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	344
2004-12-29	342	344	340	342	70,000	342
2004-12-28	340	343	340	342	76,000	342
2004-12-27	338	341	338	340	90,000	340
2004-12-24	339	342	338	338	174,000	338
2004-12-22	338	340	338	339	239,000	339
2004-12-21	338	340	337	338	109,000	338
2004-12-20	337	339	336	338	116,000	338
2004-12-17	338	339	336	338	76,000	338
2004-12-16	336	338	336	338	138,000	338
2004-12-15	337	338	336	337	75,000	337
2004-12-14	339	339	337	338	88,000	338
2004-12-13	340	341	339	339	121,000	339
2004-12-10	339	339	338	338	288,000	338
2004-12-09	338	339	336	338	140,000	338
2004-12-08	338	339	337	339	32,000	339
2004-12-07	338	339	337	338	62,000	338
2004-12-06	337	339	337	337	39,000	337
2004-12-03	341	342	339	339	75,000	339
2004-12-02	340	340	337	340	40,000	340
2004-12-01	338	340	336	337	53,000	337
2004-11-30	338	341	338	338	67,000	338
2004-11-29	340	342	339	341	36,000	341
2004-11-26	341	342	336	339	102,000	339
2004-11-25	339	341	339	339	43,000	339
2004-11-24	339	341	339	339	86,000	339
2004-11-22	339	342	339	339	105,000	339
2004-11-19	345	346	343	343	49,000	343
2004-11-18	344	345	341	343	51,000	343
2004-11-17	343	348	343	343	70,000	343
2004-11-16	347	347	343	343	67,000	343
2004-11-15	343	346	342	346	56,000	346
2004-11-12	340	343	339	342	47,000	342
2004-11-11	343	344	341	341	68,000	341
2004-11-10	343	343	342	342	63,000	342
2004-11-09	343	343	340	340	21,000	340
2004-11-08	341	343	341	342	19,000	342
2004-11-05	339	341	339	341	79,000	341
2004-11-04	341	342	340	340	34,000	340
2004-11-02	341	344	340	344	62,000	344
2004-11-01	341	341	339	339	32,000	339
2004-10-29	342	342	338	338	52,000	338
2004-10-28	341	343	341	342	51,000	342
2004-10-27	341	343	338	338	50,000	338
2004-10-26	338	341	336	337	57,000	337
2004-10-25	341	343	336	338	111,000	338
2004-10-22	338	343	338	341	60,000	341
2004-10-21	341	342	336	338	100,000	338
2004-10-20	344	345	342	342	42,000	342
2004-10-19	347	349	346	346	62,000	346
2004-10-18	347	347	345	346	34,000	346
2004-10-15	345	348	344	344	50,000	344
2004-10-14	349	351	347	347	43,000	347
2004-10-13	351	353	349	349	69,000	349
2004-10-12	352	353	349	349	96,000	349
2004-10-08	351	354	351	352	89,000	352
2004-10-07	351	353	350	352	77,000	352
2004-10-06	347	353	347	352	100,000	352
2004-10-05	347	350	346	350	151,000	350
2004-10-04	348	348	346	348	56,000	348
2004-10-01	341	348	341	347	114,000	347
2004-09-30	343	344	342	342	48,000	342
2004-09-29	342	343	340	342	90,000	342
2004-09-28	343	343	340	340	62,000	340
2004-09-27	344	344	341	343	82,000	343
2004-09-24	345	348	344	347	139,000	347
2004-09-22	345	350	343	347	409,000	347
2004-09-21	348	350	345	345	57,000	345
2004-09-17	345	349	345	347	221,000	347
2004-09-16	352	352	348	350	153,000	350
2004-09-15	353	355	351	352	74,000	352
2004-09-14	355	356	353	354	40,000	354
2004-09-13	354	355	351	353	48,000	353
2004-09-10	351	354	350	352	266,000	352
2004-09-09	353	354	351	352	80,000	352
2004-09-08	356	356	353	355	67,000	355
2004-09-07	355	357	353	355	68,000	355
2004-09-06	351	355	351	355	71,000	355
2004-09-03	356	356	350	351	172,000	351
2004-09-02	353	357	353	354	105,000	354
2004-09-01	351	354	351	354	51,000	354
2004-08-31	354	354	351	352	44,000	352
2004-08-30	356	356	353	355	51,000	355
2004-08-27	355	355	350	354	68,000	354
2004-08-26	356	356	352	353	55,000	353
2004-08-25	353	355	352	354	57,000	354
2004-08-24	355	355	352	353	204,000	353
2004-08-23	351	355	351	355	39,000	355
2004-08-20	353	353	349	352	44,000	352
2004-08-19	354	357	349	355	93,000	355
2004-08-18	350	353	349	352	69,000	352
2004-08-17	348	353	347	350	66,000	350
2004-08-16	350	352	348	350	77,000	350
2004-08-13	353	353	350	350	94,000	350
2004-08-12	352	357	352	355	57,000	355
2004-08-11	351	353	351	351	67,000	351
2004-08-10	351	352	350	350	60,000	350
2004-08-09	347	352	345	351	23,000	351
2004-08-06	350	351	350	350	30,000	350
2004-08-05	355	356	350	350	40,000	350
2004-08-04	351	353	346	350	87,000	350
2004-08-03	357	357	351	353	52,000	353
2004-08-02	359	359	356	357	17,000	357
2004-07-30	355	359	355	359	53,000	359
2004-07-29	355	355	354	355	30,000	355
2004-07-28	354	359	354	357	45,000	357
2004-07-27	355	357	353	353	24,000	353
2004-07-26	357	357	355	355	31,000	355
2004-07-23	358	359	357	357	40,000	357
2004-07-22	360	360	355	357	83,000	357
2004-07-21	358	361	358	360	42,000	360
2004-07-20	359	361	355	357	55,000	357
2004-07-16	360	364	357	364	58,000	364
2004-07-15	360	362	360	360	63,000	360
2004-07-14	367	370	361	361	79,000	361
2004-07-13	366	368	363	367	63,000	367
2004-07-12	369	372	365	366	188,000	366
2004-07-09	356	364	354	364	164,000	364
2004-07-08	358	360	356	356	39,000	356
2004-07-07	353	357	352	355	51,000	355
2004-07-06	360	364	356	356	114,000	356
2004-07-05	364	364	360	360	71,000	360
2004-07-02	367	370	364	364	131,000	364
2004-07-01	364	368	364	367	152,000	367
2004-06-30	361	363	360	363	82,000	363
2004-06-29	362	362	358	360	77,000	360
2004-06-28	363	363	361	363	56,000	363
2004-06-25	359	362	358	360	72,000	360
2004-06-24	360	361	358	359	79,000	359
2004-06-23	360	361	357	359	59,000	359
2004-06-22	361	361	359	360	60,000	360
2004-06-21	360	367	360	361	143,000	361
2004-06-18	363	363	360	360	91,000	360
2004-06-17	364	364	361	362	40,000	362
2004-06-16	365	365	360	364	87,000	364
2004-06-15	363	364	362	362	82,000	362
2004-06-14	360	367	360	362	125,000	362
2004-06-11	362	365	360	362	277,000	362
2004-06-10	359	363	356	362	80,000	362
2004-06-09	361	361	356	356	75,000	356
2004-06-08	361	361	356	356	61,000	356
2004-06-07	354	361	354	357	121,000	357
2004-06-04	354	354	349	354	60,000	354
2004-06-03	354	355	351	353	63,000	353
2004-06-02	357	357	353	353	39,000	353
2004-06-01	356	359	354	358	60,000	358
2004-05-31	361	363	352	356	59,000	356
2004-05-28	358	362	356	360	77,000	360
2004-05-27	360	363	355	358	117,000	358
2004-05-26	359	360	355	359	51,000	359
2004-05-25	358	359	355	355	49,000	355
2004-05-24	358	359	356	357	89,000	357
2004-05-21	355	358	354	358	62,000	358
2004-05-20	353	357	351	355	67,000	355
2004-05-19	350	356	345	356	91,000	356
2004-05-18	348	350	344	347	66,000	347
2004-05-17	350	350	335	347	158,000	347
2004-05-14	354	357	352	355	137,000	355
2004-05-13	358	359	353	353	131,000	353
2004-05-12	355	360	354	359	68,000	359
2004-05-11	351	356	351	352	174,000	352
2004-05-10	368	370	347	360	265,000	360
2004-05-07	370	373	368	368	145,000	368
2004-05-06	379	379	371	371	143,000	371
2004-04-30	377	378	374	376	175,000	376
2004-04-28	380	381	376	377	148,000	377
2004-04-27	386	386	377	382	171,000	382
2004-04-26	387	387	384	385	344,000	385
2004-04-23	381	386	379	384	448,000	384
2004-04-22	377	383	377	379	223,000	379
2004-04-21	380	380	377	378	100,000	378
2004-04-20	376	380	375	380	264,000	380
2004-04-19	378	380	375	379	226,000	379
2004-04-16	376	380	374	375	380,000	375
2004-04-15	384	385	375	379	282,000	379
2004-04-14	380	388	377	382	486,000	382
2004-04-13	385	385	378	382	528,000	382
2004-04-12	372	381	372	380	532,000	380
2004-04-09	373	375	371	372	414,000	372
2004-04-08	373	377	372	375	358,000	375
2004-04-07	373	374	371	373	178,000	373
2004-04-06	376	376	372	374	210,000	374
2004-04-05	373	375	372	375	277,000	375
2004-04-02	372	374	371	371	275,000	371
2004-04-01	373	374	370	372	311,000	372
2004-03-31	373	375	371	374	220,000	374
2004-03-30	376	376	372	374	249,000	374
2004-03-29	373	378	373	377	512,000	377
2004-03-26	373	373	372	372	216,000	372
2004-03-25	373	374	370	374	555,000	374
2004-03-24	370	373	368	373	300,000	373
2004-03-23	369	369	366	367	269,000	367
2004-03-22	370	371	369	369	284,000	369
2004-03-19	373	375	369	370	782,000	370
2004-03-18	377	378	372	373	397,000	373
2004-03-17	373	376	373	375	302,000	375
2004-03-16	373	374	373	374	150,000	374
2004-03-15	373	375	373	373	241,000	373
2004-03-12	371	373	370	371	383,000	371
2004-03-11	373	377	372	373	531,000	373
2004-03-10	384	387	378	378	504,000	378
2004-03-09	378	391	378	385	427,000	385
2004-03-08	377	380	376	378	130,000	378
2004-03-05	378	380	375	379	81,000	379
2004-03-04	376	380	376	379	65,000	379
2004-03-03	378	378	374	375	33,000	375
2004-03-02	378	382	377	379	85,000	379
2004-03-01	372	379	372	379	56,000	379
2004-02-27	368	374	366	372	72,000	372
2004-02-26	372	375	370	375	61,000	375
2004-02-25	376	376	371	371	29,000	371
2004-02-24	377	377	373	375	70,000	375
2004-02-23	377	378	376	376	37,000	376
2004-02-20	373	376	373	376	29,000	376
2004-02-19	377	378	375	376	20,000	376
2004-02-18	379	379	373	377	40,000	377
2004-02-17	378	378	375	377	44,000	377
2004-02-16	377	378	377	377	28,000	377
2004-02-13	376	378	376	376	45,000	376
2004-02-12	369	373	369	372	26,000	372
2004-02-10	370	374	365	368	65,000	368
2004-02-09	369	374	369	369	17,000	369
2004-02-06	370	372	368	369	47,000	369
2004-02-05	370	373	370	371	15,000	371
2004-02-04	377	377	373	373	35,000	373
2004-02-03	377	377	373	377	24,000	377
2004-02-02	374	379	374	376	14,000	376
2004-01-30	375	377	373	377	39,000	377
2004-01-29	381	383	377	377	67,000	377
2004-01-28	381	383	381	381	38,000	381
2004-01-27	383	385	382	382	42,000	382
2004-01-26	387	388	382	383	35,000	383
2004-01-23	386	387	384	385	31,000	385
2004-01-22	383	386	381	384	43,000	384
2004-01-21	382	385	381	381	38,000	381
2004-01-20	382	386	381	383	43,000	383
2004-01-19	383	385	381	383	22,000	383
2004-01-16	381	383	381	381	21,000	381
2004-01-15	385	385	381	381	26,000	381
2004-01-14	384	386	383	383	28,000	383
2004-01-13	386	389	384	388	58,000	388
2004-01-09	385	387	383	385	28,000	385
2004-01-08	382	387	382	385	23,000	385
2004-01-07	382	386	381	382	28,000	382
2004-01-06	385	388	383	383	58,000	383
2004-01-05	384	385	383	384	11,000	384

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30