,000 | 365 |
| 2002-01-21 | 347 | 357 | 347 | 355 | 46,000 | 355 |
| 2002-01-18 | 340 | 345 | 339 | 345 | 46,000 | 345 |
| 2002-01-17 | 335 | 349 | 335 | 345 | 12,000 | 345 |
| 2002-01-16 | 333 | 335 | 331 | 335 | 14,000 | 335 |
| 2002-01-15 | 332 | 339 | 332 | 333 | 20,000 | 333 |
| 2002-01-11 | 348 | 348 | 333 | 335 | 79,000 | 335 |
| 2002-01-10 | 340 | 348 | 333 | 333 | 32,000 | 333 |
| 2002-01-09 | 330 | 344 | 329 | 340 | 37,000 | 340 |
| 2002-01-08 | 346 | 347 | 321 | 329 | 40,000 | 329 |
| 2002-01-07 | 350 | 354 | 341 | 351 | 16,000 | 351 |
| 2002-01-04 | 360 | 360 | 350 | 350 | 11,000 | 350 |
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
