8032 日本紙パルプ商事(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 284 | 295 | 284 | 294 | 78,000 | 294 |
| 2008-12-29 | 287 | 293 | 283 | 293 | 64,000 | 293 |
| 2008-12-26 | 282 | 283 | 278 | 283 | 37,000 | 283 |
| 2008-12-25 | 276 | 279 | 274 | 279 | 57,000 | 279 |
| 2008-12-24 | 284 | 285 | 269 | 273 | 284,000 | 273 |
| 2008-12-22 | 285 | 291 | 280 | 284 | 139,000 | 284 |
| 2008-12-19 | 290 | 295 | 287 | 287 | 92,000 | 287 |
| 2008-12-18 | 292 | 296 | 290 | 290 | 79,000 | 290 |
| 2008-12-17 | 290 | 294 | 281 | 294 | 132,000 | 294 |
| 2008-12-16 | 287 | 289 | 283 | 286 | 113,000 | 286 |
| 2008-12-15 | 295 | 295 | 284 | 292 | 191,000 | 292 |
| 2008-12-12 | 283 | 291 | 276 | 286 | 290,000 | 286 |
| 2008-12-11 | 287 | 289 | 281 | 288 | 285,000 | 288 |
| 2008-12-10 | 279 | 286 | 273 | 282 | 328,000 | 282 |
| 2008-12-09 | 281 | 284 | 274 | 279 | 183,000 | 279 |
| 2008-12-08 | 276 | 290 | 274 | 280 | 292,000 | 280 |
| 2008-12-05 | 276 | 282 | 269 | 272 | 233,000 | 272 |
| 2008-12-04 | 285 | 285 | 271 | 276 | 183,000 | 276 |
| 2008-12-03 | 283 | 284 | 272 | 283 | 286,000 | 283 |
| 2008-12-02 | 282 | 286 | 275 | 278 | 83,000 | 278 |
| 2008-12-01 | 302 | 302 | 289 | 292 | 99,000 | 292 |
| 2008-11-28 | 286 | 297 | 283 | 297 | 77,000 | 297 |
| 2008-11-27 | 288 | 299 | 283 | 290 | 205,000 | 290 |
| 2008-11-26 | 281 | 291 | 281 | 286 | 113,000 | 286 |
| 2008-11-25 | 295 | 300 | 275 | 287 | 195,000 | 287 |
| 2008-11-21 | 286 | 288 | 266 | 285 | 243,000 | 285 |
| 2008-11-20 | 299 | 299 | 284 | 286 | 181,000 | 286 |
| 2008-11-19 | 304 | 308 | 293 | 299 | 135,000 | 299 |
| 2008-11-18 | 299 | 305 | 291 | 299 | 149,000 | 299 |
| 2008-11-17 | 292 | 304 | 292 | 297 | 134,000 | 297 |
| 2008-11-14 | 306 | 308 | 291 | 297 | 224,000 | 297 |
| 2008-11-13 | 294 | 298 | 290 | 291 | 165,000 | 291 |
| 2008-11-12 | 315 | 321 | 302 | 304 | 225,000 | 304 |
| 2008-11-11 | 332 | 332 | 313 | 314 | 133,000 | 314 |
| 2008-11-10 | 318 | 336 | 318 | 329 | 232,000 | 329 |
| 2008-11-07 | 322 | 322 | 308 | 309 | 156,000 | 309 |
| 2008-11-06 | 339 | 343 | 324 | 326 | 214,000 | 326 |
| 2008-11-05 | 343 | 345 | 329 | 345 | 268,000 | 345 |
| 2008-11-04 | 319 | 334 | 318 | 333 | 162,000 | 333 |
| 2008-10-31 | 306 | 336 | 299 | 327 | 228,000 | 327 |
| 2008-10-30 | 297 | 304 | 288 | 301 | 214,000 | 301 |
| 2008-10-29 | 315 | 315 | 285 | 302 | 265,000 | 302 |
| 2008-10-28 | 263 | 290 | 259 | 290 | 191,000 | 290 |
| 2008-10-27 | 280 | 280 | 260 | 265 | 172,000 | 265 |
| 2008-10-24 | 275 | 277 | 265 | 273 | 141,000 | 273 |
| 2008-10-23 | 272 | 277 | 251 | 275 | 346,000 | 275 |
| 2008-10-22 | 301 | 301 | 271 | 272 | 291,000 | 272 |
| 2008-10-21 | 317 | 320 | 282 | 301 | 232,000 | 301 |
| 2008-10-20 | 303 | 323 | 290 | 307 | 308,000 | 307 |
| 2008-10-17 | 316 | 316 | 272 | 298 | 291,000 | 298 |
| 2008-10-16 | 309 | 320 | 299 | 301 | 107,000 | 301 |
| 2008-10-15 | 322 | 335 | 317 | 333 | 73,000 | 333 |
| 2008-10-14 | 325 | 338 | 321 | 338 | 101,000 | 338 |
| 2008-10-10 | 322 | 323 | 245 | 295 | 567,000 | 295 |
| 2008-10-09 | 320 | 329 | 315 | 322 | 113,000 | 322 |
| 2008-10-08 | 340 | 340 | 316 | 320 | 101,000 | 320 |
| 2008-10-07 | 318 | 358 | 311 | 350 | 193,000 | 350 |
| 2008-10-06 | 340 | 343 | 333 | 336 | 73,000 | 336 |
| 2008-10-03 | 346 | 346 | 343 | 344 | 29,000 | 344 |
| 2008-10-02 | 355 | 356 | 343 | 346 | 47,000 | 346 |
| 2008-10-01 | 351 | 352 | 346 | 352 | 53,000 | 352 |
| 2008-09-30 | 345 | 345 | 338 | 345 | 62,000 | 345 |
| 2008-09-29 | 351 | 355 | 348 | 348 | 63,000 | 348 |
| 2008-09-26 | 359 | 359 | 343 | 346 | 144,000 | 346 |
| 2008-09-25 | 352 | 360 | 351 | 357 | 73,000 | 357 |
| 2008-09-24 | 365 | 369 | 349 | 361 | 86,000 | 361 |
| 2008-09-22 | 368 | 370 | 360 | 365 | 101,000 | 365 |
| 2008-09-19 | 354 | 361 | 354 | 361 | 179,000 | 361 |
| 2008-09-18 | 342 | 356 | 342 | 356 | 140,000 | 356 |
| 2008-09-17 | 355 | 358 | 346 | 353 | 87,000 | 353 |
| 2008-09-16 | 339 | 361 | 339 | 351 | 143,000 | 351 |
| 2008-09-12 | 366 | 366 | 361 | 363 | 144,000 | 363 |
| 2008-09-11 | 365 | 365 | 361 | 361 | 62,000 | 361 |
| 2008-09-10 | 362 | 374 | 362 | 367 | 111,000 | 367 |
| 2008-09-09 | 372 | 372 | 361 | 362 | 102,000 | 362 |
| 2008-09-08 | 370 | 379 | 368 | 372 | 99,000 | 372 |
| 2008-09-05 | 366 | 371 | 366 | 369 | 93,000 | 369 |
| 2008-09-04 | 374 | 374 | 370 | 373 | 114,000 | 373 |
| 2008-09-03 | 362 | 373 | 362 | 372 | 164,000 | 372 |
| 2008-09-02 | 361 | 368 | 358 | 359 | 65,000 | 359 |
| 2008-09-01 | 376 | 376 | 365 | 366 | 69,000 | 366 |
| 2008-08-29 | 368 | 377 | 368 | 377 | 208,000 | 377 |
| 2008-08-28 | 364 | 367 | 361 | 363 | 45,000 | 363 |
| 2008-08-27 | 363 | 368 | 362 | 364 | 40,000 | 364 |
| 2008-08-26 | 367 | 368 | 362 | 368 | 45,000 | 368 |
| 2008-08-25 | 364 | 369 | 364 | 367 | 62,000 | 367 |
| 2008-08-22 | 360 | 362 | 358 | 361 | 48,000 | 361 |
| 2008-08-21 | 360 | 361 | 356 | 360 | 72,000 | 360 |
| 2008-08-20 | 354 | 363 | 354 | 361 | 59,000 | 361 |
| 2008-08-19 | 359 | 360 | 354 | 356 | 63,000 | 356 |
| 2008-08-18 | 361 | 368 | 361 | 364 | 100,000 | 364 |
| 2008-08-15 | 355 | 360 | 354 | 356 | 44,000 | 356 |
| 2008-08-14 | 355 | 361 | 354 | 355 | 64,000 | 355 |
| 2008-08-13 | 358 | 363 | 354 | 355 | 98,000 | 355 |
| 2008-08-12 | 374 | 374 | 361 | 361 | 98,000 | 361 |
| 2008-08-11 | 373 | 377 | 370 | 374 | 79,000 | 374 |
| 2008-08-08 | 369 | 377 | 364 | 373 | 128,000 | 373 |
| 2008-08-07 | 371 | 371 | 363 | 366 | 82,000 | 366 |
| 2008-08-06 | 365 | 372 | 362 | 371 | 132,000 | 371 |
| 2008-08-05 | 355 | 361 | 355 | 360 | 57,000 | 360 |
| 2008-08-04 | 369 | 371 | 358 | 358 | 160,000 | 358 |
| 2008-08-01 | 371 | 374 | 368 | 374 | 131,000 | 374 |
| 2008-07-31 | 370 | 372 | 368 | 372 | 194,000 | 372 |
| 2008-07-30 | 359 | 366 | 359 | 365 | 102,000 | 365 |
| 2008-07-29 | 356 | 359 | 352 | 355 | 57,000 | 355 |
| 2008-07-28 | 363 | 363 | 358 | 362 | 42,000 | 362 |
| 2008-07-25 | 364 | 368 | 360 | 362 | 78,000 | 362 |
| 2008-07-24 | 366 | 368 | 364 | 368 | 154,000 | 368 |
| 2008-07-23 | 358 | 364 | 356 | 360 | 91,000 | 360 |
| 2008-07-22 | 356 | 359 | 354 | 359 | 60,000 | 359 |
| 2008-07-18 | 355 | 359 | 352 | 353 | 62,000 | 353 |
| 2008-07-17 | 359 | 361 | 357 | 359 | 60,000 | 359 |
| 2008-07-16 | 354 | 360 | 354 | 354 | 56,000 | 354 |
| 2008-07-15 | 352 | 353 | 350 | 353 | 106,000 | 353 |
| 2008-07-14 | 352 | 360 | 352 | 353 | 75,000 | 353 |
| 2008-07-11 | 351 | 355 | 351 | 351 | 76,000 | 351 |
| 2008-07-10 | 357 | 359 | 348 | 351 | 186,000 | 351 |
| 2008-07-09 | 361 | 362 | 354 | 354 | 67,000 | 354 |
| 2008-07-08 | 363 | 366 | 354 | 356 | 164,000 | 356 |
| 2008-07-07 | 366 | 369 | 360 | 360 | 197,000 | 360 |
| 2008-07-04 | 370 | 370 | 364 | 367 | 70,000 | 367 |
| 2008-07-03 | 370 | 375 | 366 | 375 | 112,000 | 375 |
| 2008-07-02 | 372 | 375 | 365 | 366 | 103,000 | 366 |
| 2008-07-01 | 381 | 381 | 373 | 377 | 77,000 | 377 |
| 2008-06-30 | 369 | 379 | 369 | 379 | 60,000 | 379 |
| 2008-06-27 | 364 | 374 | 361 | 373 | 106,000 | 373 |
| 2008-06-26 | 381 | 385 | 378 | 379 | 153,000 | 379 |
| 2008-06-25 | 367 | 377 | 364 | 377 | 130,000 | 377 |
| 2008-06-24 | 371 | 372 | 367 | 372 | 99,000 | 372 |
| 2008-06-23 | 368 | 368 | 362 | 366 | 53,000 | 366 |
| 2008-06-20 | 371 | 371 | 367 | 368 | 59,000 | 368 |
| 2008-06-19 | 371 | 371 | 365 | 366 | 182,000 | 366 |
| 2008-06-18 | 370 | 371 | 365 | 368 | 92,000 | 368 |
| 2008-06-17 | 375 | 379 | 363 | 366 | 210,000 | 366 |
| 2008-06-16 | 375 | 379 | 371 | 373 | 119,000 | 373 |
| 2008-06-13 | 382 | 386 | 370 | 372 | 205,000 | 372 |
| 2008-06-12 | 379 | 386 | 379 | 382 | 147,000 | 382 |
| 2008-06-11 | 376 | 380 | 375 | 379 | 127,000 | 379 |
| 2008-06-10 | 370 | 374 | 366 | 372 | 112,000 | 372 |
| 2008-06-09 | 364 | 370 | 364 | 366 | 92,000 | 366 |
| 2008-06-06 | 381 | 384 | 374 | 374 | 78,000 | 374 |
| 2008-06-05 | 378 | 382 | 377 | 378 | 63,000 | 378 |
| 2008-06-04 | 371 | 375 | 369 | 375 | 65,000 | 375 |
| 2008-06-03 | 378 | 378 | 365 | 368 | 106,000 | 368 |
| 2008-06-02 | 380 | 380 | 373 | 377 | 57,000 | 377 |
| 2008-05-30 | 369 | 378 | 369 | 377 | 102,000 | 377 |
| 2008-05-29 | 373 | 375 | 365 | 372 | 47,000 | 372 |
| 2008-05-28 | 374 | 375 | 361 | 365 | 128,000 | 365 |
| 2008-05-27 | 372 | 379 | 372 | 379 | 46,000 | 379 |
| 2008-05-26 | 377 | 379 | 365 | 367 | 118,000 | 367 |
| 2008-05-23 | 386 | 387 | 375 | 382 | 78,000 | 382 |
| 2008-05-22 | 382 | 387 | 381 | 386 | 68,000 | 386 |
| 2008-05-21 | 385 | 387 | 381 | 381 | 136,000 | 381 |
| 2008-05-20 | 388 | 391 | 385 | 388 | 101,000 | 388 |
| 2008-05-19 | 383 | 390 | 379 | 390 | 92,000 | 390 |
| 2008-05-16 | 386 | 387 | 379 | 383 | 81,000 | 383 |
| 2008-05-15 | 383 | 387 | 376 | 376 | 129,000 | 376 |
| 2008-05-14 | 371 | 376 | 366 | 376 | 101,000 | 376 |
| 2008-05-13 | 364 | 368 | 359 | 368 | 62,000 | 368 |
| 2008-05-12 | 369 | 372 | 363 | 369 | 101,000 | 369 |
| 2008-05-09 | 375 | 375 | 367 | 368 | 89,000 | 368 |
| 2008-05-08 | 376 | 381 | 370 | 380 | 95,000 | 380 |
| 2008-05-07 | 384 | 385 | 377 | 381 | 56,000 | 381 |
| 2008-05-02 | 371 | 379 | 368 | 379 | 80,000 | 379 |
| 2008-05-01 | 368 | 368 | 363 | 366 | 59,000 | 366 |
| 2008-04-30 | 371 | 379 | 369 | 370 | 103,000 | 370 |
| 2008-04-28 | 383 | 383 | 370 | 376 | 62,000 | 376 |
| 2008-04-25 | 374 | 385 | 373 | 379 | 96,000 | 379 |
| 2008-04-24 | 370 | 371 | 370 | 370 | 45,000 | 370 |
| 2008-04-23 | 365 | 372 | 365 | 370 | 32,000 | 370 |
| 2008-04-22 | 365 | 371 | 363 | 366 | 56,000 | 366 |
| 2008-04-21 | 371 | 375 | 365 | 370 | 74,000 | 370 |
| 2008-04-18 | 367 | 370 | 362 | 370 | 76,000 | 370 |
| 2008-04-17 | 367 | 369 | 360 | 366 | 134,000 | 366 |
| 2008-04-16 | 359 | 361 | 354 | 358 | 68,000 | 358 |
| 2008-04-15 | 356 | 367 | 350 | 364 | 79,000 | 364 |
| 2008-04-14 | 358 | 360 | 356 | 360 | 54,000 | 360 |
| 2008-04-11 | 361 | 371 | 361 | 368 | 75,000 | 368 |
| 2008-04-10 | 362 | 365 | 355 | 356 | 58,000 | 356 |
| 2008-04-09 | 359 | 368 | 359 | 362 | 57,000 | 362 |
| 2008-04-08 | 364 | 374 | 363 | 363 | 77,000 | 363 |
| 2008-04-07 | 365 | 370 | 365 | 369 | 39,000 | 369 |
| 2008-04-04 | 366 | 367 | 364 | 365 | 20,000 | 365 |
| 2008-04-03 | 372 | 372 | 363 | 367 | 104,000 | 367 |
| 2008-04-02 | 369 | 372 | 364 | 367 | 78,000 | 367 |
| 2008-04-01 | 359 | 361 | 357 | 360 | 76,000 | 360 |
| 2008-03-31 | 360 | 360 | 347 | 352 | 94,000 | 352 |
| 2008-03-28 | 358 | 362 | 351 | 362 | 84,000 | 362 |
| 2008-03-27 | 358 | 360 | 352 | 354 | 89,000 | 354 |
| 2008-03-26 | 357 | 363 | 354 | 358 | 92,000 | 358 |
| 2008-03-25 | 368 | 370 | 361 | 367 | 199,000 | 367 |
| 2008-03-24 | 366 | 372 | 362 | 368 | 125,000 | 368 |
| 2008-03-21 | 360 | 366 | 359 | 366 | 116,000 | 366 |
| 2008-03-19 | 357 | 363 | 356 | 360 | 118,000 | 360 |
| 2008-03-18 | 344 | 348 | 341 | 348 | 135,000 | 348 |
| 2008-03-17 | 344 | 345 | 340 | 342 | 109,000 | 342 |
| 2008-03-14 | 341 | 352 | 339 | 340 | 284,000 | 340 |
| 2008-03-13 | 346 | 349 | 343 | 345 | 100,000 | 345 |
| 2008-03-12 | 360 | 361 | 352 | 356 | 86,000 | 356 |
| 2008-03-11 | 344 | 348 | 340 | 345 | 99,000 | 345 |
| 2008-03-10 | 356 | 358 | 343 | 343 | 121,000 | 343 |
| 2008-03-07 | 358 | 360 | 352 | 354 | 142,000 | 354 |
| 2008-03-06 | 360 | 368 | 360 | 363 | 74,000 | 363 |
| 2008-03-05 | 364 | 368 | 358 | 361 | 121,000 | 361 |
| 2008-03-04 | 367 | 370 | 358 | 364 | 177,000 | 364 |
| 2008-03-03 | 380 | 380 | 366 | 372 | 144,000 | 372 |
| 2008-02-29 | 389 | 389 | 380 | 385 | 134,000 | 385 |
| 2008-02-28 | 388 | 391 | 382 | 389 | 142,000 | 389 |
| 2008-02-27 | 388 | 398 | 388 | 395 | 108,000 | 395 |
| 2008-02-26 | 406 | 406 | 389 | 389 | 219,000 | 389 |
| 2008-02-25 | 393 | 404 | 393 | 403 | 194,000 | 403 |
| 2008-02-22 | 405 | 410 | 386 | 390 | 347,000 | 390 |
| 2008-02-21 | 373 | 425 | 371 | 405 | 562,000 | 405 |
| 2008-02-20 | 382 | 382 | 371 | 371 | 104,000 | 371 |
| 2008-02-19 | 382 | 386 | 379 | 380 | 86,000 | 380 |
| 2008-02-18 | 380 | 393 | 379 | 382 | 137,000 | 382 |
| 2008-02-15 | 382 | 386 | 378 | 385 | 150,000 | 385 |
| 2008-02-14 | 385 | 392 | 379 | 381 | 163,000 | 381 |
| 2008-02-13 | 375 | 396 | 375 | 377 | 117,000 | 377 |
| 2008-02-12 | 372 | 377 | 372 | 375 | 91,000 | 375 |
| 2008-02-08 | 369 | 383 | 368 | 372 | 177,000 | 372 |
| 2008-02-07 | 368 | 375 | 363 | 372 | 231,000 | 372 |
| 2008-02-06 | 372 | 372 | 362 | 366 | 222,000 | 366 |
| 2008-02-05 | 379 | 379 | 373 | 376 | 192,000 | 376 |
| 2008-02-04 | 377 | 380 | 373 | 379 | 124,000 | 379 |
| 2008-02-01 | 369 | 375 | 366 | 372 | 206,000 | 372 |
| 2008-01-31 | 355 | 374 | 355 | 374 | 218,000 | 374 |
| 2008-01-30 | 371 | 372 | 364 | 365 | 185,000 | 365 |
| 2008-01-29 | 365 | 371 | 361 | 371 | 223,000 | 371 |
| 2008-01-28 | 367 | 371 | 354 | 355 | 139,000 | 355 |
| 2008-01-25 | 356 | 367 | 354 | 366 | 268,000 | 366 |
| 2008-01-24 | 351 | 358 | 346 | 354 | 318,000 | 354 |
| 2008-01-23 | 349 | 351 | 339 | 341 | 251,000 | 341 |
| 2008-01-22 | 338 | 345 | 338 | 339 | 190,000 | 339 |
| 2008-01-21 | 357 | 357 | 348 | 348 | 141,000 | 348 |
| 2008-01-18 | 351 | 366 | 351 | 362 | 254,000 | 362 |
| 2008-01-17 | 356 | 360 | 354 | 359 | 226,000 | 359 |
| 2008-01-16 | 356 | 369 | 354 | 361 | 266,000 | 361 |
| 2008-01-15 | 370 | 373 | 365 | 365 | 261,000 | 365 |
| 2008-01-11 | 382 | 384 | 375 | 379 | 184,000 | 379 |
| 2008-01-10 | 388 | 392 | 381 | 382 | 154,000 | 382 |
| 2008-01-09 | 380 | 385 | 377 | 385 | 184,000 | 385 |
| 2008-01-08 | 383 | 387 | 380 | 382 | 147,000 | 382 |
| 2008-01-07 | 383 | 394 | 380 | 386 | 306,000 | 386 |
| 2008-01-04 | 413 | 413 | 386 | 390 | 242,000 | 390 |
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
