8032 日本紙パルプ商事(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 473 | 474 | 469 | 469 | 172,000 | 4,690 |
| 2005-12-29 | 478 | 483 | 473 | 477 | 249,000 | 4,770 |
| 2005-12-28 | 470 | 478 | 470 | 475 | 208,000 | 4,750 |
| 2005-12-27 | 470 | 475 | 463 | 475 | 328,000 | 4,750 |
| 2005-12-26 | 471 | 472 | 466 | 470 | 309,000 | 4,700 |
| 2005-12-22 | 470 | 477 | 464 | 476 | 929,000 | 4,760 |
| 2005-12-21 | 458 | 461 | 456 | 461 | 518,000 | 4,610 |
| 2005-12-20 | 451 | 469 | 451 | 458 | 696,000 | 4,580 |
| 2005-12-19 | 438 | 452 | 437 | 452 | 438,000 | 4,520 |
| 2005-12-16 | 435 | 446 | 434 | 441 | 312,000 | 4,410 |
| 2005-12-15 | 435 | 447 | 435 | 442 | 335,000 | 4,420 |
| 2005-12-14 | 452 | 453 | 432 | 445 | 782,000 | 4,450 |
| 2005-12-13 | 438 | 445 | 437 | 445 | 572,000 | 4,450 |
| 2005-12-12 | 427 | 435 | 422 | 432 | 628,000 | 4,320 |
| 2005-12-09 | 414 | 426 | 414 | 418 | 808,000 | 4,180 |
| 2005-12-08 | 411 | 413 | 410 | 412 | 316,000 | 4,120 |
| 2005-12-07 | 411 | 414 | 411 | 413 | 157,000 | 4,130 |
| 2005-12-06 | 415 | 417 | 410 | 411 | 248,000 | 4,110 |
| 2005-12-05 | 410 | 414 | 409 | 413 | 368,000 | 4,130 |
| 2005-12-02 | 411 | 411 | 406 | 408 | 185,000 | 4,080 |
| 2005-12-01 | 405 | 409 | 404 | 409 | 247,000 | 4,090 |
| 2005-11-30 | 414 | 414 | 403 | 403 | 402,000 | 4,030 |
| 2005-11-29 | 405 | 414 | 405 | 414 | 318,000 | 4,140 |
| 2005-11-28 | 409 | 413 | 405 | 406 | 240,000 | 4,060 |
| 2005-11-25 | 404 | 413 | 404 | 409 | 296,000 | 4,090 |
| 2005-11-24 | 418 | 423 | 405 | 413 | 1,278,000 | 4,130 |
| 2005-11-22 | 400 | 460 | 400 | 413 | 2,538,000 | 4,130 |
| 2005-11-21 | 388 | 397 | 385 | 392 | 827,000 | 3,920 |
| 2005-11-18 | 384 | 387 | 384 | 387 | 125,000 | 3,870 |
| 2005-11-17 | 378 | 385 | 378 | 384 | 185,000 | 3,840 |
| 2005-11-16 | 381 | 382 | 377 | 378 | 199,000 | 3,780 |
| 2005-11-15 | 385 | 387 | 378 | 382 | 216,000 | 3,820 |
| 2005-11-14 | 386 | 389 | 385 | 386 | 123,000 | 3,860 |
| 2005-11-11 | 384 | 386 | 383 | 386 | 102,000 | 3,860 |
| 2005-11-10 | 384 | 387 | 383 | 384 | 207,000 | 3,840 |
| 2005-11-09 | 382 | 385 | 381 | 383 | 187,000 | 3,830 |
| 2005-11-08 | 390 | 390 | 382 | 382 | 212,000 | 3,820 |
| 2005-11-07 | 388 | 388 | 385 | 386 | 207,000 | 3,860 |
| 2005-11-04 | 382 | 388 | 380 | 385 | 316,000 | 3,850 |
| 2005-11-02 | 380 | 382 | 377 | 380 | 109,000 | 3,800 |
| 2005-11-01 | 380 | 380 | 377 | 380 | 45,000 | 3,800 |
| 2005-10-31 | 380 | 380 | 377 | 379 | 90,000 | 3,790 |
| 2005-10-28 | 375 | 378 | 374 | 378 | 92,000 | 3,780 |
| 2005-10-27 | 374 | 377 | 370 | 377 | 238,000 | 3,770 |
| 2005-10-26 | 372 | 374 | 370 | 370 | 106,000 | 3,700 |
| 2005-10-25 | 373 | 373 | 369 | 370 | 71,000 | 3,700 |
| 2005-10-24 | 372 | 373 | 368 | 369 | 78,000 | 3,690 |
| 2005-10-21 | 371 | 373 | 366 | 372 | 80,000 | 3,720 |
| 2005-10-20 | 373 | 373 | 369 | 370 | 56,000 | 3,700 |
| 2005-10-19 | 372 | 372 | 367 | 369 | 102,000 | 3,690 |
| 2005-10-18 | 373 | 376 | 372 | 373 | 97,000 | 3,730 |
| 2005-10-17 | 375 | 379 | 372 | 373 | 117,000 | 3,730 |
| 2005-10-14 | 378 | 379 | 374 | 374 | 117,000 | 3,740 |
| 2005-10-13 | 375 | 377 | 373 | 376 | 170,000 | 3,760 |
| 2005-10-12 | 378 | 379 | 372 | 373 | 180,000 | 3,730 |
| 2005-10-11 | 371 | 375 | 368 | 375 | 131,000 | 3,750 |
| 2005-10-07 | 367 | 370 | 367 | 368 | 135,000 | 3,680 |
| 2005-10-06 | 377 | 380 | 370 | 370 | 341,000 | 3,700 |
| 2005-10-05 | 382 | 382 | 378 | 381 | 101,000 | 3,810 |
| 2005-10-04 | 381 | 381 | 379 | 381 | 76,000 | 3,810 |
| 2005-10-03 | 381 | 383 | 377 | 380 | 157,000 | 3,800 |
| 2005-09-30 | 385 | 390 | 379 | 390 | 306,000 | 3,900 |
| 2005-09-29 | 384 | 391 | 381 | 387 | 362,000 | 3,870 |
| 2005-09-28 | 383 | 385 | 381 | 381 | 157,000 | 3,810 |
| 2005-09-27 | 383 | 385 | 378 | 383 | 141,000 | 3,830 |
| 2005-09-26 | 384 | 387 | 383 | 387 | 171,000 | 3,870 |
| 2005-09-22 | 381 | 384 | 380 | 381 | 216,000 | 3,810 |
| 2005-09-21 | 377 | 387 | 376 | 385 | 442,000 | 3,850 |
| 2005-09-20 | 377 | 380 | 373 | 379 | 347,000 | 3,790 |
| 2005-09-16 | 369 | 373 | 368 | 373 | 266,000 | 3,730 |
| 2005-09-15 | 369 | 369 | 368 | 368 | 100,000 | 3,680 |
| 2005-09-14 | 367 | 369 | 367 | 369 | 69,000 | 3,690 |
| 2005-09-13 | 369 | 369 | 367 | 368 | 50,000 | 3,680 |
| 2005-09-12 | 371 | 371 | 369 | 369 | 58,000 | 3,690 |
| 2005-09-09 | 369 | 370 | 368 | 368 | 377,000 | 3,680 |
| 2005-09-08 | 368 | 368 | 365 | 365 | 62,000 | 3,650 |
| 2005-09-07 | 370 | 370 | 363 | 364 | 126,000 | 3,640 |
| 2005-09-06 | 370 | 370 | 367 | 367 | 62,000 | 3,670 |
| 2005-09-05 | 371 | 371 | 369 | 369 | 32,000 | 3,690 |
| 2005-09-02 | 370 | 372 | 366 | 369 | 127,000 | 3,690 |
| 2005-09-01 | 370 | 370 | 368 | 369 | 57,000 | 3,690 |
| 2005-08-31 | 369 | 369 | 368 | 368 | 30,000 | 3,680 |
| 2005-08-30 | 368 | 368 | 367 | 367 | 45,000 | 3,670 |
| 2005-08-29 | 371 | 371 | 367 | 367 | 73,000 | 3,670 |
| 2005-08-26 | 370 | 371 | 368 | 370 | 73,000 | 3,700 |
| 2005-08-25 | 369 | 373 | 367 | 369 | 291,000 | 3,690 |
| 2005-08-24 | 364 | 370 | 363 | 368 | 259,000 | 3,680 |
| 2005-08-23 | 364 | 364 | 363 | 363 | 64,000 | 3,630 |
| 2005-08-22 | 363 | 364 | 361 | 363 | 47,000 | 3,630 |
| 2005-08-19 | 363 | 364 | 361 | 361 | 50,000 | 3,610 |
| 2005-08-18 | 363 | 365 | 360 | 362 | 75,000 | 3,620 |
| 2005-08-17 | 363 | 364 | 361 | 363 | 67,000 | 3,630 |
| 2005-08-16 | 361 | 363 | 360 | 362 | 204,000 | 3,620 |
| 2005-08-15 | 360 | 362 | 359 | 360 | 92,000 | 3,600 |
| 2005-08-12 | 362 | 363 | 359 | 359 | 83,000 | 3,590 |
| 2005-08-11 | 361 | 365 | 359 | 362 | 215,000 | 3,620 |
| 2005-08-10 | 360 | 361 | 355 | 361 | 410,000 | 3,610 |
| 2005-08-09 | 357 | 359 | 357 | 359 | 74,000 | 3,590 |
| 2005-08-08 | 352 | 357 | 352 | 357 | 124,000 | 3,570 |
| 2005-08-05 | 358 | 358 | 353 | 353 | 188,000 | 3,530 |
| 2005-08-04 | 358 | 360 | 358 | 359 | 75,000 | 3,590 |
| 2005-08-03 | 363 | 363 | 359 | 360 | 202,000 | 3,600 |
| 2005-08-02 | 363 | 363 | 358 | 359 | 307,000 | 3,590 |
| 2005-08-01 | 361 | 364 | 361 | 362 | 140,000 | 3,620 |
| 2005-07-29 | 363 | 364 | 360 | 360 | 152,000 | 3,600 |
| 2005-07-28 | 365 | 366 | 362 | 362 | 158,000 | 3,620 |
| 2005-07-27 | 363 | 366 | 362 | 363 | 141,000 | 3,630 |
| 2005-07-26 | 365 | 365 | 362 | 362 | 62,000 | 3,620 |
| 2005-07-25 | 364 | 364 | 362 | 363 | 68,000 | 3,630 |
| 2005-07-22 | 366 | 366 | 361 | 362 | 145,000 | 3,620 |
| 2005-07-21 | 365 | 366 | 363 | 363 | 72,000 | 3,630 |
| 2005-07-20 | 364 | 366 | 362 | 365 | 98,000 | 3,650 |
| 2005-07-19 | 365 | 366 | 363 | 363 | 63,000 | 3,630 |
| 2005-07-15 | 363 | 365 | 363 | 364 | 64,000 | 3,640 |
| 2005-07-14 | 365 | 365 | 363 | 363 | 49,000 | 3,630 |
| 2005-07-13 | 365 | 365 | 362 | 363 | 119,000 | 3,630 |
| 2005-07-12 | 363 | 365 | 363 | 363 | 40,000 | 3,630 |
| 2005-07-11 | 363 | 365 | 363 | 363 | 116,000 | 3,630 |
| 2005-07-08 | 363 | 364 | 361 | 361 | 104,000 | 3,610 |
| 2005-07-07 | 365 | 366 | 362 | 362 | 114,000 | 3,620 |
| 2005-07-06 | 363 | 366 | 363 | 365 | 45,000 | 3,650 |
| 2005-07-05 | 366 | 367 | 362 | 362 | 128,000 | 3,620 |
| 2005-07-04 | 365 | 367 | 365 | 367 | 79,000 | 3,670 |
| 2005-07-01 | 365 | 365 | 364 | 364 | 57,000 | 3,640 |
| 2005-06-30 | 365 | 367 | 363 | 363 | 135,000 | 3,630 |
| 2005-06-29 | 365 | 366 | 365 | 366 | 69,000 | 3,660 |
| 2005-06-28 | 364 | 366 | 364 | 366 | 42,000 | 3,660 |
| 2005-06-27 | 365 | 366 | 360 | 364 | 92,000 | 3,640 |
| 2005-06-24 | 364 | 365 | 361 | 365 | 102,000 | 3,650 |
| 2005-06-23 | 366 | 366 | 365 | 365 | 69,000 | 3,650 |
| 2005-06-22 | 364 | 365 | 364 | 365 | 51,000 | 3,650 |
| 2005-06-21 | 361 | 366 | 361 | 365 | 41,000 | 3,650 |
| 2005-06-20 | 366 | 366 | 364 | 364 | 35,000 | 3,640 |
| 2005-06-17 | 365 | 366 | 364 | 366 | 113,000 | 3,660 |
| 2005-06-16 | 365 | 365 | 362 | 365 | 65,000 | 3,650 |
| 2005-06-15 | 363 | 364 | 363 | 364 | 62,000 | 3,640 |
| 2005-06-14 | 366 | 366 | 361 | 361 | 156,000 | 3,610 |
| 2005-06-13 | 366 | 366 | 364 | 366 | 93,000 | 3,660 |
| 2005-06-10 | 363 | 366 | 362 | 364 | 191,000 | 3,640 |
| 2005-06-09 | 363 | 363 | 360 | 360 | 95,000 | 3,600 |
| 2005-06-08 | 363 | 363 | 359 | 361 | 81,000 | 3,610 |
| 2005-06-07 | 361 | 364 | 358 | 362 | 104,000 | 3,620 |
| 2005-06-06 | 361 | 361 | 358 | 358 | 43,000 | 3,580 |
| 2005-06-03 | 363 | 363 | 358 | 359 | 34,000 | 3,590 |
| 2005-06-02 | 363 | 364 | 360 | 360 | 67,000 | 3,600 |
| 2005-06-01 | 359 | 362 | 357 | 362 | 95,000 | 3,620 |
| 2005-05-31 | 360 | 360 | 350 | 357 | 202,000 | 3,570 |
| 2005-05-30 | 355 | 364 | 355 | 359 | 88,000 | 3,590 |
| 2005-05-27 | 357 | 358 | 354 | 358 | 67,000 | 3,580 |
| 2005-05-26 | 349 | 354 | 348 | 354 | 106,000 | 3,540 |
| 2005-05-25 | 359 | 359 | 352 | 352 | 67,000 | 3,520 |
| 2005-05-24 | 361 | 362 | 360 | 360 | 105,000 | 3,600 |
| 2005-05-23 | 358 | 358 | 353 | 356 | 90,000 | 3,560 |
| 2005-05-20 | 356 | 357 | 353 | 355 | 37,000 | 3,550 |
| 2005-05-19 | 359 | 359 | 353 | 356 | 77,000 | 3,560 |
| 2005-05-18 | 359 | 359 | 354 | 354 | 40,000 | 3,540 |
| 2005-05-17 | 359 | 361 | 353 | 354 | 57,000 | 3,540 |
| 2005-05-16 | 361 | 363 | 359 | 360 | 65,000 | 3,600 |
| 2005-05-13 | 364 | 367 | 362 | 366 | 75,000 | 3,660 |
| 2005-05-12 | 368 | 369 | 367 | 367 | 99,000 | 3,670 |
| 2005-05-11 | 369 | 369 | 364 | 368 | 57,000 | 3,680 |
| 2005-05-10 | 369 | 369 | 366 | 368 | 92,000 | 3,680 |
| 2005-05-09 | 366 | 371 | 364 | 368 | 88,000 | 3,680 |
| 2005-05-06 | 369 | 369 | 364 | 366 | 77,000 | 3,660 |
| 2005-05-02 | 361 | 365 | 359 | 364 | 92,000 | 3,640 |
| 2005-04-28 | 363 | 363 | 357 | 360 | 64,000 | 3,600 |
| 2005-04-27 | 360 | 362 | 355 | 362 | 108,000 | 3,620 |
| 2005-04-26 | 359 | 359 | 356 | 359 | 57,000 | 3,590 |
| 2005-04-25 | 359 | 360 | 356 | 356 | 83,000 | 3,560 |
| 2005-04-22 | 363 | 363 | 347 | 354 | 149,000 | 3,540 |
| 2005-04-21 | 344 | 359 | 344 | 353 | 162,000 | 3,530 |
| 2005-04-20 | 358 | 362 | 354 | 354 | 114,000 | 3,540 |
| 2005-04-19 | 357 | 357 | 348 | 355 | 224,000 | 3,550 |
| 2005-04-18 | 356 | 356 | 347 | 350 | 194,000 | 3,500 |
| 2005-04-15 | 360 | 362 | 357 | 361 | 144,000 | 3,610 |
| 2005-04-14 | 362 | 364 | 359 | 362 | 84,000 | 3,620 |
| 2005-04-13 | 366 | 367 | 365 | 366 | 110,000 | 3,660 |
| 2005-04-12 | 371 | 371 | 364 | 365 | 101,000 | 3,650 |
| 2005-04-11 | 374 | 376 | 365 | 369 | 214,000 | 3,690 |
| 2005-04-08 | 368 | 375 | 368 | 374 | 163,000 | 3,740 |
| 2005-04-07 | 369 | 371 | 365 | 370 | 156,000 | 3,700 |
| 2005-04-06 | 366 | 368 | 365 | 368 | 72,000 | 3,680 |
| 2005-04-05 | 362 | 365 | 362 | 364 | 139,000 | 3,640 |
| 2005-04-04 | 359 | 362 | 358 | 361 | 148,000 | 3,610 |
| 2005-04-01 | 360 | 364 | 360 | 364 | 114,000 | 3,640 |
| 2005-03-31 | 359 | 365 | 357 | 365 | 206,000 | 3,650 |
| 2005-03-30 | 359 | 362 | 355 | 358 | 181,000 | 3,580 |
| 2005-03-29 | 372 | 372 | 364 | 364 | 113,000 | 3,640 |
| 2005-03-28 | 368 | 374 | 367 | 374 | 141,000 | 3,740 |
| 2005-03-25 | 378 | 378 | 376 | 378 | 82,000 | 3,780 |
| 2005-03-24 | 377 | 379 | 376 | 376 | 119,000 | 3,760 |
| 2005-03-23 | 380 | 380 | 375 | 377 | 154,000 | 3,770 |
| 2005-03-22 | 380 | 381 | 375 | 376 | 154,000 | 3,760 |
| 2005-03-18 | 381 | 382 | 377 | 377 | 71,000 | 3,770 |
| 2005-03-17 | 380 | 380 | 375 | 377 | 60,000 | 3,770 |
| 2005-03-16 | 377 | 380 | 374 | 379 | 115,000 | 3,790 |
| 2005-03-15 | 383 | 383 | 376 | 377 | 99,000 | 3,770 |
| 2005-03-14 | 379 | 382 | 378 | 378 | 115,000 | 3,780 |
| 2005-03-11 | 378 | 382 | 378 | 379 | 274,000 | 3,790 |
| 2005-03-10 | 378 | 382 | 378 | 378 | 196,000 | 3,780 |
| 2005-03-09 | 376 | 382 | 376 | 377 | 203,000 | 3,770 |
| 2005-03-08 | 379 | 379 | 376 | 376 | 125,000 | 3,760 |
| 2005-03-07 | 378 | 381 | 374 | 378 | 175,000 | 3,780 |
| 2005-03-04 | 373 | 378 | 372 | 375 | 238,000 | 3,750 |
| 2005-03-03 | 372 | 374 | 370 | 372 | 201,000 | 3,720 |
| 2005-03-02 | 372 | 374 | 370 | 372 | 96,000 | 3,720 |
| 2005-03-01 | 370 | 372 | 368 | 371 | 103,000 | 3,710 |
| 2005-02-28 | 369 | 370 | 367 | 369 | 101,000 | 3,690 |
| 2005-02-25 | 368 | 370 | 367 | 367 | 142,000 | 3,670 |
| 2005-02-24 | 365 | 368 | 364 | 367 | 117,000 | 3,670 |
| 2005-02-23 | 365 | 366 | 362 | 364 | 99,000 | 3,640 |
| 2005-02-22 | 369 | 369 | 363 | 363 | 72,000 | 3,630 |
| 2005-02-21 | 364 | 365 | 362 | 365 | 103,000 | 3,650 |
| 2005-02-18 | 362 | 364 | 361 | 363 | 64,000 | 3,630 |
| 2005-02-17 | 361 | 364 | 361 | 363 | 68,000 | 3,630 |
| 2005-02-16 | 363 | 364 | 361 | 362 | 95,000 | 3,620 |
| 2005-02-15 | 367 | 367 | 363 | 363 | 57,000 | 3,630 |
| 2005-02-14 | 363 | 367 | 361 | 362 | 209,000 | 3,620 |
| 2005-02-10 | 363 | 363 | 358 | 361 | 189,000 | 3,610 |
| 2005-02-09 | 363 | 363 | 360 | 360 | 164,000 | 3,600 |
| 2005-02-08 | 363 | 363 | 360 | 360 | 131,000 | 3,600 |
| 2005-02-07 | 363 | 364 | 359 | 364 | 341,000 | 3,640 |
| 2005-02-04 | 364 | 365 | 357 | 358 | 276,000 | 3,580 |
| 2005-02-03 | 356 | 362 | 354 | 359 | 292,000 | 3,590 |
| 2005-02-02 | 354 | 355 | 351 | 353 | 295,000 | 3,530 |
| 2005-02-01 | 350 | 352 | 349 | 350 | 130,000 | 3,500 |
| 2005-01-31 | 348 | 350 | 347 | 350 | 51,000 | 3,500 |
| 2005-01-28 | 348 | 350 | 347 | 348 | 60,000 | 3,480 |
| 2005-01-27 | 350 | 350 | 348 | 348 | 92,000 | 3,480 |
| 2005-01-26 | 350 | 350 | 348 | 348 | 74,000 | 3,480 |
| 2005-01-25 | 348 | 349 | 347 | 348 | 56,000 | 3,480 |
| 2005-01-24 | 348 | 350 | 347 | 348 | 65,000 | 3,480 |
| 2005-01-21 | 348 | 349 | 347 | 347 | 44,000 | 3,470 |
| 2005-01-20 | 348 | 350 | 348 | 348 | 45,000 | 3,480 |
| 2005-01-19 | 351 | 351 | 348 | 350 | 86,000 | 3,500 |
| 2005-01-18 | 350 | 350 | 348 | 349 | 110,000 | 3,490 |
| 2005-01-17 | 349 | 351 | 348 | 349 | 102,000 | 3,490 |
| 2005-01-14 | 348 | 348 | 345 | 347 | 75,000 | 3,470 |
| 2005-01-13 | 350 | 350 | 346 | 346 | 30,000 | 3,460 |
| 2005-01-12 | 350 | 352 | 348 | 348 | 119,000 | 3,480 |
| 2005-01-11 | 348 | 353 | 347 | 350 | 155,000 | 3,500 |
| 2005-01-07 | 347 | 347 | 344 | 346 | 60,000 | 3,460 |
| 2005-01-06 | 344 | 348 | 344 | 346 | 70,000 | 3,460 |
| 2005-01-05 | 345 | 349 | 341 | 345 | 141,000 | 3,450 |
| 2005-01-04 | 347 | 349 | 347 | 348 | 42,000 | 3,480 |
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
