8032 日本紙パルプ商事(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 348 | 348 | 332 | 333 | 183,000 | 3,330 |
| 2009-12-29 | 349 | 349 | 335 | 348 | 178,000 | 3,480 |
| 2009-12-28 | 348 | 350 | 344 | 348 | 80,000 | 3,480 |
| 2009-12-25 | 348 | 349 | 341 | 347 | 51,000 | 3,470 |
| 2009-12-24 | 349 | 349 | 346 | 348 | 64,000 | 3,480 |
| 2009-12-22 | 341 | 351 | 341 | 347 | 94,000 | 3,470 |
| 2009-12-21 | 349 | 349 | 343 | 344 | 42,000 | 3,440 |
| 2009-12-18 | 345 | 351 | 345 | 350 | 52,000 | 3,500 |
| 2009-12-17 | 350 | 351 | 342 | 348 | 58,000 | 3,480 |
| 2009-12-16 | 350 | 352 | 348 | 349 | 71,000 | 3,490 |
| 2009-12-15 | 352 | 352 | 340 | 347 | 66,000 | 3,470 |
| 2009-12-14 | 352 | 353 | 339 | 347 | 88,000 | 3,470 |
| 2009-12-11 | 342 | 352 | 341 | 352 | 200,000 | 3,520 |
| 2009-12-10 | 337 | 341 | 333 | 341 | 253,000 | 3,410 |
| 2009-12-09 | 324 | 336 | 323 | 336 | 104,000 | 3,360 |
| 2009-12-08 | 322 | 329 | 322 | 326 | 57,000 | 3,260 |
| 2009-12-07 | 320 | 328 | 319 | 322 | 132,000 | 3,220 |
| 2009-12-04 | 318 | 322 | 316 | 317 | 112,000 | 3,170 |
| 2009-12-03 | 312 | 325 | 312 | 325 | 131,000 | 3,250 |
| 2009-12-02 | 322 | 322 | 311 | 311 | 119,000 | 3,110 |
| 2009-12-01 | 309 | 317 | 305 | 317 | 170,000 | 3,170 |
| 2009-11-30 | 302 | 310 | 292 | 308 | 106,000 | 3,080 |
| 2009-11-27 | 318 | 318 | 304 | 306 | 80,000 | 3,060 |
| 2009-11-26 | 317 | 324 | 312 | 318 | 52,000 | 3,180 |
| 2009-11-25 | 312 | 327 | 312 | 321 | 79,000 | 3,210 |
| 2009-11-24 | 323 | 325 | 315 | 316 | 80,000 | 3,160 |
| 2009-11-20 | 318 | 323 | 315 | 323 | 97,000 | 3,230 |
| 2009-11-19 | 336 | 336 | 322 | 322 | 90,000 | 3,220 |
| 2009-11-18 | 332 | 336 | 332 | 335 | 66,000 | 3,350 |
| 2009-11-17 | 333 | 333 | 327 | 330 | 46,000 | 3,300 |
| 2009-11-16 | 327 | 336 | 327 | 333 | 51,000 | 3,330 |
| 2009-11-13 | 328 | 335 | 327 | 332 | 53,000 | 3,320 |
| 2009-11-12 | 336 | 336 | 326 | 326 | 60,000 | 3,260 |
| 2009-11-11 | 344 | 344 | 338 | 338 | 36,000 | 3,380 |
| 2009-11-10 | 347 | 348 | 344 | 347 | 80,000 | 3,470 |
| 2009-11-09 | 339 | 344 | 335 | 344 | 71,000 | 3,440 |
| 2009-11-06 | 344 | 346 | 337 | 337 | 47,000 | 3,370 |
| 2009-11-05 | 343 | 346 | 343 | 346 | 35,000 | 3,460 |
| 2009-11-04 | 343 | 347 | 341 | 346 | 43,000 | 3,460 |
| 2009-11-02 | 348 | 348 | 341 | 342 | 40,000 | 3,420 |
| 2009-10-30 | 336 | 347 | 336 | 347 | 57,000 | 3,470 |
| 2009-10-29 | 340 | 344 | 335 | 335 | 134,000 | 3,350 |
| 2009-10-28 | 347 | 347 | 341 | 342 | 86,000 | 3,420 |
| 2009-10-27 | 347 | 347 | 339 | 346 | 153,000 | 3,460 |
| 2009-10-26 | 347 | 355 | 343 | 347 | 123,000 | 3,470 |
| 2009-10-23 | 349 | 349 | 343 | 346 | 110,000 | 3,460 |
| 2009-10-22 | 348 | 349 | 344 | 346 | 71,000 | 3,460 |
| 2009-10-21 | 345 | 345 | 344 | 345 | 27,000 | 3,450 |
| 2009-10-20 | 354 | 355 | 345 | 350 | 103,000 | 3,500 |
| 2009-10-19 | 351 | 354 | 343 | 349 | 85,000 | 3,490 |
| 2009-10-16 | 347 | 347 | 340 | 347 | 64,000 | 3,470 |
| 2009-10-15 | 350 | 356 | 340 | 342 | 104,000 | 3,420 |
| 2009-10-14 | 336 | 345 | 334 | 345 | 114,000 | 3,450 |
| 2009-10-13 | 345 | 345 | 341 | 341 | 76,000 | 3,410 |
| 2009-10-09 | 339 | 341 | 334 | 341 | 53,000 | 3,410 |
| 2009-10-08 | 345 | 345 | 338 | 339 | 70,000 | 3,390 |
| 2009-10-07 | 329 | 343 | 328 | 342 | 100,000 | 3,420 |
| 2009-10-06 | 331 | 333 | 324 | 329 | 71,000 | 3,290 |
| 2009-10-05 | 325 | 333 | 314 | 333 | 68,000 | 3,330 |
| 2009-10-02 | 332 | 336 | 327 | 331 | 102,000 | 3,310 |
| 2009-10-01 | 343 | 343 | 337 | 342 | 38,000 | 3,420 |
| 2009-09-30 | 337 | 344 | 337 | 343 | 40,000 | 3,430 |
| 2009-09-29 | 342 | 342 | 338 | 342 | 50,000 | 3,420 |
| 2009-09-28 | 340 | 347 | 333 | 347 | 91,000 | 3,470 |
| 2009-09-25 | 356 | 356 | 345 | 350 | 77,000 | 3,500 |
| 2009-09-24 | 355 | 364 | 355 | 364 | 171,000 | 3,640 |
| 2009-09-18 | 354 | 354 | 350 | 353 | 99,000 | 3,530 |
| 2009-09-17 | 348 | 353 | 348 | 353 | 97,000 | 3,530 |
| 2009-09-16 | 350 | 354 | 342 | 342 | 136,000 | 3,420 |
| 2009-09-15 | 347 | 349 | 345 | 348 | 94,000 | 3,480 |
| 2009-09-14 | 342 | 348 | 340 | 348 | 114,000 | 3,480 |
| 2009-09-11 | 350 | 350 | 340 | 345 | 161,000 | 3,450 |
| 2009-09-10 | 341 | 352 | 341 | 346 | 115,000 | 3,460 |
| 2009-09-09 | 338 | 341 | 332 | 340 | 66,000 | 3,400 |
| 2009-09-08 | 337 | 338 | 327 | 336 | 92,000 | 3,360 |
| 2009-09-07 | 332 | 338 | 332 | 333 | 69,000 | 3,330 |
| 2009-09-04 | 334 | 337 | 330 | 332 | 85,000 | 3,320 |
| 2009-09-03 | 332 | 339 | 327 | 334 | 88,000 | 3,340 |
| 2009-09-02 | 344 | 345 | 334 | 337 | 105,000 | 3,370 |
| 2009-09-01 | 349 | 351 | 345 | 347 | 49,000 | 3,470 |
| 2009-08-31 | 344 | 355 | 344 | 349 | 85,000 | 3,490 |
| 2009-08-28 | 349 | 351 | 348 | 348 | 47,000 | 3,480 |
| 2009-08-27 | 351 | 353 | 345 | 348 | 67,000 | 3,480 |
| 2009-08-26 | 357 | 359 | 353 | 356 | 103,000 | 3,560 |
| 2009-08-25 | 351 | 356 | 351 | 352 | 83,000 | 3,520 |
| 2009-08-24 | 352 | 365 | 352 | 356 | 253,000 | 3,560 |
| 2009-08-21 | 345 | 352 | 343 | 350 | 159,000 | 3,500 |
| 2009-08-20 | 344 | 348 | 340 | 347 | 164,000 | 3,470 |
| 2009-08-19 | 337 | 347 | 337 | 339 | 136,000 | 3,390 |
| 2009-08-18 | 331 | 342 | 330 | 341 | 89,000 | 3,410 |
| 2009-08-17 | 339 | 339 | 330 | 336 | 95,000 | 3,360 |
| 2009-08-14 | 332 | 340 | 332 | 340 | 90,000 | 3,400 |
| 2009-08-13 | 332 | 336 | 329 | 335 | 58,000 | 3,350 |
| 2009-08-12 | 326 | 337 | 326 | 332 | 78,000 | 3,320 |
| 2009-08-11 | 328 | 340 | 328 | 336 | 71,000 | 3,360 |
| 2009-08-10 | 330 | 337 | 329 | 333 | 95,000 | 3,330 |
| 2009-08-07 | 329 | 329 | 319 | 327 | 115,000 | 3,270 |
| 2009-08-06 | 323 | 330 | 320 | 329 | 181,000 | 3,290 |
| 2009-08-05 | 318 | 324 | 318 | 324 | 89,000 | 3,240 |
| 2009-08-04 | 320 | 320 | 316 | 317 | 32,000 | 3,170 |
| 2009-08-03 | 322 | 322 | 318 | 319 | 41,000 | 3,190 |
| 2009-07-31 | 321 | 322 | 316 | 319 | 38,000 | 3,190 |
| 2009-07-30 | 322 | 322 | 316 | 321 | 59,000 | 3,210 |
| 2009-07-29 | 321 | 322 | 317 | 320 | 46,000 | 3,200 |
| 2009-07-28 | 325 | 325 | 318 | 320 | 44,000 | 3,200 |
| 2009-07-27 | 316 | 323 | 316 | 322 | 60,000 | 3,220 |
| 2009-07-24 | 322 | 323 | 314 | 320 | 55,000 | 3,200 |
| 2009-07-23 | 313 | 320 | 313 | 318 | 64,000 | 3,180 |
| 2009-07-22 | 307 | 313 | 307 | 313 | 56,000 | 3,130 |
| 2009-07-21 | 305 | 311 | 305 | 310 | 42,000 | 3,100 |
| 2009-07-17 | 308 | 308 | 306 | 306 | 22,000 | 3,060 |
| 2009-07-16 | 309 | 311 | 306 | 306 | 36,000 | 3,060 |
| 2009-07-15 | 314 | 314 | 306 | 306 | 52,000 | 3,060 |
| 2009-07-14 | 310 | 312 | 307 | 309 | 54,000 | 3,090 |
| 2009-07-13 | 310 | 314 | 305 | 305 | 62,000 | 3,050 |
| 2009-07-10 | 304 | 316 | 303 | 312 | 181,000 | 3,120 |
| 2009-07-09 | 308 | 314 | 291 | 301 | 166,000 | 3,010 |
| 2009-07-08 | 313 | 314 | 306 | 313 | 157,000 | 3,130 |
| 2009-07-07 | 313 | 314 | 310 | 313 | 62,000 | 3,130 |
| 2009-07-06 | 311 | 315 | 308 | 311 | 104,000 | 3,110 |
| 2009-07-03 | 302 | 311 | 301 | 306 | 207,000 | 3,060 |
| 2009-07-02 | 300 | 303 | 299 | 301 | 92,000 | 3,010 |
| 2009-07-01 | 295 | 300 | 295 | 296 | 48,000 | 2,960 |
| 2009-06-30 | 298 | 298 | 296 | 296 | 33,000 | 2,960 |
| 2009-06-29 | 295 | 298 | 295 | 296 | 50,000 | 2,960 |
| 2009-06-26 | 299 | 300 | 297 | 298 | 56,000 | 2,980 |
| 2009-06-25 | 291 | 296 | 290 | 292 | 56,000 | 2,920 |
| 2009-06-24 | 286 | 291 | 286 | 288 | 103,000 | 2,880 |
| 2009-06-23 | 288 | 291 | 284 | 286 | 113,000 | 2,860 |
| 2009-06-22 | 280 | 288 | 280 | 284 | 66,000 | 2,840 |
| 2009-06-19 | 286 | 289 | 277 | 277 | 136,000 | 2,770 |
| 2009-06-18 | 287 | 287 | 283 | 285 | 52,000 | 2,850 |
| 2009-06-17 | 285 | 291 | 285 | 288 | 86,000 | 2,880 |
| 2009-06-16 | 300 | 300 | 286 | 288 | 87,000 | 2,880 |
| 2009-06-15 | 294 | 301 | 294 | 301 | 48,000 | 3,010 |
| 2009-06-12 | 292 | 298 | 292 | 298 | 204,000 | 2,980 |
| 2009-06-11 | 293 | 297 | 292 | 297 | 201,000 | 2,970 |
| 2009-06-10 | 285 | 290 | 285 | 290 | 111,000 | 2,900 |
| 2009-06-09 | 285 | 287 | 271 | 285 | 100,000 | 2,850 |
| 2009-06-08 | 287 | 288 | 285 | 285 | 37,000 | 2,850 |
| 2009-06-05 | 286 | 286 | 283 | 284 | 34,000 | 2,840 |
| 2009-06-04 | 281 | 286 | 280 | 286 | 48,000 | 2,860 |
| 2009-06-03 | 284 | 284 | 280 | 282 | 33,000 | 2,820 |
| 2009-06-02 | 284 | 286 | 284 | 284 | 53,000 | 2,840 |
| 2009-06-01 | 282 | 283 | 281 | 281 | 63,000 | 2,810 |
| 2009-05-29 | 280 | 282 | 277 | 279 | 69,000 | 2,790 |
| 2009-05-28 | 280 | 286 | 280 | 283 | 64,000 | 2,830 |
| 2009-05-27 | 287 | 287 | 285 | 285 | 26,000 | 2,850 |
| 2009-05-26 | 291 | 293 | 284 | 286 | 68,000 | 2,860 |
| 2009-05-25 | 280 | 298 | 278 | 286 | 160,000 | 2,860 |
| 2009-05-22 | 272 | 279 | 272 | 276 | 93,000 | 2,760 |
| 2009-05-21 | 272 | 272 | 269 | 271 | 39,000 | 2,710 |
| 2009-05-20 | 270 | 272 | 268 | 272 | 71,000 | 2,720 |
| 2009-05-19 | 266 | 270 | 266 | 270 | 71,000 | 2,700 |
| 2009-05-18 | 271 | 271 | 265 | 265 | 50,000 | 2,650 |
| 2009-05-15 | 270 | 271 | 267 | 270 | 64,000 | 2,700 |
| 2009-05-14 | 269 | 271 | 267 | 267 | 161,000 | 2,670 |
| 2009-05-13 | 268 | 285 | 263 | 269 | 161,000 | 2,690 |
| 2009-05-12 | 265 | 268 | 265 | 268 | 109,000 | 2,680 |
| 2009-05-11 | 274 | 275 | 267 | 268 | 107,000 | 2,680 |
| 2009-05-08 | 268 | 270 | 267 | 270 | 38,000 | 2,700 |
| 2009-05-07 | 269 | 272 | 264 | 266 | 65,000 | 2,660 |
| 2009-05-01 | 266 | 266 | 264 | 264 | 26,000 | 2,640 |
| 2009-04-30 | 263 | 269 | 258 | 262 | 91,000 | 2,620 |
| 2009-04-28 | 273 | 273 | 262 | 262 | 118,000 | 2,620 |
| 2009-04-27 | 274 | 274 | 270 | 270 | 47,000 | 2,700 |
| 2009-04-24 | 272 | 273 | 271 | 271 | 45,000 | 2,710 |
| 2009-04-23 | 271 | 275 | 270 | 274 | 90,000 | 2,740 |
| 2009-04-22 | 274 | 274 | 270 | 271 | 73,000 | 2,710 |
| 2009-04-21 | 275 | 275 | 269 | 270 | 50,000 | 2,700 |
| 2009-04-20 | 274 | 278 | 274 | 278 | 50,000 | 2,780 |
| 2009-04-17 | 275 | 278 | 274 | 274 | 56,000 | 2,740 |
| 2009-04-16 | 271 | 278 | 271 | 274 | 65,000 | 2,740 |
| 2009-04-15 | 273 | 274 | 266 | 270 | 183,000 | 2,700 |
| 2009-04-14 | 274 | 274 | 269 | 270 | 87,000 | 2,700 |
| 2009-04-13 | 275 | 275 | 271 | 271 | 130,000 | 2,710 |
| 2009-04-10 | 282 | 285 | 275 | 276 | 172,000 | 2,760 |
| 2009-04-09 | 278 | 281 | 278 | 280 | 61,000 | 2,800 |
| 2009-04-08 | 280 | 282 | 274 | 276 | 66,000 | 2,760 |
| 2009-04-07 | 281 | 282 | 278 | 280 | 44,000 | 2,800 |
| 2009-04-06 | 288 | 288 | 279 | 280 | 44,000 | 2,800 |
| 2009-04-03 | 288 | 288 | 282 | 284 | 50,000 | 2,840 |
| 2009-04-02 | 286 | 287 | 282 | 282 | 70,000 | 2,820 |
| 2009-04-01 | 278 | 280 | 275 | 280 | 57,000 | 2,800 |
| 2009-03-31 | 287 | 287 | 276 | 278 | 109,000 | 2,780 |
| 2009-03-30 | 300 | 303 | 286 | 286 | 107,000 | 2,860 |
| 2009-03-27 | 300 | 302 | 296 | 299 | 78,000 | 2,990 |
| 2009-03-26 | 298 | 300 | 285 | 300 | 87,000 | 3,000 |
| 2009-03-25 | 300 | 300 | 292 | 299 | 160,000 | 2,990 |
| 2009-03-24 | 294 | 301 | 288 | 293 | 214,000 | 2,930 |
| 2009-03-23 | 275 | 292 | 275 | 292 | 117,000 | 2,920 |
| 2009-03-19 | 282 | 284 | 280 | 280 | 74,000 | 2,800 |
| 2009-03-18 | 279 | 282 | 276 | 277 | 86,000 | 2,770 |
| 2009-03-17 | 277 | 280 | 276 | 277 | 68,000 | 2,770 |
| 2009-03-16 | 279 | 285 | 275 | 277 | 111,000 | 2,770 |
| 2009-03-13 | 259 | 269 | 259 | 269 | 184,000 | 2,690 |
| 2009-03-12 | 266 | 268 | 263 | 264 | 62,000 | 2,640 |
| 2009-03-11 | 270 | 275 | 269 | 271 | 60,000 | 2,710 |
| 2009-03-10 | 268 | 274 | 266 | 267 | 62,000 | 2,670 |
| 2009-03-09 | 273 | 273 | 268 | 268 | 39,000 | 2,680 |
| 2009-03-06 | 271 | 276 | 267 | 270 | 105,000 | 2,700 |
| 2009-03-05 | 277 | 283 | 274 | 281 | 92,000 | 2,810 |
| 2009-03-04 | 262 | 274 | 261 | 272 | 90,000 | 2,720 |
| 2009-03-03 | 259 | 267 | 259 | 265 | 50,000 | 2,650 |
| 2009-03-02 | 256 | 261 | 256 | 261 | 40,000 | 2,610 |
| 2009-02-27 | 263 | 268 | 261 | 266 | 62,000 | 2,660 |
| 2009-02-26 | 263 | 265 | 261 | 263 | 63,000 | 2,630 |
| 2009-02-25 | 258 | 264 | 256 | 263 | 66,000 | 2,630 |
| 2009-02-24 | 253 | 255 | 253 | 255 | 55,000 | 2,550 |
| 2009-02-23 | 251 | 255 | 251 | 253 | 41,000 | 2,530 |
| 2009-02-20 | 256 | 261 | 253 | 253 | 60,000 | 2,530 |
| 2009-02-19 | 260 | 260 | 255 | 256 | 42,000 | 2,560 |
| 2009-02-18 | 258 | 259 | 256 | 258 | 45,000 | 2,580 |
| 2009-02-17 | 260 | 260 | 256 | 257 | 26,000 | 2,570 |
| 2009-02-16 | 259 | 260 | 255 | 259 | 98,000 | 2,590 |
| 2009-02-13 | 263 | 265 | 254 | 256 | 391,000 | 2,560 |
| 2009-02-12 | 271 | 271 | 262 | 263 | 268,000 | 2,630 |
| 2009-02-10 | 278 | 278 | 269 | 270 | 138,000 | 2,700 |
| 2009-02-09 | 275 | 278 | 268 | 268 | 155,000 | 2,680 |
| 2009-02-06 | 289 | 289 | 279 | 280 | 92,000 | 2,800 |
| 2009-02-05 | 288 | 293 | 281 | 293 | 112,000 | 2,930 |
| 2009-02-04 | 284 | 294 | 282 | 294 | 88,000 | 2,940 |
| 2009-02-03 | 288 | 292 | 282 | 282 | 105,000 | 2,820 |
| 2009-02-02 | 283 | 288 | 283 | 287 | 55,000 | 2,870 |
| 2009-01-30 | 282 | 287 | 280 | 287 | 75,000 | 2,870 |
| 2009-01-29 | 286 | 288 | 281 | 283 | 143,000 | 2,830 |
| 2009-01-28 | 281 | 283 | 273 | 281 | 80,000 | 2,810 |
| 2009-01-27 | 280 | 289 | 277 | 281 | 124,000 | 2,810 |
| 2009-01-26 | 273 | 278 | 272 | 274 | 71,000 | 2,740 |
| 2009-01-23 | 280 | 280 | 272 | 273 | 44,000 | 2,730 |
| 2009-01-22 | 282 | 283 | 278 | 280 | 68,000 | 2,800 |
| 2009-01-21 | 273 | 283 | 273 | 277 | 64,000 | 2,770 |
| 2009-01-20 | 281 | 281 | 279 | 280 | 25,000 | 2,800 |
| 2009-01-19 | 285 | 286 | 278 | 281 | 36,000 | 2,810 |
| 2009-01-16 | 274 | 282 | 274 | 282 | 117,000 | 2,820 |
| 2009-01-15 | 270 | 279 | 266 | 273 | 181,000 | 2,730 |
| 2009-01-14 | 278 | 282 | 271 | 272 | 138,000 | 2,720 |
| 2009-01-13 | 285 | 288 | 275 | 275 | 149,000 | 2,750 |
| 2009-01-09 | 286 | 287 | 283 | 284 | 80,000 | 2,840 |
| 2009-01-08 | 290 | 292 | 285 | 286 | 78,000 | 2,860 |
| 2009-01-07 | 293 | 296 | 292 | 292 | 96,000 | 2,920 |
| 2009-01-06 | 295 | 295 | 289 | 289 | 65,000 | 2,890 |
| 2009-01-05 | 299 | 299 | 295 | 295 | 31,000 | 2,950 |
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
