8032 日本紙パルプ商事(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 382 | 383 | 381 | 381 | 15,000 | 3,810 |
| 2003-12-29 | 384 | 384 | 378 | 379 | 19,000 | 3,790 |
| 2003-12-26 | 383 | 383 | 381 | 382 | 15,000 | 3,820 |
| 2003-12-25 | 380 | 384 | 380 | 382 | 19,000 | 3,820 |
| 2003-12-24 | 381 | 382 | 377 | 380 | 37,000 | 3,800 |
| 2003-12-22 | 384 | 384 | 378 | 381 | 48,000 | 3,810 |
| 2003-12-19 | 382 | 385 | 380 | 382 | 33,000 | 3,820 |
| 2003-12-18 | 377 | 383 | 377 | 381 | 73,000 | 3,810 |
| 2003-12-17 | 379 | 383 | 376 | 376 | 25,000 | 3,760 |
| 2003-12-16 | 378 | 380 | 377 | 379 | 16,000 | 3,790 |
| 2003-12-15 | 381 | 389 | 377 | 377 | 84,000 | 3,770 |
| 2003-12-12 | 380 | 380 | 376 | 380 | 175,000 | 3,800 |
| 2003-12-11 | 377 | 380 | 376 | 376 | 68,000 | 3,760 |
| 2003-12-10 | 378 | 380 | 374 | 377 | 135,000 | 3,770 |
| 2003-12-09 | 380 | 380 | 376 | 378 | 28,000 | 3,780 |
| 2003-12-08 | 375 | 379 | 375 | 378 | 17,000 | 3,780 |
| 2003-12-05 | 377 | 380 | 376 | 380 | 63,000 | 3,800 |
| 2003-12-04 | 374 | 379 | 373 | 377 | 26,000 | 3,770 |
| 2003-12-03 | 373 | 379 | 373 | 373 | 24,000 | 3,730 |
| 2003-12-02 | 377 | 379 | 374 | 378 | 24,000 | 3,780 |
| 2003-12-01 | 375 | 377 | 370 | 377 | 24,000 | 3,770 |
| 2003-11-28 | 373 | 375 | 371 | 375 | 25,000 | 3,750 |
| 2003-11-27 | 378 | 378 | 374 | 376 | 29,000 | 3,760 |
| 2003-11-26 | 374 | 379 | 374 | 376 | 31,000 | 3,760 |
| 2003-11-25 | 370 | 370 | 363 | 370 | 43,000 | 3,700 |
| 2003-11-21 | 367 | 367 | 361 | 361 | 33,000 | 3,610 |
| 2003-11-20 | 359 | 368 | 359 | 368 | 48,000 | 3,680 |
| 2003-11-19 | 358 | 364 | 358 | 364 | 19,000 | 3,640 |
| 2003-11-18 | 359 | 360 | 358 | 360 | 57,000 | 3,600 |
| 2003-11-17 | 371 | 374 | 364 | 364 | 126,000 | 3,640 |
| 2003-11-14 | 377 | 378 | 369 | 375 | 85,000 | 3,750 |
| 2003-11-13 | 373 | 377 | 371 | 372 | 28,000 | 3,720 |
| 2003-11-12 | 374 | 379 | 372 | 372 | 67,000 | 3,720 |
| 2003-11-11 | 377 | 377 | 370 | 374 | 77,000 | 3,740 |
| 2003-11-10 | 373 | 375 | 373 | 375 | 52,000 | 3,750 |
| 2003-11-07 | 373 | 378 | 372 | 373 | 51,000 | 3,730 |
| 2003-11-06 | 379 | 379 | 373 | 373 | 37,000 | 3,730 |
| 2003-11-05 | 380 | 380 | 375 | 377 | 30,000 | 3,770 |
| 2003-11-04 | 373 | 379 | 373 | 378 | 48,000 | 3,780 |
| 2003-10-31 | 379 | 379 | 371 | 371 | 30,000 | 3,710 |
| 2003-10-30 | 372 | 380 | 372 | 378 | 40,000 | 3,780 |
| 2003-10-29 | 376 | 379 | 372 | 372 | 45,000 | 3,720 |
| 2003-10-28 | 372 | 379 | 372 | 376 | 31,000 | 3,760 |
| 2003-10-27 | 380 | 380 | 371 | 372 | 58,000 | 3,720 |
| 2003-10-24 | 376 | 380 | 365 | 373 | 88,000 | 3,730 |
| 2003-10-23 | 386 | 386 | 373 | 376 | 111,000 | 3,760 |
| 2003-10-22 | 389 | 390 | 387 | 388 | 60,000 | 3,880 |
| 2003-10-21 | 391 | 392 | 389 | 389 | 45,000 | 3,890 |
| 2003-10-20 | 390 | 392 | 389 | 391 | 80,000 | 3,910 |
| 2003-10-17 | 391 | 393 | 389 | 390 | 42,000 | 3,900 |
| 2003-10-16 | 391 | 393 | 385 | 391 | 89,000 | 3,910 |
| 2003-10-15 | 395 | 397 | 391 | 391 | 60,000 | 3,910 |
| 2003-10-14 | 394 | 399 | 390 | 390 | 71,000 | 3,900 |
| 2003-10-10 | 395 | 399 | 395 | 398 | 121,000 | 3,980 |
| 2003-10-09 | 387 | 395 | 387 | 395 | 40,000 | 3,950 |
| 2003-10-08 | 394 | 394 | 389 | 389 | 35,000 | 3,890 |
| 2003-10-07 | 394 | 395 | 390 | 391 | 78,000 | 3,910 |
| 2003-10-06 | 394 | 398 | 392 | 394 | 89,000 | 3,940 |
| 2003-10-03 | 390 | 396 | 387 | 393 | 113,000 | 3,930 |
| 2003-10-02 | 390 | 390 | 387 | 390 | 93,000 | 3,900 |
| 2003-10-01 | 391 | 391 | 386 | 386 | 69,000 | 3,860 |
| 2003-09-30 | 392 | 392 | 385 | 389 | 104,000 | 3,890 |
| 2003-09-29 | 395 | 395 | 381 | 389 | 135,000 | 3,890 |
| 2003-09-26 | 397 | 398 | 387 | 393 | 161,000 | 3,930 |
| 2003-09-25 | 400 | 400 | 387 | 387 | 151,000 | 3,870 |
| 2003-09-24 | 418 | 418 | 406 | 406 | 187,000 | 4,060 |
| 2003-09-22 | 400 | 418 | 400 | 409 | 254,000 | 4,090 |
| 2003-09-19 | 393 | 403 | 389 | 397 | 179,000 | 3,970 |
| 2003-09-18 | 389 | 390 | 382 | 385 | 138,000 | 3,850 |
| 2003-09-17 | 390 | 392 | 385 | 388 | 113,000 | 3,880 |
| 2003-09-16 | 385 | 394 | 382 | 382 | 174,000 | 3,820 |
| 2003-09-12 | 371 | 381 | 371 | 380 | 381,000 | 3,800 |
| 2003-09-11 | 361 | 367 | 360 | 366 | 159,000 | 3,660 |
| 2003-09-10 | 358 | 363 | 357 | 361 | 60,000 | 3,610 |
| 2003-09-09 | 356 | 361 | 356 | 357 | 45,000 | 3,570 |
| 2003-09-08 | 356 | 359 | 356 | 356 | 29,000 | 3,560 |
| 2003-09-05 | 361 | 364 | 358 | 358 | 74,000 | 3,580 |
| 2003-09-04 | 360 | 364 | 359 | 359 | 93,000 | 3,590 |
| 2003-09-03 | 358 | 359 | 357 | 359 | 73,000 | 3,590 |
| 2003-09-02 | 357 | 360 | 355 | 357 | 198,000 | 3,570 |
| 2003-09-01 | 354 | 358 | 353 | 357 | 56,000 | 3,570 |
| 2003-08-29 | 352 | 354 | 351 | 352 | 26,000 | 3,520 |
| 2003-08-28 | 353 | 354 | 351 | 351 | 40,000 | 3,510 |
| 2003-08-27 | 355 | 357 | 352 | 352 | 62,000 | 3,520 |
| 2003-08-26 | 354 | 354 | 352 | 352 | 36,000 | 3,520 |
| 2003-08-25 | 359 | 359 | 353 | 353 | 152,000 | 3,530 |
| 2003-08-22 | 359 | 363 | 356 | 358 | 152,000 | 3,580 |
| 2003-08-21 | 355 | 358 | 354 | 356 | 51,000 | 3,560 |
| 2003-08-20 | 354 | 355 | 353 | 354 | 95,000 | 3,540 |
| 2003-08-19 | 358 | 358 | 352 | 352 | 85,000 | 3,520 |
| 2003-08-18 | 357 | 357 | 356 | 356 | 83,000 | 3,560 |
| 2003-08-15 | 355 | 358 | 353 | 354 | 30,000 | 3,540 |
| 2003-08-14 | 350 | 354 | 350 | 352 | 28,000 | 3,520 |
| 2003-08-13 | 351 | 352 | 348 | 349 | 52,000 | 3,490 |
| 2003-08-12 | 352 | 354 | 348 | 348 | 76,000 | 3,480 |
| 2003-08-11 | 350 | 350 | 349 | 350 | 11,000 | 3,500 |
| 2003-08-08 | 348 | 349 | 348 | 348 | 49,000 | 3,480 |
| 2003-08-07 | 351 | 353 | 350 | 350 | 53,000 | 3,500 |
| 2003-08-06 | 350 | 353 | 350 | 350 | 37,000 | 3,500 |
| 2003-08-05 | 348 | 352 | 347 | 350 | 88,000 | 3,500 |
| 2003-08-04 | 349 | 353 | 348 | 348 | 29,000 | 3,480 |
| 2003-08-01 | 352 | 353 | 350 | 350 | 29,000 | 3,500 |
| 2003-07-31 | 353 | 353 | 347 | 347 | 53,000 | 3,470 |
| 2003-07-30 | 352 | 353 | 348 | 348 | 29,000 | 3,480 |
| 2003-07-29 | 355 | 355 | 350 | 352 | 60,000 | 3,520 |
| 2003-07-28 | 350 | 357 | 350 | 357 | 41,000 | 3,570 |
| 2003-07-25 | 351 | 353 | 350 | 350 | 58,000 | 3,500 |
| 2003-07-24 | 352 | 355 | 350 | 350 | 32,000 | 3,500 |
| 2003-07-23 | 349 | 355 | 349 | 350 | 46,000 | 3,500 |
| 2003-07-22 | 352 | 352 | 348 | 348 | 77,000 | 3,480 |
| 2003-07-18 | 356 | 356 | 352 | 354 | 18,000 | 3,540 |
| 2003-07-17 | 357 | 357 | 353 | 354 | 43,000 | 3,540 |
| 2003-07-16 | 357 | 357 | 353 | 353 | 21,000 | 3,530 |
| 2003-07-15 | 359 | 359 | 353 | 353 | 46,000 | 3,530 |
| 2003-07-14 | 354 | 356 | 354 | 354 | 55,000 | 3,540 |
| 2003-07-11 | 354 | 355 | 353 | 353 | 37,000 | 3,530 |
| 2003-07-10 | 355 | 359 | 355 | 357 | 110,000 | 3,570 |
| 2003-07-09 | 353 | 356 | 353 | 355 | 43,000 | 3,550 |
| 2003-07-08 | 359 | 360 | 354 | 356 | 104,000 | 3,560 |
| 2003-07-07 | 358 | 358 | 355 | 355 | 31,000 | 3,550 |
| 2003-07-04 | 353 | 357 | 353 | 353 | 48,000 | 3,530 |
| 2003-07-03 | 355 | 357 | 353 | 353 | 63,000 | 3,530 |
| 2003-07-02 | 354 | 355 | 352 | 354 | 107,000 | 3,540 |
| 2003-07-01 | 351 | 354 | 350 | 353 | 42,000 | 3,530 |
| 2003-06-30 | 355 | 355 | 350 | 351 | 64,000 | 3,510 |
| 2003-06-27 | 350 | 353 | 349 | 351 | 51,000 | 3,510 |
| 2003-06-26 | 351 | 351 | 348 | 349 | 63,000 | 3,490 |
| 2003-06-25 | 348 | 349 | 348 | 348 | 21,000 | 3,480 |
| 2003-06-24 | 347 | 350 | 347 | 347 | 43,000 | 3,470 |
| 2003-06-23 | 346 | 347 | 343 | 346 | 27,000 | 3,460 |
| 2003-06-20 | 345 | 349 | 345 | 346 | 24,000 | 3,460 |
| 2003-06-19 | 350 | 352 | 348 | 348 | 32,000 | 3,480 |
| 2003-06-18 | 354 | 354 | 351 | 351 | 36,000 | 3,510 |
| 2003-06-17 | 350 | 355 | 350 | 352 | 31,000 | 3,520 |
| 2003-06-16 | 355 | 355 | 350 | 352 | 34,000 | 3,520 |
| 2003-06-13 | 355 | 355 | 354 | 354 | 213,000 | 3,540 |
| 2003-06-12 | 352 | 355 | 352 | 352 | 26,000 | 3,520 |
| 2003-06-11 | 352 | 354 | 351 | 351 | 121,000 | 3,510 |
| 2003-06-10 | 350 | 354 | 350 | 352 | 58,000 | 3,520 |
| 2003-06-09 | 348 | 349 | 347 | 349 | 28,000 | 3,490 |
| 2003-06-06 | 349 | 349 | 347 | 349 | 15,000 | 3,490 |
| 2003-06-05 | 346 | 350 | 346 | 348 | 22,000 | 3,480 |
| 2003-06-04 | 345 | 348 | 345 | 346 | 26,000 | 3,460 |
| 2003-06-03 | 342 | 345 | 341 | 343 | 49,000 | 3,430 |
| 2003-06-02 | 343 | 349 | 343 | 347 | 21,000 | 3,470 |
| 2003-05-30 | 348 | 350 | 343 | 343 | 21,000 | 3,430 |
| 2003-05-29 | 348 | 349 | 345 | 348 | 36,000 | 3,480 |
| 2003-05-28 | 347 | 347 | 342 | 344 | 39,000 | 3,440 |
| 2003-05-27 | 347 | 348 | 342 | 347 | 28,000 | 3,470 |
| 2003-05-26 | 349 | 350 | 346 | 346 | 58,000 | 3,460 |
| 2003-05-23 | 343 | 348 | 343 | 343 | 33,000 | 3,430 |
| 2003-05-22 | 341 | 345 | 341 | 343 | 15,000 | 3,430 |
| 2003-05-21 | 344 | 347 | 342 | 342 | 34,000 | 3,420 |
| 2003-05-20 | 347 | 349 | 347 | 348 | 34,000 | 3,480 |
| 2003-05-19 | 344 | 349 | 342 | 349 | 23,000 | 3,490 |
| 2003-05-16 | 347 | 347 | 342 | 345 | 23,000 | 3,450 |
| 2003-05-15 | 347 | 348 | 343 | 346 | 31,000 | 3,460 |
| 2003-05-14 | 349 | 350 | 346 | 346 | 42,000 | 3,460 |
| 2003-05-13 | 348 | 350 | 346 | 347 | 56,000 | 3,470 |
| 2003-05-12 | 346 | 349 | 344 | 348 | 92,000 | 3,480 |
| 2003-05-09 | 342 | 343 | 338 | 343 | 44,000 | 3,430 |
| 2003-05-08 | 345 | 345 | 337 | 337 | 50,000 | 3,370 |
| 2003-05-07 | 344 | 345 | 343 | 345 | 23,000 | 3,450 |
| 2003-05-06 | 344 | 348 | 343 | 343 | 56,000 | 3,430 |
| 2003-05-02 | 339 | 343 | 339 | 340 | 23,000 | 3,400 |
| 2003-05-01 | 339 | 339 | 338 | 339 | 41,000 | 3,390 |
| 2003-04-30 | 344 | 345 | 339 | 339 | 134,000 | 3,390 |
| 2003-04-28 | 338 | 339 | 337 | 339 | 19,000 | 3,390 |
| 2003-04-25 | 333 | 343 | 333 | 337 | 84,000 | 3,370 |
| 2003-04-24 | 335 | 338 | 333 | 333 | 69,000 | 3,330 |
| 2003-04-23 | 340 | 340 | 334 | 334 | 23,000 | 3,340 |
| 2003-04-22 | 341 | 342 | 336 | 336 | 27,000 | 3,360 |
| 2003-04-21 | 341 | 341 | 335 | 338 | 71,000 | 3,380 |
| 2003-04-18 | 336 | 338 | 334 | 338 | 71,000 | 3,380 |
| 2003-04-17 | 339 | 340 | 336 | 336 | 24,000 | 3,360 |
| 2003-04-16 | 337 | 340 | 333 | 340 | 39,000 | 3,400 |
| 2003-04-15 | 337 | 339 | 332 | 334 | 59,000 | 3,340 |
| 2003-04-14 | 337 | 338 | 331 | 336 | 33,000 | 3,360 |
| 2003-04-11 | 337 | 338 | 333 | 337 | 38,000 | 3,370 |
| 2003-04-10 | 337 | 337 | 333 | 337 | 37,000 | 3,370 |
| 2003-04-09 | 336 | 337 | 331 | 337 | 32,000 | 3,370 |
| 2003-04-08 | 333 | 338 | 333 | 338 | 14,000 | 3,380 |
| 2003-04-07 | 339 | 339 | 333 | 333 | 14,000 | 3,330 |
| 2003-04-04 | 336 | 337 | 335 | 336 | 20,000 | 3,360 |
| 2003-04-03 | 339 | 339 | 328 | 335 | 17,000 | 3,350 |
| 2003-04-02 | 330 | 335 | 330 | 335 | 23,000 | 3,350 |
| 2003-04-01 | 326 | 330 | 326 | 330 | 15,000 | 3,300 |
| 2003-03-31 | 340 | 340 | 325 | 325 | 24,000 | 3,250 |
| 2003-03-28 | 338 | 343 | 336 | 343 | 104,000 | 3,430 |
| 2003-03-27 | 340 | 340 | 334 | 334 | 122,000 | 3,340 |
| 2003-03-26 | 337 | 340 | 332 | 338 | 80,000 | 3,380 |
| 2003-03-25 | 338 | 341 | 335 | 340 | 105,000 | 3,400 |
| 2003-03-24 | 336 | 340 | 334 | 338 | 68,000 | 3,380 |
| 2003-03-20 | 330 | 334 | 327 | 334 | 68,000 | 3,340 |
| 2003-03-19 | 324 | 328 | 322 | 328 | 25,000 | 3,280 |
| 2003-03-18 | 327 | 328 | 324 | 325 | 62,000 | 3,250 |
| 2003-03-17 | 326 | 326 | 322 | 323 | 26,000 | 3,230 |
| 2003-03-14 | 323 | 325 | 321 | 322 | 263,000 | 3,220 |
| 2003-03-13 | 320 | 325 | 320 | 323 | 19,000 | 3,230 |
| 2003-03-12 | 322 | 324 | 321 | 321 | 31,000 | 3,210 |
| 2003-03-11 | 326 | 332 | 320 | 324 | 67,000 | 3,240 |
| 2003-03-10 | 325 | 327 | 320 | 326 | 82,000 | 3,260 |
| 2003-03-07 | 331 | 332 | 325 | 325 | 72,000 | 3,250 |
| 2003-03-06 | 333 | 333 | 328 | 332 | 56,000 | 3,320 |
| 2003-03-05 | 332 | 332 | 328 | 330 | 20,000 | 3,300 |
| 2003-03-04 | 330 | 333 | 330 | 331 | 55,000 | 3,310 |
| 2003-03-03 | 328 | 330 | 326 | 328 | 29,000 | 3,280 |
| 2003-02-28 | 329 | 330 | 327 | 330 | 32,000 | 3,300 |
| 2003-02-27 | 331 | 331 | 326 | 330 | 12,000 | 3,300 |
| 2003-02-26 | 329 | 329 | 327 | 327 | 24,000 | 3,270 |
| 2003-02-25 | 333 | 333 | 326 | 328 | 44,000 | 3,280 |
| 2003-02-24 | 334 | 334 | 330 | 333 | 42,000 | 3,330 |
| 2003-02-21 | 332 | 332 | 329 | 330 | 18,000 | 3,300 |
| 2003-02-20 | 329 | 331 | 328 | 328 | 29,000 | 3,280 |
| 2003-02-19 | 335 | 335 | 328 | 328 | 68,000 | 3,280 |
| 2003-02-18 | 333 | 336 | 330 | 330 | 105,000 | 3,300 |
| 2003-02-17 | 334 | 334 | 331 | 331 | 62,000 | 3,310 |
| 2003-02-14 | 329 | 334 | 329 | 330 | 171,000 | 3,300 |
| 2003-02-13 | 331 | 331 | 327 | 329 | 82,000 | 3,290 |
| 2003-02-12 | 332 | 333 | 329 | 329 | 107,000 | 3,290 |
| 2003-02-10 | 326 | 330 | 325 | 330 | 29,000 | 3,300 |
| 2003-02-07 | 327 | 329 | 323 | 325 | 23,000 | 3,250 |
| 2003-02-06 | 330 | 330 | 322 | 322 | 32,000 | 3,220 |
| 2003-02-05 | 318 | 331 | 318 | 327 | 76,000 | 3,270 |
| 2003-02-04 | 325 | 327 | 324 | 325 | 40,000 | 3,250 |
| 2003-02-03 | 311 | 321 | 311 | 321 | 28,000 | 3,210 |
| 2003-01-31 | 323 | 323 | 310 | 310 | 49,000 | 3,100 |
| 2003-01-30 | 323 | 323 | 320 | 321 | 38,000 | 3,210 |
| 2003-01-29 | 327 | 327 | 322 | 322 | 40,000 | 3,220 |
| 2003-01-28 | 328 | 329 | 325 | 325 | 58,000 | 3,250 |
| 2003-01-27 | 329 | 332 | 329 | 330 | 33,000 | 3,300 |
| 2003-01-24 | 330 | 331 | 328 | 328 | 50,000 | 3,280 |
| 2003-01-23 | 330 | 332 | 328 | 328 | 40,000 | 3,280 |
| 2003-01-22 | 334 | 334 | 329 | 329 | 23,000 | 3,290 |
| 2003-01-21 | 334 | 334 | 330 | 334 | 38,000 | 3,340 |
| 2003-01-20 | 330 | 334 | 330 | 334 | 54,000 | 3,340 |
| 2003-01-17 | 330 | 334 | 330 | 331 | 52,000 | 3,310 |
| 2003-01-16 | 328 | 331 | 328 | 330 | 35,000 | 3,300 |
| 2003-01-15 | 329 | 330 | 329 | 330 | 42,000 | 3,300 |
| 2003-01-14 | 330 | 330 | 327 | 329 | 22,000 | 3,290 |
| 2003-01-10 | 325 | 328 | 325 | 327 | 45,000 | 3,270 |
| 2003-01-09 | 325 | 326 | 322 | 325 | 44,000 | 3,250 |
| 2003-01-08 | 330 | 330 | 325 | 325 | 21,000 | 3,250 |
| 2003-01-07 | 335 | 335 | 328 | 328 | 39,000 | 3,280 |
| 2003-01-06 | 326 | 340 | 326 | 333 | 26,000 | 3,330 |
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
