8032 日本紙パルプ商事(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 343 | 346 | 342 | 344 | 56,000 | 3,440 |
| 2004-12-29 | 342 | 344 | 340 | 342 | 70,000 | 3,420 |
| 2004-12-28 | 340 | 343 | 340 | 342 | 76,000 | 3,420 |
| 2004-12-27 | 338 | 341 | 338 | 340 | 90,000 | 3,400 |
| 2004-12-24 | 339 | 342 | 338 | 338 | 174,000 | 3,380 |
| 2004-12-22 | 338 | 340 | 338 | 339 | 239,000 | 3,390 |
| 2004-12-21 | 338 | 340 | 337 | 338 | 109,000 | 3,380 |
| 2004-12-20 | 337 | 339 | 336 | 338 | 116,000 | 3,380 |
| 2004-12-17 | 338 | 339 | 336 | 338 | 76,000 | 3,380 |
| 2004-12-16 | 336 | 338 | 336 | 338 | 138,000 | 3,380 |
| 2004-12-15 | 337 | 338 | 336 | 337 | 75,000 | 3,370 |
| 2004-12-14 | 339 | 339 | 337 | 338 | 88,000 | 3,380 |
| 2004-12-13 | 340 | 341 | 339 | 339 | 121,000 | 3,390 |
| 2004-12-10 | 339 | 339 | 338 | 338 | 288,000 | 3,380 |
| 2004-12-09 | 338 | 339 | 336 | 338 | 140,000 | 3,380 |
| 2004-12-08 | 338 | 339 | 337 | 339 | 32,000 | 3,390 |
| 2004-12-07 | 338 | 339 | 337 | 338 | 62,000 | 3,380 |
| 2004-12-06 | 337 | 339 | 337 | 337 | 39,000 | 3,370 |
| 2004-12-03 | 341 | 342 | 339 | 339 | 75,000 | 3,390 |
| 2004-12-02 | 340 | 340 | 337 | 340 | 40,000 | 3,400 |
| 2004-12-01 | 338 | 340 | 336 | 337 | 53,000 | 3,370 |
| 2004-11-30 | 338 | 341 | 338 | 338 | 67,000 | 3,380 |
| 2004-11-29 | 340 | 342 | 339 | 341 | 36,000 | 3,410 |
| 2004-11-26 | 341 | 342 | 336 | 339 | 102,000 | 3,390 |
| 2004-11-25 | 339 | 341 | 339 | 339 | 43,000 | 3,390 |
| 2004-11-24 | 339 | 341 | 339 | 339 | 86,000 | 3,390 |
| 2004-11-22 | 339 | 342 | 339 | 339 | 105,000 | 3,390 |
| 2004-11-19 | 345 | 346 | 343 | 343 | 49,000 | 3,430 |
| 2004-11-18 | 344 | 345 | 341 | 343 | 51,000 | 3,430 |
| 2004-11-17 | 343 | 348 | 343 | 343 | 70,000 | 3,430 |
| 2004-11-16 | 347 | 347 | 343 | 343 | 67,000 | 3,430 |
| 2004-11-15 | 343 | 346 | 342 | 346 | 56,000 | 3,460 |
| 2004-11-12 | 340 | 343 | 339 | 342 | 47,000 | 3,420 |
| 2004-11-11 | 343 | 344 | 341 | 341 | 68,000 | 3,410 |
| 2004-11-10 | 343 | 343 | 342 | 342 | 63,000 | 3,420 |
| 2004-11-09 | 343 | 343 | 340 | 340 | 21,000 | 3,400 |
| 2004-11-08 | 341 | 343 | 341 | 342 | 19,000 | 3,420 |
| 2004-11-05 | 339 | 341 | 339 | 341 | 79,000 | 3,410 |
| 2004-11-04 | 341 | 342 | 340 | 340 | 34,000 | 3,400 |
| 2004-11-02 | 341 | 344 | 340 | 344 | 62,000 | 3,440 |
| 2004-11-01 | 341 | 341 | 339 | 339 | 32,000 | 3,390 |
| 2004-10-29 | 342 | 342 | 338 | 338 | 52,000 | 3,380 |
| 2004-10-28 | 341 | 343 | 341 | 342 | 51,000 | 3,420 |
| 2004-10-27 | 341 | 343 | 338 | 338 | 50,000 | 3,380 |
| 2004-10-26 | 338 | 341 | 336 | 337 | 57,000 | 3,370 |
| 2004-10-25 | 341 | 343 | 336 | 338 | 111,000 | 3,380 |
| 2004-10-22 | 338 | 343 | 338 | 341 | 60,000 | 3,410 |
| 2004-10-21 | 341 | 342 | 336 | 338 | 100,000 | 3,380 |
| 2004-10-20 | 344 | 345 | 342 | 342 | 42,000 | 3,420 |
| 2004-10-19 | 347 | 349 | 346 | 346 | 62,000 | 3,460 |
| 2004-10-18 | 347 | 347 | 345 | 346 | 34,000 | 3,460 |
| 2004-10-15 | 345 | 348 | 344 | 344 | 50,000 | 3,440 |
| 2004-10-14 | 349 | 351 | 347 | 347 | 43,000 | 3,470 |
| 2004-10-13 | 351 | 353 | 349 | 349 | 69,000 | 3,490 |
| 2004-10-12 | 352 | 353 | 349 | 349 | 96,000 | 3,490 |
| 2004-10-08 | 351 | 354 | 351 | 352 | 89,000 | 3,520 |
| 2004-10-07 | 351 | 353 | 350 | 352 | 77,000 | 3,520 |
| 2004-10-06 | 347 | 353 | 347 | 352 | 100,000 | 3,520 |
| 2004-10-05 | 347 | 350 | 346 | 350 | 151,000 | 3,500 |
| 2004-10-04 | 348 | 348 | 346 | 348 | 56,000 | 3,480 |
| 2004-10-01 | 341 | 348 | 341 | 347 | 114,000 | 3,470 |
| 2004-09-30 | 343 | 344 | 342 | 342 | 48,000 | 3,420 |
| 2004-09-29 | 342 | 343 | 340 | 342 | 90,000 | 3,420 |
| 2004-09-28 | 343 | 343 | 340 | 340 | 62,000 | 3,400 |
| 2004-09-27 | 344 | 344 | 341 | 343 | 82,000 | 3,430 |
| 2004-09-24 | 345 | 348 | 344 | 347 | 139,000 | 3,470 |
| 2004-09-22 | 345 | 350 | 343 | 347 | 409,000 | 3,470 |
| 2004-09-21 | 348 | 350 | 345 | 345 | 57,000 | 3,450 |
| 2004-09-17 | 345 | 349 | 345 | 347 | 221,000 | 3,470 |
| 2004-09-16 | 352 | 352 | 348 | 350 | 153,000 | 3,500 |
| 2004-09-15 | 353 | 355 | 351 | 352 | 74,000 | 3,520 |
| 2004-09-14 | 355 | 356 | 353 | 354 | 40,000 | 3,540 |
| 2004-09-13 | 354 | 355 | 351 | 353 | 48,000 | 3,530 |
| 2004-09-10 | 351 | 354 | 350 | 352 | 266,000 | 3,520 |
| 2004-09-09 | 353 | 354 | 351 | 352 | 80,000 | 3,520 |
| 2004-09-08 | 356 | 356 | 353 | 355 | 67,000 | 3,550 |
| 2004-09-07 | 355 | 357 | 353 | 355 | 68,000 | 3,550 |
| 2004-09-06 | 351 | 355 | 351 | 355 | 71,000 | 3,550 |
| 2004-09-03 | 356 | 356 | 350 | 351 | 172,000 | 3,510 |
| 2004-09-02 | 353 | 357 | 353 | 354 | 105,000 | 3,540 |
| 2004-09-01 | 351 | 354 | 351 | 354 | 51,000 | 3,540 |
| 2004-08-31 | 354 | 354 | 351 | 352 | 44,000 | 3,520 |
| 2004-08-30 | 356 | 356 | 353 | 355 | 51,000 | 3,550 |
| 2004-08-27 | 355 | 355 | 350 | 354 | 68,000 | 3,540 |
| 2004-08-26 | 356 | 356 | 352 | 353 | 55,000 | 3,530 |
| 2004-08-25 | 353 | 355 | 352 | 354 | 57,000 | 3,540 |
| 2004-08-24 | 355 | 355 | 352 | 353 | 204,000 | 3,530 |
| 2004-08-23 | 351 | 355 | 351 | 355 | 39,000 | 3,550 |
| 2004-08-20 | 353 | 353 | 349 | 352 | 44,000 | 3,520 |
| 2004-08-19 | 354 | 357 | 349 | 355 | 93,000 | 3,550 |
| 2004-08-18 | 350 | 353 | 349 | 352 | 69,000 | 3,520 |
| 2004-08-17 | 348 | 353 | 347 | 350 | 66,000 | 3,500 |
| 2004-08-16 | 350 | 352 | 348 | 350 | 77,000 | 3,500 |
| 2004-08-13 | 353 | 353 | 350 | 350 | 94,000 | 3,500 |
| 2004-08-12 | 352 | 357 | 352 | 355 | 57,000 | 3,550 |
| 2004-08-11 | 351 | 353 | 351 | 351 | 67,000 | 3,510 |
| 2004-08-10 | 351 | 352 | 350 | 350 | 60,000 | 3,500 |
| 2004-08-09 | 347 | 352 | 345 | 351 | 23,000 | 3,510 |
| 2004-08-06 | 350 | 351 | 350 | 350 | 30,000 | 3,500 |
| 2004-08-05 | 355 | 356 | 350 | 350 | 40,000 | 3,500 |
| 2004-08-04 | 351 | 353 | 346 | 350 | 87,000 | 3,500 |
| 2004-08-03 | 357 | 357 | 351 | 353 | 52,000 | 3,530 |
| 2004-08-02 | 359 | 359 | 356 | 357 | 17,000 | 3,570 |
| 2004-07-30 | 355 | 359 | 355 | 359 | 53,000 | 3,590 |
| 2004-07-29 | 355 | 355 | 354 | 355 | 30,000 | 3,550 |
| 2004-07-28 | 354 | 359 | 354 | 357 | 45,000 | 3,570 |
| 2004-07-27 | 355 | 357 | 353 | 353 | 24,000 | 3,530 |
| 2004-07-26 | 357 | 357 | 355 | 355 | 31,000 | 3,550 |
| 2004-07-23 | 358 | 359 | 357 | 357 | 40,000 | 3,570 |
| 2004-07-22 | 360 | 360 | 355 | 357 | 83,000 | 3,570 |
| 2004-07-21 | 358 | 361 | 358 | 360 | 42,000 | 3,600 |
| 2004-07-20 | 359 | 361 | 355 | 357 | 55,000 | 3,570 |
| 2004-07-16 | 360 | 364 | 357 | 364 | 58,000 | 3,640 |
| 2004-07-15 | 360 | 362 | 360 | 360 | 63,000 | 3,600 |
| 2004-07-14 | 367 | 370 | 361 | 361 | 79,000 | 3,610 |
| 2004-07-13 | 366 | 368 | 363 | 367 | 63,000 | 3,670 |
| 2004-07-12 | 369 | 372 | 365 | 366 | 188,000 | 3,660 |
| 2004-07-09 | 356 | 364 | 354 | 364 | 164,000 | 3,640 |
| 2004-07-08 | 358 | 360 | 356 | 356 | 39,000 | 3,560 |
| 2004-07-07 | 353 | 357 | 352 | 355 | 51,000 | 3,550 |
| 2004-07-06 | 360 | 364 | 356 | 356 | 114,000 | 3,560 |
| 2004-07-05 | 364 | 364 | 360 | 360 | 71,000 | 3,600 |
| 2004-07-02 | 367 | 370 | 364 | 364 | 131,000 | 3,640 |
| 2004-07-01 | 364 | 368 | 364 | 367 | 152,000 | 3,670 |
| 2004-06-30 | 361 | 363 | 360 | 363 | 82,000 | 3,630 |
| 2004-06-29 | 362 | 362 | 358 | 360 | 77,000 | 3,600 |
| 2004-06-28 | 363 | 363 | 361 | 363 | 56,000 | 3,630 |
| 2004-06-25 | 359 | 362 | 358 | 360 | 72,000 | 3,600 |
| 2004-06-24 | 360 | 361 | 358 | 359 | 79,000 | 3,590 |
| 2004-06-23 | 360 | 361 | 357 | 359 | 59,000 | 3,590 |
| 2004-06-22 | 361 | 361 | 359 | 360 | 60,000 | 3,600 |
| 2004-06-21 | 360 | 367 | 360 | 361 | 143,000 | 3,610 |
| 2004-06-18 | 363 | 363 | 360 | 360 | 91,000 | 3,600 |
| 2004-06-17 | 364 | 364 | 361 | 362 | 40,000 | 3,620 |
| 2004-06-16 | 365 | 365 | 360 | 364 | 87,000 | 3,640 |
| 2004-06-15 | 363 | 364 | 362 | 362 | 82,000 | 3,620 |
| 2004-06-14 | 360 | 367 | 360 | 362 | 125,000 | 3,620 |
| 2004-06-11 | 362 | 365 | 360 | 362 | 277,000 | 3,620 |
| 2004-06-10 | 359 | 363 | 356 | 362 | 80,000 | 3,620 |
| 2004-06-09 | 361 | 361 | 356 | 356 | 75,000 | 3,560 |
| 2004-06-08 | 361 | 361 | 356 | 356 | 61,000 | 3,560 |
| 2004-06-07 | 354 | 361 | 354 | 357 | 121,000 | 3,570 |
| 2004-06-04 | 354 | 354 | 349 | 354 | 60,000 | 3,540 |
| 2004-06-03 | 354 | 355 | 351 | 353 | 63,000 | 3,530 |
| 2004-06-02 | 357 | 357 | 353 | 353 | 39,000 | 3,530 |
| 2004-06-01 | 356 | 359 | 354 | 358 | 60,000 | 3,580 |
| 2004-05-31 | 361 | 363 | 352 | 356 | 59,000 | 3,560 |
| 2004-05-28 | 358 | 362 | 356 | 360 | 77,000 | 3,600 |
| 2004-05-27 | 360 | 363 | 355 | 358 | 117,000 | 3,580 |
| 2004-05-26 | 359 | 360 | 355 | 359 | 51,000 | 3,590 |
| 2004-05-25 | 358 | 359 | 355 | 355 | 49,000 | 3,550 |
| 2004-05-24 | 358 | 359 | 356 | 357 | 89,000 | 3,570 |
| 2004-05-21 | 355 | 358 | 354 | 358 | 62,000 | 3,580 |
| 2004-05-20 | 353 | 357 | 351 | 355 | 67,000 | 3,550 |
| 2004-05-19 | 350 | 356 | 345 | 356 | 91,000 | 3,560 |
| 2004-05-18 | 348 | 350 | 344 | 347 | 66,000 | 3,470 |
| 2004-05-17 | 350 | 350 | 335 | 347 | 158,000 | 3,470 |
| 2004-05-14 | 354 | 357 | 352 | 355 | 137,000 | 3,550 |
| 2004-05-13 | 358 | 359 | 353 | 353 | 131,000 | 3,530 |
| 2004-05-12 | 355 | 360 | 354 | 359 | 68,000 | 3,590 |
| 2004-05-11 | 351 | 356 | 351 | 352 | 174,000 | 3,520 |
| 2004-05-10 | 368 | 370 | 347 | 360 | 265,000 | 3,600 |
| 2004-05-07 | 370 | 373 | 368 | 368 | 145,000 | 3,680 |
| 2004-05-06 | 379 | 379 | 371 | 371 | 143,000 | 3,710 |
| 2004-04-30 | 377 | 378 | 374 | 376 | 175,000 | 3,760 |
| 2004-04-28 | 380 | 381 | 376 | 377 | 148,000 | 3,770 |
| 2004-04-27 | 386 | 386 | 377 | 382 | 171,000 | 3,820 |
| 2004-04-26 | 387 | 387 | 384 | 385 | 344,000 | 3,850 |
| 2004-04-23 | 381 | 386 | 379 | 384 | 448,000 | 3,840 |
| 2004-04-22 | 377 | 383 | 377 | 379 | 223,000 | 3,790 |
| 2004-04-21 | 380 | 380 | 377 | 378 | 100,000 | 3,780 |
| 2004-04-20 | 376 | 380 | 375 | 380 | 264,000 | 3,800 |
| 2004-04-19 | 378 | 380 | 375 | 379 | 226,000 | 3,790 |
| 2004-04-16 | 376 | 380 | 374 | 375 | 380,000 | 3,750 |
| 2004-04-15 | 384 | 385 | 375 | 379 | 282,000 | 3,790 |
| 2004-04-14 | 380 | 388 | 377 | 382 | 486,000 | 3,820 |
| 2004-04-13 | 385 | 385 | 378 | 382 | 528,000 | 3,820 |
| 2004-04-12 | 372 | 381 | 372 | 380 | 532,000 | 3,800 |
| 2004-04-09 | 373 | 375 | 371 | 372 | 414,000 | 3,720 |
| 2004-04-08 | 373 | 377 | 372 | 375 | 358,000 | 3,750 |
| 2004-04-07 | 373 | 374 | 371 | 373 | 178,000 | 3,730 |
| 2004-04-06 | 376 | 376 | 372 | 374 | 210,000 | 3,740 |
| 2004-04-05 | 373 | 375 | 372 | 375 | 277,000 | 3,750 |
| 2004-04-02 | 372 | 374 | 371 | 371 | 275,000 | 3,710 |
| 2004-04-01 | 373 | 374 | 370 | 372 | 311,000 | 3,720 |
| 2004-03-31 | 373 | 375 | 371 | 374 | 220,000 | 3,740 |
| 2004-03-30 | 376 | 376 | 372 | 374 | 249,000 | 3,740 |
| 2004-03-29 | 373 | 378 | 373 | 377 | 512,000 | 3,770 |
| 2004-03-26 | 373 | 373 | 372 | 372 | 216,000 | 3,720 |
| 2004-03-25 | 373 | 374 | 370 | 374 | 555,000 | 3,740 |
| 2004-03-24 | 370 | 373 | 368 | 373 | 300,000 | 3,730 |
| 2004-03-23 | 369 | 369 | 366 | 367 | 269,000 | 3,670 |
| 2004-03-22 | 370 | 371 | 369 | 369 | 284,000 | 3,690 |
| 2004-03-19 | 373 | 375 | 369 | 370 | 782,000 | 3,700 |
| 2004-03-18 | 377 | 378 | 372 | 373 | 397,000 | 3,730 |
| 2004-03-17 | 373 | 376 | 373 | 375 | 302,000 | 3,750 |
| 2004-03-16 | 373 | 374 | 373 | 374 | 150,000 | 3,740 |
| 2004-03-15 | 373 | 375 | 373 | 373 | 241,000 | 3,730 |
| 2004-03-12 | 371 | 373 | 370 | 371 | 383,000 | 3,710 |
| 2004-03-11 | 373 | 377 | 372 | 373 | 531,000 | 3,730 |
| 2004-03-10 | 384 | 387 | 378 | 378 | 504,000 | 3,780 |
| 2004-03-09 | 378 | 391 | 378 | 385 | 427,000 | 3,850 |
| 2004-03-08 | 377 | 380 | 376 | 378 | 130,000 | 3,780 |
| 2004-03-05 | 378 | 380 | 375 | 379 | 81,000 | 3,790 |
| 2004-03-04 | 376 | 380 | 376 | 379 | 65,000 | 3,790 |
| 2004-03-03 | 378 | 378 | 374 | 375 | 33,000 | 3,750 |
| 2004-03-02 | 378 | 382 | 377 | 379 | 85,000 | 3,790 |
| 2004-03-01 | 372 | 379 | 372 | 379 | 56,000 | 3,790 |
| 2004-02-27 | 368 | 374 | 366 | 372 | 72,000 | 3,720 |
| 2004-02-26 | 372 | 375 | 370 | 375 | 61,000 | 3,750 |
| 2004-02-25 | 376 | 376 | 371 | 371 | 29,000 | 3,710 |
| 2004-02-24 | 377 | 377 | 373 | 375 | 70,000 | 3,750 |
| 2004-02-23 | 377 | 378 | 376 | 376 | 37,000 | 3,760 |
| 2004-02-20 | 373 | 376 | 373 | 376 | 29,000 | 3,760 |
| 2004-02-19 | 377 | 378 | 375 | 376 | 20,000 | 3,760 |
| 2004-02-18 | 379 | 379 | 373 | 377 | 40,000 | 3,770 |
| 2004-02-17 | 378 | 378 | 375 | 377 | 44,000 | 3,770 |
| 2004-02-16 | 377 | 378 | 377 | 377 | 28,000 | 3,770 |
| 2004-02-13 | 376 | 378 | 376 | 376 | 45,000 | 3,760 |
| 2004-02-12 | 369 | 373 | 369 | 372 | 26,000 | 3,720 |
| 2004-02-10 | 370 | 374 | 365 | 368 | 65,000 | 3,680 |
| 2004-02-09 | 369 | 374 | 369 | 369 | 17,000 | 3,690 |
| 2004-02-06 | 370 | 372 | 368 | 369 | 47,000 | 3,690 |
| 2004-02-05 | 370 | 373 | 370 | 371 | 15,000 | 3,710 |
| 2004-02-04 | 377 | 377 | 373 | 373 | 35,000 | 3,730 |
| 2004-02-03 | 377 | 377 | 373 | 377 | 24,000 | 3,770 |
| 2004-02-02 | 374 | 379 | 374 | 376 | 14,000 | 3,760 |
| 2004-01-30 | 375 | 377 | 373 | 377 | 39,000 | 3,770 |
| 2004-01-29 | 381 | 383 | 377 | 377 | 67,000 | 3,770 |
| 2004-01-28 | 381 | 383 | 381 | 381 | 38,000 | 3,810 |
| 2004-01-27 | 383 | 385 | 382 | 382 | 42,000 | 3,820 |
| 2004-01-26 | 387 | 388 | 382 | 383 | 35,000 | 3,830 |
| 2004-01-23 | 386 | 387 | 384 | 385 | 31,000 | 3,850 |
| 2004-01-22 | 383 | 386 | 381 | 384 | 43,000 | 3,840 |
| 2004-01-21 | 382 | 385 | 381 | 381 | 38,000 | 3,810 |
| 2004-01-20 | 382 | 386 | 381 | 383 | 43,000 | 3,830 |
| 2004-01-19 | 383 | 385 | 381 | 383 | 22,000 | 3,830 |
| 2004-01-16 | 381 | 383 | 381 | 381 | 21,000 | 3,810 |
| 2004-01-15 | 385 | 385 | 381 | 381 | 26,000 | 3,810 |
| 2004-01-14 | 384 | 386 | 383 | 383 | 28,000 | 3,830 |
| 2004-01-13 | 386 | 389 | 384 | 388 | 58,000 | 3,880 |
| 2004-01-09 | 385 | 387 | 383 | 385 | 28,000 | 3,850 |
| 2004-01-08 | 382 | 387 | 382 | 385 | 23,000 | 3,850 |
| 2004-01-07 | 382 | 386 | 381 | 382 | 28,000 | 3,820 |
| 2004-01-06 | 385 | 388 | 383 | 383 | 58,000 | 3,830 |
| 2004-01-05 | 384 | 385 | 383 | 384 | 11,000 | 3,840 |
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
