8032 日本紙パルプ商事(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 414 | 417 | 414 | 414 | 64,000 | 4,140 |
| 2007-12-27 | 423 | 423 | 419 | 419 | 81,000 | 4,190 |
| 2007-12-26 | 417 | 422 | 417 | 420 | 115,000 | 4,200 |
| 2007-12-25 | 415 | 420 | 414 | 416 | 141,000 | 4,160 |
| 2007-12-21 | 412 | 413 | 410 | 411 | 124,000 | 4,110 |
| 2007-12-20 | 415 | 415 | 409 | 411 | 103,000 | 4,110 |
| 2007-12-19 | 404 | 416 | 404 | 412 | 175,000 | 4,120 |
| 2007-12-18 | 405 | 412 | 405 | 409 | 157,000 | 4,090 |
| 2007-12-17 | 411 | 414 | 408 | 409 | 86,000 | 4,090 |
| 2007-12-14 | 410 | 417 | 409 | 410 | 301,000 | 4,100 |
| 2007-12-13 | 422 | 425 | 415 | 415 | 107,000 | 4,150 |
| 2007-12-12 | 431 | 431 | 418 | 426 | 170,000 | 4,260 |
| 2007-12-11 | 430 | 438 | 428 | 431 | 266,000 | 4,310 |
| 2007-12-10 | 424 | 430 | 424 | 425 | 211,000 | 4,250 |
| 2007-12-07 | 425 | 431 | 421 | 424 | 125,000 | 4,240 |
| 2007-12-06 | 419 | 422 | 413 | 420 | 177,000 | 4,200 |
| 2007-12-05 | 405 | 415 | 400 | 414 | 196,000 | 4,140 |
| 2007-12-04 | 412 | 413 | 404 | 405 | 197,000 | 4,050 |
| 2007-12-03 | 412 | 416 | 410 | 411 | 236,000 | 4,110 |
| 2007-11-30 | 411 | 421 | 411 | 411 | 243,000 | 4,110 |
| 2007-11-29 | 412 | 420 | 410 | 412 | 207,000 | 4,120 |
| 2007-11-28 | 409 | 411 | 405 | 411 | 107,000 | 4,110 |
| 2007-11-27 | 401 | 410 | 395 | 410 | 211,000 | 4,100 |
| 2007-11-26 | 403 | 405 | 397 | 404 | 130,000 | 4,040 |
| 2007-11-22 | 404 | 409 | 395 | 402 | 160,000 | 4,020 |
| 2007-11-21 | 399 | 407 | 399 | 406 | 214,000 | 4,060 |
| 2007-11-20 | 398 | 408 | 386 | 398 | 286,000 | 3,980 |
| 2007-11-19 | 404 | 412 | 403 | 407 | 90,000 | 4,070 |
| 2007-11-16 | 403 | 413 | 403 | 409 | 178,000 | 4,090 |
| 2007-11-15 | 403 | 414 | 403 | 411 | 146,000 | 4,110 |
| 2007-11-14 | 401 | 412 | 400 | 403 | 128,000 | 4,030 |
| 2007-11-13 | 395 | 407 | 392 | 398 | 129,000 | 3,980 |
| 2007-11-12 | 412 | 417 | 404 | 405 | 110,000 | 4,050 |
| 2007-11-09 | 411 | 416 | 410 | 412 | 125,000 | 4,120 |
| 2007-11-08 | 424 | 424 | 414 | 414 | 130,000 | 4,140 |
| 2007-11-07 | 428 | 430 | 421 | 423 | 122,000 | 4,230 |
| 2007-11-06 | 422 | 432 | 422 | 431 | 96,000 | 4,310 |
| 2007-11-05 | 422 | 432 | 416 | 421 | 101,000 | 4,210 |
| 2007-11-02 | 432 | 432 | 426 | 427 | 88,000 | 4,270 |
| 2007-11-01 | 426 | 433 | 421 | 432 | 186,000 | 4,320 |
| 2007-10-31 | 417 | 427 | 417 | 425 | 127,000 | 4,250 |
| 2007-10-30 | 419 | 423 | 415 | 415 | 107,000 | 4,150 |
| 2007-10-29 | 416 | 424 | 416 | 418 | 84,000 | 4,180 |
| 2007-10-26 | 422 | 422 | 413 | 416 | 113,000 | 4,160 |
| 2007-10-25 | 416 | 419 | 415 | 418 | 83,000 | 4,180 |
| 2007-10-24 | 422 | 425 | 417 | 419 | 102,000 | 4,190 |
| 2007-10-23 | 422 | 423 | 416 | 419 | 82,000 | 4,190 |
| 2007-10-22 | 420 | 424 | 415 | 420 | 89,000 | 4,200 |
| 2007-10-19 | 424 | 425 | 415 | 421 | 87,000 | 4,210 |
| 2007-10-18 | 430 | 435 | 426 | 431 | 92,000 | 4,310 |
| 2007-10-17 | 427 | 437 | 425 | 433 | 87,000 | 4,330 |
| 2007-10-16 | 443 | 443 | 435 | 436 | 40,000 | 4,360 |
| 2007-10-15 | 441 | 448 | 437 | 443 | 71,000 | 4,430 |
| 2007-10-12 | 447 | 450 | 440 | 440 | 68,000 | 4,400 |
| 2007-10-11 | 447 | 450 | 441 | 450 | 121,000 | 4,500 |
| 2007-10-10 | 445 | 446 | 443 | 443 | 89,000 | 4,430 |
| 2007-10-09 | 440 | 444 | 440 | 442 | 50,000 | 4,420 |
| 2007-10-05 | 443 | 443 | 437 | 439 | 168,000 | 4,390 |
| 2007-10-04 | 444 | 447 | 441 | 443 | 38,000 | 4,430 |
| 2007-10-03 | 443 | 449 | 441 | 449 | 74,000 | 4,490 |
| 2007-10-02 | 438 | 444 | 437 | 441 | 80,000 | 4,410 |
| 2007-10-01 | 438 | 438 | 434 | 438 | 55,000 | 4,380 |
| 2007-09-28 | 431 | 439 | 426 | 439 | 109,000 | 4,390 |
| 2007-09-27 | 425 | 434 | 424 | 430 | 99,000 | 4,300 |
| 2007-09-26 | 425 | 425 | 418 | 422 | 60,000 | 4,220 |
| 2007-09-25 | 413 | 421 | 413 | 421 | 41,000 | 4,210 |
| 2007-09-21 | 424 | 429 | 410 | 412 | 113,000 | 4,120 |
| 2007-09-20 | 429 | 429 | 418 | 424 | 63,000 | 4,240 |
| 2007-09-19 | 415 | 426 | 415 | 424 | 63,000 | 4,240 |
| 2007-09-18 | 417 | 417 | 411 | 411 | 46,000 | 4,110 |
| 2007-09-14 | 415 | 423 | 415 | 416 | 148,000 | 4,160 |
| 2007-09-13 | 418 | 423 | 418 | 420 | 65,000 | 4,200 |
| 2007-09-12 | 421 | 422 | 414 | 415 | 91,000 | 4,150 |
| 2007-09-11 | 422 | 425 | 416 | 416 | 191,000 | 4,160 |
| 2007-09-10 | 434 | 439 | 423 | 425 | 160,000 | 4,250 |
| 2007-09-07 | 436 | 437 | 424 | 434 | 80,000 | 4,340 |
| 2007-09-06 | 428 | 435 | 428 | 433 | 115,000 | 4,330 |
| 2007-09-05 | 434 | 434 | 426 | 426 | 40,000 | 4,260 |
| 2007-09-04 | 439 | 439 | 431 | 439 | 48,000 | 4,390 |
| 2007-09-03 | 443 | 443 | 433 | 439 | 98,000 | 4,390 |
| 2007-08-31 | 438 | 445 | 437 | 445 | 73,000 | 4,450 |
| 2007-08-30 | 435 | 435 | 428 | 433 | 50,000 | 4,330 |
| 2007-08-29 | 433 | 434 | 425 | 431 | 75,000 | 4,310 |
| 2007-08-28 | 437 | 438 | 435 | 437 | 29,000 | 4,370 |
| 2007-08-27 | 442 | 443 | 440 | 442 | 37,000 | 4,420 |
| 2007-08-24 | 440 | 442 | 430 | 436 | 104,000 | 4,360 |
| 2007-08-23 | 435 | 441 | 435 | 440 | 51,000 | 4,400 |
| 2007-08-22 | 428 | 434 | 428 | 430 | 24,000 | 4,300 |
| 2007-08-21 | 429 | 434 | 426 | 431 | 92,000 | 4,310 |
| 2007-08-20 | 424 | 429 | 422 | 424 | 104,000 | 4,240 |
| 2007-08-17 | 428 | 439 | 424 | 429 | 143,000 | 4,290 |
| 2007-08-16 | 439 | 440 | 425 | 433 | 106,000 | 4,330 |
| 2007-08-15 | 442 | 445 | 440 | 440 | 40,000 | 4,400 |
| 2007-08-14 | 443 | 452 | 443 | 447 | 60,000 | 4,470 |
| 2007-08-13 | 444 | 447 | 443 | 444 | 81,000 | 4,440 |
| 2007-08-10 | 449 | 452 | 436 | 440 | 108,000 | 4,400 |
| 2007-08-09 | 449 | 457 | 448 | 449 | 162,000 | 4,490 |
| 2007-08-08 | 447 | 452 | 443 | 447 | 104,000 | 4,470 |
| 2007-08-07 | 456 | 456 | 447 | 448 | 139,000 | 4,480 |
| 2007-08-06 | 457 | 460 | 452 | 460 | 51,000 | 4,600 |
| 2007-08-03 | 457 | 460 | 450 | 456 | 59,000 | 4,560 |
| 2007-08-02 | 462 | 462 | 449 | 458 | 72,000 | 4,580 |
| 2007-08-01 | 460 | 462 | 455 | 459 | 73,000 | 4,590 |
| 2007-07-31 | 459 | 468 | 455 | 468 | 149,000 | 4,680 |
| 2007-07-30 | 442 | 462 | 442 | 462 | 148,000 | 4,620 |
| 2007-07-27 | 444 | 457 | 444 | 447 | 99,000 | 4,470 |
| 2007-07-26 | 455 | 458 | 452 | 452 | 64,000 | 4,520 |
| 2007-07-25 | 454 | 460 | 454 | 458 | 70,000 | 4,580 |
| 2007-07-24 | 455 | 459 | 448 | 457 | 169,000 | 4,570 |
| 2007-07-23 | 455 | 455 | 452 | 455 | 82,000 | 4,550 |
| 2007-07-20 | 464 | 465 | 459 | 463 | 75,000 | 4,630 |
| 2007-07-19 | 460 | 469 | 460 | 468 | 131,000 | 4,680 |
| 2007-07-18 | 459 | 460 | 452 | 457 | 134,000 | 4,570 |
| 2007-07-17 | 459 | 461 | 456 | 457 | 40,000 | 4,570 |
| 2007-07-13 | 464 | 464 | 458 | 459 | 73,000 | 4,590 |
| 2007-07-12 | 462 | 465 | 456 | 459 | 96,000 | 4,590 |
| 2007-07-11 | 462 | 464 | 461 | 461 | 42,000 | 4,610 |
| 2007-07-10 | 468 | 474 | 468 | 469 | 151,000 | 4,690 |
| 2007-07-09 | 464 | 473 | 462 | 468 | 70,000 | 4,680 |
| 2007-07-06 | 458 | 471 | 455 | 463 | 165,000 | 4,630 |
| 2007-07-05 | 459 | 463 | 459 | 462 | 69,000 | 4,620 |
| 2007-07-04 | 460 | 462 | 460 | 461 | 42,000 | 4,610 |
| 2007-07-03 | 464 | 464 | 459 | 461 | 96,000 | 4,610 |
| 2007-07-02 | 465 | 465 | 461 | 463 | 87,000 | 4,630 |
| 2007-06-29 | 469 | 470 | 465 | 467 | 89,000 | 4,670 |
| 2007-06-28 | 463 | 470 | 463 | 468 | 101,000 | 4,680 |
| 2007-06-27 | 473 | 473 | 459 | 462 | 135,000 | 4,620 |
| 2007-06-26 | 469 | 470 | 463 | 470 | 104,000 | 4,700 |
| 2007-06-25 | 473 | 475 | 469 | 469 | 46,000 | 4,690 |
| 2007-06-22 | 486 | 486 | 473 | 475 | 108,000 | 4,750 |
| 2007-06-21 | 477 | 480 | 474 | 476 | 138,000 | 4,760 |
| 2007-06-20 | 485 | 485 | 476 | 477 | 121,000 | 4,770 |
| 2007-06-19 | 481 | 488 | 480 | 486 | 124,000 | 4,860 |
| 2007-06-18 | 485 | 485 | 479 | 481 | 118,000 | 4,810 |
| 2007-06-15 | 469 | 473 | 466 | 473 | 54,000 | 4,730 |
| 2007-06-14 | 468 | 468 | 464 | 468 | 27,000 | 4,680 |
| 2007-06-13 | 471 | 471 | 464 | 468 | 72,000 | 4,680 |
| 2007-06-12 | 470 | 475 | 470 | 471 | 36,000 | 4,710 |
| 2007-06-11 | 475 | 479 | 473 | 475 | 101,000 | 4,750 |
| 2007-06-08 | 483 | 484 | 465 | 470 | 457,000 | 4,700 |
| 2007-06-07 | 475 | 483 | 475 | 482 | 76,000 | 4,820 |
| 2007-06-06 | 474 | 480 | 474 | 478 | 141,000 | 4,780 |
| 2007-06-05 | 480 | 485 | 478 | 484 | 122,000 | 4,840 |
| 2007-06-04 | 486 | 489 | 481 | 482 | 89,000 | 4,820 |
| 2007-06-01 | 477 | 487 | 476 | 485 | 201,000 | 4,850 |
| 2007-05-31 | 471 | 480 | 470 | 474 | 89,000 | 4,740 |
| 2007-05-30 | 474 | 478 | 471 | 471 | 115,000 | 4,710 |
| 2007-05-29 | 467 | 472 | 466 | 471 | 90,000 | 4,710 |
| 2007-05-28 | 468 | 470 | 463 | 467 | 98,000 | 4,670 |
| 2007-05-25 | 478 | 478 | 464 | 465 | 197,000 | 4,650 |
| 2007-05-24 | 475 | 486 | 470 | 482 | 186,000 | 4,820 |
| 2007-05-23 | 470 | 475 | 470 | 475 | 87,000 | 4,750 |
| 2007-05-22 | 465 | 469 | 459 | 469 | 39,000 | 4,690 |
| 2007-05-21 | 466 | 467 | 447 | 466 | 81,000 | 4,660 |
| 2007-05-18 | 475 | 475 | 469 | 469 | 60,000 | 4,690 |
| 2007-05-17 | 472 | 474 | 469 | 472 | 70,000 | 4,720 |
| 2007-05-16 | 462 | 473 | 462 | 472 | 106,000 | 4,720 |
| 2007-05-15 | 468 | 480 | 467 | 472 | 137,000 | 4,720 |
| 2007-05-14 | 467 | 473 | 466 | 473 | 111,000 | 4,730 |
| 2007-05-11 | 464 | 474 | 457 | 472 | 154,000 | 4,720 |
| 2007-05-10 | 466 | 466 | 460 | 465 | 100,000 | 4,650 |
| 2007-05-09 | 454 | 467 | 449 | 466 | 179,000 | 4,660 |
| 2007-05-08 | 455 | 458 | 455 | 458 | 50,000 | 4,580 |
| 2007-05-07 | 455 | 458 | 452 | 453 | 175,000 | 4,530 |
| 2007-05-02 | 455 | 461 | 447 | 458 | 204,000 | 4,580 |
| 2007-05-01 | 464 | 464 | 458 | 459 | 122,000 | 4,590 |
| 2007-04-27 | 457 | 465 | 457 | 464 | 134,000 | 4,640 |
| 2007-04-26 | 451 | 456 | 450 | 456 | 55,000 | 4,560 |
| 2007-04-25 | 454 | 457 | 449 | 451 | 124,000 | 4,510 |
| 2007-04-24 | 454 | 461 | 454 | 460 | 70,000 | 4,600 |
| 2007-04-23 | 463 | 465 | 458 | 458 | 98,000 | 4,580 |
| 2007-04-20 | 453 | 463 | 453 | 463 | 89,000 | 4,630 |
| 2007-04-19 | 455 | 458 | 451 | 453 | 124,000 | 4,530 |
| 2007-04-18 | 452 | 464 | 451 | 460 | 130,000 | 4,600 |
| 2007-04-17 | 449 | 451 | 445 | 451 | 250,000 | 4,510 |
| 2007-04-16 | 444 | 453 | 444 | 451 | 145,000 | 4,510 |
| 2007-04-13 | 448 | 448 | 440 | 440 | 96,000 | 4,400 |
| 2007-04-12 | 445 | 450 | 445 | 448 | 94,000 | 4,480 |
| 2007-04-11 | 445 | 452 | 445 | 446 | 68,000 | 4,460 |
| 2007-04-10 | 459 | 459 | 449 | 450 | 102,000 | 4,500 |
| 2007-04-09 | 457 | 460 | 452 | 459 | 78,000 | 4,590 |
| 2007-04-06 | 450 | 456 | 449 | 452 | 78,000 | 4,520 |
| 2007-04-05 | 452 | 456 | 450 | 450 | 49,000 | 4,500 |
| 2007-04-04 | 454 | 459 | 452 | 457 | 232,000 | 4,570 |
| 2007-04-03 | 448 | 460 | 448 | 454 | 182,000 | 4,540 |
| 2007-04-02 | 459 | 460 | 447 | 448 | 131,000 | 4,480 |
| 2007-03-30 | 457 | 462 | 456 | 460 | 75,000 | 4,600 |
| 2007-03-29 | 452 | 467 | 449 | 461 | 146,000 | 4,610 |
| 2007-03-28 | 464 | 466 | 456 | 457 | 137,000 | 4,570 |
| 2007-03-27 | 463 | 463 | 452 | 454 | 125,000 | 4,540 |
| 2007-03-26 | 470 | 471 | 465 | 468 | 81,000 | 4,680 |
| 2007-03-23 | 467 | 470 | 454 | 469 | 115,000 | 4,690 |
| 2007-03-22 | 460 | 473 | 460 | 469 | 198,000 | 4,690 |
| 2007-03-20 | 463 | 464 | 459 | 460 | 85,000 | 4,600 |
| 2007-03-19 | 458 | 467 | 458 | 462 | 104,000 | 4,620 |
| 2007-03-16 | 467 | 467 | 460 | 460 | 68,000 | 4,600 |
| 2007-03-15 | 465 | 467 | 460 | 466 | 48,000 | 4,660 |
| 2007-03-14 | 472 | 472 | 461 | 461 | 114,000 | 4,610 |
| 2007-03-13 | 475 | 475 | 471 | 471 | 127,000 | 4,710 |
| 2007-03-12 | 469 | 475 | 469 | 474 | 99,000 | 4,740 |
| 2007-03-09 | 461 | 466 | 459 | 465 | 203,000 | 4,650 |
| 2007-03-08 | 457 | 466 | 457 | 462 | 84,000 | 4,620 |
| 2007-03-07 | 463 | 464 | 456 | 460 | 101,000 | 4,600 |
| 2007-03-06 | 455 | 463 | 454 | 463 | 93,000 | 4,630 |
| 2007-03-05 | 461 | 464 | 455 | 457 | 92,000 | 4,570 |
| 2007-03-02 | 475 | 479 | 467 | 470 | 88,000 | 4,700 |
| 2007-03-01 | 469 | 475 | 463 | 472 | 99,000 | 4,720 |
| 2007-02-28 | 456 | 478 | 456 | 473 | 104,000 | 4,730 |
| 2007-02-27 | 493 | 493 | 487 | 491 | 83,000 | 4,910 |
| 2007-02-26 | 495 | 495 | 489 | 490 | 74,000 | 4,900 |
| 2007-02-23 | 487 | 496 | 484 | 494 | 147,000 | 4,940 |
| 2007-02-22 | 485 | 489 | 482 | 484 | 92,000 | 4,840 |
| 2007-02-21 | 471 | 480 | 471 | 480 | 88,000 | 4,800 |
| 2007-02-20 | 477 | 477 | 467 | 473 | 75,000 | 4,730 |
| 2007-02-19 | 471 | 477 | 471 | 476 | 108,000 | 4,760 |
| 2007-02-16 | 477 | 483 | 476 | 477 | 82,000 | 4,770 |
| 2007-02-15 | 474 | 478 | 474 | 477 | 89,000 | 4,770 |
| 2007-02-14 | 475 | 479 | 472 | 473 | 91,000 | 4,730 |
| 2007-02-13 | 469 | 482 | 468 | 475 | 157,000 | 4,750 |
| 2007-02-09 | 460 | 472 | 458 | 468 | 155,000 | 4,680 |
| 2007-02-08 | 477 | 478 | 466 | 467 | 92,000 | 4,670 |
| 2007-02-07 | 472 | 476 | 466 | 472 | 72,000 | 4,720 |
| 2007-02-06 | 470 | 478 | 470 | 472 | 141,000 | 4,720 |
| 2007-02-05 | 472 | 472 | 456 | 468 | 168,000 | 4,680 |
| 2007-02-02 | 470 | 473 | 466 | 471 | 124,000 | 4,710 |
| 2007-02-01 | 455 | 466 | 455 | 466 | 108,000 | 4,660 |
| 2007-01-31 | 460 | 465 | 452 | 452 | 146,000 | 4,520 |
| 2007-01-30 | 452 | 460 | 450 | 456 | 166,000 | 4,560 |
| 2007-01-29 | 449 | 457 | 445 | 452 | 54,000 | 4,520 |
| 2007-01-26 | 451 | 454 | 450 | 453 | 59,000 | 4,530 |
| 2007-01-25 | 460 | 460 | 452 | 452 | 66,000 | 4,520 |
| 2007-01-24 | 458 | 460 | 455 | 456 | 94,000 | 4,560 |
| 2007-01-23 | 453 | 455 | 450 | 454 | 39,000 | 4,540 |
| 2007-01-22 | 451 | 459 | 451 | 456 | 73,000 | 4,560 |
| 2007-01-19 | 449 | 450 | 449 | 450 | 37,000 | 4,500 |
| 2007-01-18 | 445 | 454 | 444 | 445 | 74,000 | 4,450 |
| 2007-01-17 | 451 | 452 | 443 | 445 | 49,000 | 4,450 |
| 2007-01-16 | 451 | 455 | 451 | 452 | 86,000 | 4,520 |
| 2007-01-15 | 450 | 456 | 450 | 453 | 92,000 | 4,530 |
| 2007-01-12 | 438 | 450 | 438 | 449 | 110,000 | 4,490 |
| 2007-01-11 | 445 | 452 | 438 | 438 | 84,000 | 4,380 |
| 2007-01-10 | 455 | 456 | 444 | 445 | 78,000 | 4,450 |
| 2007-01-09 | 450 | 458 | 450 | 455 | 59,000 | 4,550 |
| 2007-01-05 | 451 | 455 | 449 | 450 | 48,000 | 4,500 |
| 2007-01-04 | 453 | 456 | 447 | 456 | 32,000 | 4,560 |
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
