8032 日本紙パルプ商事(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 450 | 453 | 442 | 452 | 28,000 | 452 |
| 2006-12-28 | 450 | 451 | 446 | 449 | 29,000 | 449 |
| 2006-12-27 | 443 | 450 | 441 | 450 | 60,000 | 450 |
| 2006-12-26 | 441 | 447 | 441 | 447 | 41,000 | 447 |
| 2006-12-25 | 452 | 452 | 441 | 442 | 39,000 | 442 |
| 2006-12-22 | 449 | 451 | 443 | 447 | 51,000 | 447 |
| 2006-12-21 | 444 | 451 | 444 | 449 | 105,000 | 449 |
| 2006-12-20 | 438 | 445 | 437 | 443 | 101,000 | 443 |
| 2006-12-19 | 443 | 445 | 441 | 443 | 49,000 | 443 |
| 2006-12-18 | 441 | 450 | 440 | 448 | 75,000 | 448 |
| 2006-12-15 | 449 | 455 | 447 | 448 | 55,000 | 448 |
| 2006-12-14 | 444 | 454 | 444 | 450 | 85,000 | 450 |
| 2006-12-13 | 450 | 455 | 446 | 448 | 85,000 | 448 |
| 2006-12-12 | 447 | 452 | 446 | 448 | 109,000 | 448 |
| 2006-12-11 | 442 | 448 | 440 | 446 | 82,000 | 446 |
| 2006-12-08 | 435 | 445 | 435 | 437 | 264,000 | 437 |
| 2006-12-07 | 438 | 447 | 429 | 435 | 212,000 | 435 |
| 2006-12-06 | 434 | 437 | 425 | 434 | 81,000 | 434 |
| 2006-12-05 | 431 | 432 | 428 | 431 | 75,000 | 431 |
| 2006-12-04 | 431 | 436 | 427 | 435 | 129,000 | 435 |
| 2006-12-01 | 428 | 436 | 423 | 430 | 120,000 | 430 |
| 2006-11-30 | 425 | 425 | 419 | 423 | 78,000 | 423 |
| 2006-11-29 | 425 | 425 | 415 | 424 | 71,000 | 424 |
| 2006-11-28 | 412 | 423 | 408 | 420 | 222,000 | 420 |
| 2006-11-27 | 399 | 416 | 398 | 412 | 425,000 | 412 |
| 2006-11-24 | 403 | 409 | 402 | 408 | 90,000 | 408 |
| 2006-11-22 | 410 | 416 | 407 | 412 | 174,000 | 412 |
| 2006-11-21 | 406 | 415 | 403 | 410 | 249,000 | 410 |
| 2006-11-20 | 410 | 417 | 401 | 401 | 117,000 | 401 |
| 2006-11-17 | 413 | 415 | 406 | 406 | 110,000 | 406 |
| 2006-11-16 | 415 | 418 | 408 | 411 | 158,000 | 411 |
| 2006-11-15 | 424 | 427 | 413 | 414 | 158,000 | 414 |
| 2006-11-14 | 415 | 427 | 414 | 420 | 131,000 | 420 |
| 2006-11-13 | 417 | 417 | 410 | 414 | 128,000 | 414 |
| 2006-11-10 | 418 | 423 | 410 | 418 | 292,000 | 418 |
| 2006-11-09 | 425 | 425 | 407 | 415 | 249,000 | 415 |
| 2006-11-08 | 437 | 437 | 422 | 422 | 165,000 | 422 |
| 2006-11-07 | 446 | 446 | 433 | 434 | 108,000 | 434 |
| 2006-11-06 | 436 | 444 | 436 | 439 | 178,000 | 439 |
| 2006-11-02 | 438 | 446 | 438 | 446 | 89,000 | 446 |
| 2006-11-01 | 437 | 450 | 436 | 445 | 177,000 | 445 |
| 2006-10-31 | 430 | 448 | 427 | 442 | 237,000 | 442 |
| 2006-10-30 | 447 | 454 | 440 | 440 | 314,000 | 440 |
| 2006-10-27 | 457 | 461 | 445 | 446 | 202,000 | 446 |
| 2006-10-26 | 451 | 460 | 448 | 457 | 209,000 | 457 |
| 2006-10-25 | 451 | 457 | 444 | 451 | 178,000 | 451 |
| 2006-10-24 | 457 | 459 | 449 | 451 | 108,000 | 451 |
| 2006-10-23 | 448 | 459 | 444 | 457 | 122,000 | 457 |
| 2006-10-20 | 443 | 456 | 439 | 453 | 308,000 | 453 |
| 2006-10-19 | 445 | 446 | 439 | 442 | 102,000 | 442 |
| 2006-10-18 | 442 | 445 | 434 | 445 | 146,000 | 445 |
| 2006-10-17 | 437 | 442 | 436 | 442 | 96,000 | 442 |
| 2006-10-16 | 439 | 441 | 434 | 441 | 71,000 | 441 |
| 2006-10-13 | 444 | 444 | 436 | 444 | 52,000 | 444 |
| 2006-10-12 | 437 | 440 | 434 | 435 | 37,000 | 435 |
| 2006-10-11 | 442 | 447 | 436 | 436 | 58,000 | 436 |
| 2006-10-10 | 444 | 451 | 444 | 445 | 57,000 | 445 |
| 2006-10-06 | 450 | 450 | 443 | 444 | 34,000 | 444 |
| 2006-10-05 | 440 | 450 | 440 | 449 | 125,000 | 449 |
| 2006-10-04 | 449 | 454 | 435 | 439 | 182,000 | 439 |
| 2006-10-03 | 460 | 460 | 450 | 454 | 47,000 | 454 |
| 2006-10-02 | 457 | 460 | 452 | 459 | 66,000 | 459 |
| 2006-09-29 | 465 | 465 | 455 | 455 | 100,000 | 455 |
| 2006-09-28 | 465 | 465 | 459 | 463 | 64,000 | 463 |
| 2006-09-27 | 459 | 467 | 450 | 466 | 93,000 | 466 |
| 2006-09-26 | 442 | 460 | 439 | 458 | 146,000 | 458 |
| 2006-09-25 | 449 | 449 | 434 | 446 | 136,000 | 446 |
| 2006-09-22 | 442 | 450 | 438 | 441 | 83,000 | 441 |
| 2006-09-21 | 446 | 449 | 437 | 442 | 57,000 | 442 |
| 2006-09-20 | 450 | 453 | 443 | 444 | 70,000 | 444 |
| 2006-09-19 | 454 | 460 | 449 | 450 | 114,000 | 450 |
| 2006-09-15 | 450 | 452 | 447 | 449 | 47,000 | 449 |
| 2006-09-14 | 447 | 454 | 447 | 452 | 90,000 | 452 |
| 2006-09-13 | 454 | 460 | 446 | 447 | 84,000 | 447 |
| 2006-09-12 | 455 | 456 | 450 | 453 | 117,000 | 453 |
| 2006-09-11 | 459 | 468 | 453 | 460 | 183,000 | 460 |
| 2006-09-08 | 460 | 464 | 453 | 459 | 172,000 | 459 |
| 2006-09-07 | 463 | 466 | 456 | 466 | 99,000 | 466 |
| 2006-09-06 | 461 | 468 | 461 | 464 | 50,000 | 464 |
| 2006-09-05 | 468 | 468 | 464 | 464 | 33,000 | 464 |
| 2006-09-04 | 472 | 472 | 467 | 468 | 30,000 | 468 |
| 2006-09-01 | 462 | 472 | 462 | 467 | 64,000 | 467 |
| 2006-08-31 | 468 | 473 | 464 | 467 | 85,000 | 467 |
| 2006-08-30 | 474 | 475 | 466 | 468 | 55,000 | 468 |
| 2006-08-29 | 472 | 476 | 468 | 474 | 58,000 | 474 |
| 2006-08-28 | 479 | 479 | 462 | 473 | 85,000 | 473 |
| 2006-08-25 | 470 | 482 | 470 | 480 | 78,000 | 480 |
| 2006-08-24 | 478 | 480 | 468 | 473 | 251,000 | 473 |
| 2006-08-23 | 480 | 482 | 475 | 478 | 181,000 | 478 |
| 2006-08-22 | 469 | 479 | 465 | 479 | 230,000 | 479 |
| 2006-08-21 | 467 | 475 | 462 | 468 | 116,000 | 468 |
| 2006-08-18 | 459 | 462 | 455 | 462 | 93,000 | 462 |
| 2006-08-17 | 459 | 465 | 456 | 456 | 69,000 | 456 |
| 2006-08-16 | 463 | 468 | 458 | 464 | 224,000 | 464 |
| 2006-08-15 | 459 | 461 | 449 | 453 | 104,000 | 453 |
| 2006-08-14 | 455 | 457 | 445 | 456 | 62,000 | 456 |
| 2006-08-11 | 456 | 456 | 449 | 454 | 91,000 | 454 |
| 2006-08-10 | 450 | 464 | 447 | 456 | 226,000 | 456 |
| 2006-08-09 | 432 | 447 | 430 | 446 | 162,000 | 446 |
| 2006-08-08 | 427 | 437 | 424 | 434 | 67,000 | 434 |
| 2006-08-07 | 431 | 433 | 425 | 426 | 47,000 | 426 |
| 2006-08-04 | 426 | 435 | 425 | 434 | 98,000 | 434 |
| 2006-08-03 | 431 | 431 | 422 | 425 | 69,000 | 425 |
| 2006-08-02 | 425 | 431 | 419 | 431 | 117,000 | 431 |
| 2006-08-01 | 430 | 433 | 428 | 428 | 72,000 | 428 |
| 2006-07-31 | 436 | 440 | 432 | 433 | 66,000 | 433 |
| 2006-07-28 | 440 | 440 | 433 | 434 | 29,000 | 434 |
| 2006-07-27 | 434 | 439 | 429 | 437 | 52,000 | 437 |
| 2006-07-26 | 440 | 440 | 429 | 434 | 122,000 | 434 |
| 2006-07-25 | 445 | 445 | 437 | 445 | 54,000 | 445 |
| 2006-07-24 | 437 | 442 | 433 | 440 | 81,000 | 440 |
| 2006-07-21 | 438 | 441 | 429 | 437 | 62,000 | 437 |
| 2006-07-20 | 438 | 444 | 435 | 444 | 66,000 | 444 |
| 2006-07-19 | 433 | 436 | 431 | 433 | 74,000 | 433 |
| 2006-07-18 | 429 | 438 | 428 | 432 | 68,000 | 432 |
| 2006-07-14 | 443 | 443 | 431 | 439 | 46,000 | 439 |
| 2006-07-13 | 445 | 450 | 444 | 444 | 58,000 | 444 |
| 2006-07-12 | 450 | 450 | 444 | 448 | 49,000 | 448 |
| 2006-07-11 | 455 | 455 | 448 | 452 | 53,000 | 452 |
| 2006-07-10 | 447 | 456 | 441 | 454 | 169,000 | 454 |
| 2006-07-07 | 445 | 447 | 443 | 447 | 39,000 | 447 |
| 2006-07-06 | 445 | 448 | 439 | 444 | 77,000 | 444 |
| 2006-07-05 | 442 | 445 | 439 | 444 | 67,000 | 444 |
| 2006-07-04 | 435 | 444 | 435 | 441 | 69,000 | 441 |
| 2006-07-03 | 448 | 448 | 439 | 440 | 45,000 | 440 |
| 2006-06-30 | 439 | 450 | 433 | 447 | 183,000 | 447 |
| 2006-06-29 | 432 | 435 | 431 | 434 | 79,000 | 434 |
| 2006-06-28 | 431 | 441 | 429 | 434 | 88,000 | 434 |
| 2006-06-27 | 441 | 441 | 435 | 436 | 46,000 | 436 |
| 2006-06-26 | 442 | 442 | 433 | 436 | 47,000 | 436 |
| 2006-06-23 | 438 | 438 | 429 | 434 | 59,000 | 434 |
| 2006-06-22 | 430 | 448 | 430 | 438 | 144,000 | 438 |
| 2006-06-21 | 428 | 429 | 424 | 427 | 85,000 | 427 |
| 2006-06-20 | 432 | 432 | 427 | 428 | 18,000 | 428 |
| 2006-06-19 | 434 | 435 | 429 | 430 | 53,000 | 430 |
| 2006-06-16 | 437 | 437 | 426 | 429 | 114,000 | 429 |
| 2006-06-15 | 414 | 435 | 414 | 422 | 111,000 | 422 |
| 2006-06-14 | 406 | 426 | 406 | 416 | 147,000 | 416 |
| 2006-06-13 | 427 | 433 | 412 | 415 | 120,000 | 415 |
| 2006-06-12 | 423 | 434 | 423 | 427 | 86,000 | 427 |
| 2006-06-09 | 414 | 422 | 413 | 422 | 252,000 | 422 |
| 2006-06-08 | 422 | 427 | 407 | 413 | 162,000 | 413 |
| 2006-06-07 | 431 | 437 | 428 | 432 | 60,000 | 432 |
| 2006-06-06 | 443 | 443 | 431 | 436 | 30,000 | 436 |
| 2006-06-05 | 447 | 447 | 436 | 443 | 96,000 | 443 |
| 2006-06-02 | 447 | 449 | 427 | 444 | 178,000 | 444 |
| 2006-06-01 | 454 | 457 | 448 | 452 | 98,000 | 452 |
| 2006-05-31 | 449 | 456 | 447 | 453 | 65,000 | 453 |
| 2006-05-30 | 458 | 461 | 457 | 459 | 31,000 | 459 |
| 2006-05-29 | 462 | 463 | 461 | 463 | 45,000 | 463 |
| 2006-05-26 | 456 | 464 | 456 | 464 | 126,000 | 464 |
| 2006-05-25 | 464 | 464 | 458 | 464 | 60,000 | 464 |
| 2006-05-24 | 465 | 465 | 454 | 464 | 105,000 | 464 |
| 2006-05-23 | 457 | 469 | 452 | 465 | 446,000 | 465 |
| 2006-05-22 | 451 | 467 | 451 | 456 | 265,000 | 456 |
| 2006-05-19 | 457 | 457 | 452 | 455 | 73,000 | 455 |
| 2006-05-18 | 459 | 460 | 454 | 457 | 105,000 | 457 |
| 2006-05-17 | 451 | 466 | 443 | 460 | 242,000 | 460 |
| 2006-05-16 | 460 | 464 | 446 | 448 | 210,000 | 448 |
| 2006-05-15 | 460 | 467 | 452 | 464 | 288,000 | 464 |
| 2006-05-12 | 465 | 465 | 456 | 462 | 362,000 | 462 |
| 2006-05-11 | 475 | 475 | 459 | 461 | 274,000 | 461 |
| 2006-05-10 | 483 | 487 | 480 | 480 | 84,000 | 480 |
| 2006-05-09 | 492 | 492 | 483 | 483 | 48,000 | 483 |
| 2006-05-08 | 488 | 491 | 485 | 487 | 62,000 | 487 |
| 2006-05-02 | 489 | 496 | 481 | 486 | 193,000 | 486 |
| 2006-05-01 | 488 | 488 | 483 | 485 | 40,000 | 485 |
| 2006-04-28 | 488 | 489 | 480 | 484 | 95,000 | 484 |
| 2006-04-27 | 485 | 490 | 485 | 487 | 56,000 | 487 |
| 2006-04-26 | 485 | 491 | 483 | 487 | 87,000 | 487 |
| 2006-04-25 | 482 | 488 | 482 | 483 | 94,000 | 483 |
| 2006-04-24 | 497 | 502 | 485 | 486 | 104,000 | 486 |
| 2006-04-21 | 495 | 508 | 493 | 497 | 178,000 | 497 |
| 2006-04-20 | 495 | 503 | 486 | 497 | 161,000 | 497 |
| 2006-04-19 | 503 | 505 | 495 | 495 | 67,000 | 495 |
| 2006-04-18 | 478 | 508 | 474 | 499 | 170,000 | 499 |
| 2006-04-17 | 489 | 492 | 480 | 483 | 122,000 | 483 |
| 2006-04-14 | 502 | 503 | 492 | 494 | 67,000 | 494 |
| 2006-04-13 | 503 | 503 | 481 | 495 | 126,000 | 495 |
| 2006-04-12 | 500 | 503 | 496 | 498 | 88,000 | 498 |
| 2006-04-11 | 508 | 509 | 501 | 506 | 44,000 | 506 |
| 2006-04-10 | 510 | 512 | 502 | 508 | 164,000 | 508 |
| 2006-04-07 | 505 | 512 | 503 | 509 | 74,000 | 509 |
| 2006-04-06 | 505 | 515 | 502 | 508 | 153,000 | 508 |
| 2006-04-05 | 507 | 511 | 499 | 500 | 211,000 | 500 |
| 2006-04-04 | 506 | 515 | 505 | 511 | 123,000 | 511 |
| 2006-04-03 | 498 | 513 | 498 | 511 | 150,000 | 511 |
| 2006-03-31 | 512 | 513 | 505 | 508 | 147,000 | 508 |
| 2006-03-30 | 508 | 516 | 508 | 511 | 110,000 | 511 |
| 2006-03-29 | 507 | 514 | 507 | 513 | 81,000 | 513 |
| 2006-03-28 | 511 | 515 | 507 | 514 | 95,000 | 514 |
| 2006-03-27 | 517 | 519 | 513 | 519 | 115,000 | 519 |
| 2006-03-24 | 515 | 517 | 511 | 516 | 107,000 | 516 |
| 2006-03-23 | 519 | 519 | 514 | 514 | 178,000 | 514 |
| 2006-03-22 | 516 | 519 | 507 | 513 | 125,000 | 513 |
| 2006-03-20 | 510 | 519 | 508 | 515 | 138,000 | 515 |
| 2006-03-17 | 504 | 511 | 504 | 511 | 93,000 | 511 |
| 2006-03-16 | 507 | 509 | 502 | 505 | 54,000 | 505 |
| 2006-03-15 | 506 | 509 | 495 | 507 | 127,000 | 507 |
| 2006-03-14 | 507 | 507 | 502 | 506 | 121,000 | 506 |
| 2006-03-13 | 511 | 513 | 505 | 511 | 219,000 | 511 |
| 2006-03-10 | 508 | 510 | 501 | 510 | 342,000 | 510 |
| 2006-03-09 | 497 | 510 | 495 | 507 | 119,000 | 507 |
| 2006-03-08 | 502 | 503 | 496 | 499 | 139,000 | 499 |
| 2006-03-07 | 505 | 508 | 499 | 503 | 173,000 | 503 |
| 2006-03-06 | 498 | 512 | 498 | 508 | 144,000 | 508 |
| 2006-03-03 | 497 | 508 | 497 | 502 | 172,000 | 502 |
| 2006-03-02 | 503 | 510 | 500 | 503 | 202,000 | 503 |
| 2006-03-01 | 502 | 506 | 495 | 502 | 143,000 | 502 |
| 2006-02-28 | 512 | 512 | 503 | 507 | 116,000 | 507 |
| 2006-02-27 | 512 | 512 | 507 | 511 | 110,000 | 511 |
| 2006-02-24 | 503 | 507 | 499 | 506 | 104,000 | 506 |
| 2006-02-23 | 491 | 504 | 491 | 499 | 106,000 | 499 |
| 2006-02-22 | 486 | 499 | 482 | 490 | 173,000 | 490 |
| 2006-02-21 | 462 | 495 | 462 | 490 | 304,000 | 490 |
| 2006-02-20 | 471 | 487 | 470 | 472 | 251,000 | 472 |
| 2006-02-17 | 498 | 504 | 483 | 491 | 282,000 | 491 |
| 2006-02-16 | 505 | 515 | 500 | 508 | 212,000 | 508 |
| 2006-02-15 | 518 | 526 | 510 | 515 | 256,000 | 515 |
| 2006-02-14 | 508 | 525 | 506 | 517 | 332,000 | 517 |
| 2006-02-13 | 527 | 540 | 517 | 528 | 808,000 | 528 |
| 2006-02-10 | 543 | 546 | 528 | 537 | 647,000 | 537 |
| 2006-02-09 | 545 | 545 | 535 | 541 | 187,000 | 541 |
| 2006-02-08 | 534 | 545 | 534 | 539 | 259,000 | 539 |
| 2006-02-07 | 540 | 548 | 539 | 544 | 224,000 | 544 |
| 2006-02-06 | 534 | 542 | 532 | 540 | 221,000 | 540 |
| 2006-02-03 | 539 | 544 | 527 | 533 | 509,000 | 533 |
| 2006-02-02 | 523 | 535 | 523 | 529 | 153,000 | 529 |
| 2006-02-01 | 523 | 533 | 515 | 523 | 456,000 | 523 |
| 2006-01-31 | 519 | 535 | 518 | 527 | 571,000 | 527 |
| 2006-01-30 | 548 | 548 | 525 | 526 | 689,000 | 526 |
| 2006-01-27 | 517 | 531 | 513 | 528 | 381,000 | 528 |
| 2006-01-26 | 500 | 519 | 497 | 507 | 346,000 | 507 |
| 2006-01-25 | 497 | 508 | 496 | 501 | 283,000 | 501 |
| 2006-01-24 | 499 | 503 | 492 | 498 | 372,000 | 498 |
| 2006-01-23 | 485 | 500 | 481 | 499 | 297,000 | 499 |
| 2006-01-20 | 505 | 520 | 500 | 508 | 358,000 | 508 |
| 2006-01-19 | 485 | 504 | 475 | 504 | 384,000 | 504 |
| 2006-01-18 | 491 | 496 | 475 | 490 | 931,000 | 490 |
| 2006-01-17 | 500 | 507 | 496 | 496 | 373,000 | 496 |
| 2006-01-16 | 501 | 505 | 500 | 503 | 255,000 | 503 |
| 2006-01-13 | 487 | 506 | 487 | 504 | 498,000 | 504 |
| 2006-01-12 | 481 | 492 | 481 | 492 | 248,000 | 492 |
| 2006-01-11 | 487 | 487 | 476 | 484 | 283,000 | 484 |
| 2006-01-10 | 491 | 491 | 485 | 487 | 319,000 | 487 |
| 2006-01-06 | 476 | 490 | 476 | 485 | 430,000 | 485 |
| 2006-01-05 | 468 | 475 | 468 | 475 | 298,000 | 475 |
| 2006-01-04 | 471 | 472 | 466 | 467 | 88,000 | 467 |
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
