8032 日本紙パルプ商事(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 291 | 292 | 289 | 290 | 41,000 | 290 |
| 2010-12-29 | 286 | 293 | 286 | 293 | 92,000 | 293 |
| 2010-12-28 | 294 | 294 | 290 | 293 | 86,000 | 293 |
| 2010-12-27 | 288 | 292 | 286 | 287 | 85,000 | 287 |
| 2010-12-24 | 290 | 292 | 287 | 289 | 122,000 | 289 |
| 2010-12-22 | 295 | 298 | 291 | 294 | 121,000 | 294 |
| 2010-12-21 | 292 | 295 | 291 | 295 | 88,000 | 295 |
| 2010-12-20 | 296 | 296 | 289 | 290 | 107,000 | 290 |
| 2010-12-17 | 298 | 299 | 295 | 297 | 145,000 | 297 |
| 2010-12-16 | 298 | 299 | 295 | 295 | 135,000 | 295 |
| 2010-12-15 | 296 | 296 | 291 | 296 | 100,000 | 296 |
| 2010-12-14 | 296 | 298 | 290 | 297 | 151,000 | 297 |
| 2010-12-13 | 297 | 298 | 294 | 296 | 248,000 | 296 |
| 2010-12-10 | 296 | 298 | 294 | 297 | 453,000 | 297 |
| 2010-12-09 | 293 | 300 | 293 | 294 | 143,000 | 294 |
| 2010-12-08 | 283 | 293 | 283 | 293 | 176,000 | 293 |
| 2010-12-07 | 278 | 282 | 277 | 281 | 193,000 | 281 |
| 2010-12-06 | 275 | 277 | 274 | 277 | 83,000 | 277 |
| 2010-12-03 | 277 | 278 | 273 | 275 | 86,000 | 275 |
| 2010-12-02 | 273 | 278 | 270 | 275 | 130,000 | 275 |
| 2010-12-01 | 270 | 271 | 266 | 269 | 69,000 | 269 |
| 2010-11-30 | 276 | 276 | 268 | 268 | 162,000 | 268 |
| 2010-11-29 | 275 | 277 | 273 | 275 | 68,000 | 275 |
| 2010-11-26 | 273 | 276 | 272 | 273 | 49,000 | 273 |
| 2010-11-25 | 272 | 274 | 271 | 271 | 61,000 | 271 |
| 2010-11-24 | 276 | 277 | 273 | 273 | 103,000 | 273 |
| 2010-11-22 | 271 | 276 | 271 | 276 | 102,000 | 276 |
| 2010-11-19 | 273 | 274 | 267 | 269 | 168,000 | 269 |
| 2010-11-18 | 267 | 273 | 266 | 272 | 136,000 | 272 |
| 2010-11-17 | 268 | 268 | 265 | 266 | 180,000 | 266 |
| 2010-11-16 | 273 | 273 | 260 | 268 | 172,000 | 268 |
| 2010-11-15 | 272 | 273 | 269 | 273 | 77,000 | 273 |
| 2010-11-12 | 275 | 277 | 272 | 272 | 71,000 | 272 |
| 2010-11-11 | 278 | 282 | 273 | 276 | 134,000 | 276 |
| 2010-11-10 | 279 | 281 | 274 | 279 | 100,000 | 279 |
| 2010-11-09 | 273 | 278 | 273 | 278 | 33,000 | 278 |
| 2010-11-08 | 274 | 276 | 272 | 275 | 63,000 | 275 |
| 2010-11-05 | 277 | 278 | 269 | 274 | 81,000 | 274 |
| 2010-11-04 | 269 | 275 | 268 | 271 | 55,000 | 271 |
| 2010-11-02 | 269 | 269 | 266 | 267 | 54,000 | 267 |
| 2010-11-01 | 270 | 272 | 267 | 269 | 34,000 | 269 |
| 2010-10-29 | 268 | 272 | 267 | 272 | 70,000 | 272 |
| 2010-10-28 | 275 | 279 | 267 | 269 | 187,000 | 269 |
| 2010-10-27 | 279 | 279 | 274 | 275 | 68,000 | 275 |
| 2010-10-26 | 273 | 279 | 273 | 275 | 94,000 | 275 |
| 2010-10-25 | 272 | 274 | 269 | 272 | 71,000 | 272 |
| 2010-10-22 | 270 | 271 | 268 | 269 | 101,000 | 269 |
| 2010-10-21 | 271 | 272 | 266 | 267 | 65,000 | 267 |
| 2010-10-20 | 270 | 274 | 268 | 269 | 63,000 | 269 |
| 2010-10-19 | 274 | 280 | 274 | 274 | 39,000 | 274 |
| 2010-10-18 | 272 | 277 | 271 | 274 | 50,000 | 274 |
| 2010-10-15 | 274 | 275 | 271 | 272 | 33,000 | 272 |
| 2010-10-14 | 281 | 281 | 277 | 278 | 47,000 | 278 |
| 2010-10-13 | 276 | 284 | 274 | 276 | 65,000 | 276 |
| 2010-10-12 | 285 | 286 | 272 | 273 | 112,000 | 273 |
| 2010-10-08 | 281 | 285 | 281 | 284 | 110,000 | 284 |
| 2010-10-07 | 279 | 285 | 277 | 279 | 81,000 | 279 |
| 2010-10-06 | 274 | 279 | 272 | 278 | 62,000 | 278 |
| 2010-10-05 | 269 | 274 | 267 | 273 | 62,000 | 273 |
| 2010-10-04 | 274 | 274 | 269 | 269 | 23,000 | 269 |
| 2010-10-01 | 276 | 276 | 269 | 273 | 102,000 | 273 |
| 2010-09-30 | 285 | 287 | 275 | 276 | 63,000 | 276 |
| 2010-09-29 | 280 | 288 | 275 | 287 | 88,000 | 287 |
| 2010-09-28 | 280 | 281 | 278 | 279 | 48,000 | 279 |
| 2010-09-27 | 281 | 282 | 279 | 282 | 52,000 | 282 |
| 2010-09-24 | 277 | 280 | 276 | 278 | 51,000 | 278 |
| 2010-09-22 | 278 | 281 | 278 | 278 | 68,000 | 278 |
| 2010-09-21 | 283 | 283 | 275 | 275 | 85,000 | 275 |
| 2010-09-17 | 275 | 279 | 275 | 279 | 45,000 | 279 |
| 2010-09-16 | 276 | 278 | 271 | 273 | 73,000 | 273 |
| 2010-09-15 | 272 | 280 | 272 | 273 | 88,000 | 273 |
| 2010-09-14 | 273 | 274 | 271 | 273 | 53,000 | 273 |
| 2010-09-13 | 273 | 273 | 267 | 270 | 147,000 | 270 |
| 2010-09-10 | 268 | 275 | 268 | 271 | 313,000 | 271 |
| 2010-09-09 | 276 | 277 | 275 | 276 | 30,000 | 276 |
| 2010-09-08 | 276 | 276 | 274 | 275 | 21,000 | 275 |
| 2010-09-07 | 278 | 278 | 276 | 276 | 22,000 | 276 |
| 2010-09-06 | 274 | 277 | 271 | 277 | 51,000 | 277 |
| 2010-09-03 | 271 | 273 | 270 | 271 | 36,000 | 271 |
| 2010-09-02 | 272 | 273 | 270 | 271 | 67,000 | 271 |
| 2010-09-01 | 272 | 273 | 270 | 271 | 62,000 | 271 |
| 2010-08-31 | 277 | 278 | 270 | 271 | 50,000 | 271 |
| 2010-08-30 | 280 | 283 | 276 | 281 | 57,000 | 281 |
| 2010-08-27 | 272 | 277 | 271 | 277 | 55,000 | 277 |
| 2010-08-26 | 272 | 273 | 270 | 273 | 66,000 | 273 |
| 2010-08-25 | 273 | 274 | 270 | 272 | 92,000 | 272 |
| 2010-08-24 | 276 | 279 | 276 | 277 | 75,000 | 277 |
| 2010-08-23 | 279 | 279 | 276 | 276 | 66,000 | 276 |
| 2010-08-20 | 284 | 285 | 282 | 282 | 83,000 | 282 |
| 2010-08-19 | 290 | 290 | 286 | 287 | 73,000 | 287 |
| 2010-08-18 | 285 | 290 | 285 | 290 | 38,000 | 290 |
| 2010-08-17 | 285 | 285 | 283 | 284 | 32,000 | 284 |
| 2010-08-16 | 286 | 286 | 284 | 285 | 25,000 | 285 |
| 2010-08-13 | 285 | 287 | 284 | 286 | 39,000 | 286 |
| 2010-08-12 | 281 | 292 | 281 | 285 | 52,000 | 285 |
| 2010-08-11 | 292 | 292 | 285 | 286 | 74,000 | 286 |
| 2010-08-10 | 292 | 295 | 292 | 293 | 63,000 | 293 |
| 2010-08-09 | 290 | 293 | 290 | 292 | 51,000 | 292 |
| 2010-08-06 | 291 | 294 | 290 | 292 | 26,000 | 292 |
| 2010-08-05 | 290 | 295 | 288 | 291 | 54,000 | 291 |
| 2010-08-04 | 292 | 294 | 285 | 286 | 154,000 | 286 |
| 2010-08-03 | 295 | 295 | 292 | 293 | 25,000 | 293 |
| 2010-08-02 | 291 | 294 | 291 | 291 | 29,000 | 291 |
| 2010-07-30 | 296 | 296 | 288 | 293 | 112,000 | 293 |
| 2010-07-29 | 299 | 300 | 296 | 296 | 39,000 | 296 |
| 2010-07-28 | 298 | 300 | 298 | 298 | 67,000 | 298 |
| 2010-07-27 | 298 | 300 | 297 | 297 | 51,000 | 297 |
| 2010-07-26 | 306 | 306 | 298 | 300 | 41,000 | 300 |
| 2010-07-23 | 298 | 302 | 297 | 300 | 45,000 | 300 |
| 2010-07-22 | 295 | 298 | 295 | 295 | 58,000 | 295 |
| 2010-07-21 | 297 | 297 | 295 | 295 | 31,000 | 295 |
| 2010-07-20 | 294 | 298 | 294 | 297 | 33,000 | 297 |
| 2010-07-16 | 297 | 301 | 297 | 299 | 36,000 | 299 |
| 2010-07-15 | 302 | 306 | 300 | 300 | 61,000 | 300 |
| 2010-07-14 | 306 | 310 | 303 | 304 | 58,000 | 304 |
| 2010-07-13 | 309 | 309 | 302 | 302 | 59,000 | 302 |
| 2010-07-12 | 314 | 315 | 305 | 306 | 153,000 | 306 |
| 2010-07-09 | 309 | 314 | 306 | 313 | 105,000 | 313 |
| 2010-07-08 | 310 | 310 | 305 | 306 | 45,000 | 306 |
| 2010-07-07 | 303 | 308 | 296 | 303 | 112,000 | 303 |
| 2010-07-06 | 304 | 306 | 300 | 305 | 58,000 | 305 |
| 2010-07-05 | 306 | 310 | 304 | 304 | 73,000 | 304 |
| 2010-07-02 | 302 | 304 | 301 | 304 | 83,000 | 304 |
| 2010-07-01 | 300 | 304 | 292 | 299 | 104,000 | 299 |
| 2010-06-30 | 310 | 316 | 304 | 306 | 73,000 | 306 |
| 2010-06-29 | 318 | 319 | 315 | 318 | 27,000 | 318 |
| 2010-06-28 | 317 | 331 | 313 | 315 | 78,000 | 315 |
| 2010-06-25 | 322 | 322 | 314 | 314 | 46,000 | 314 |
| 2010-06-24 | 319 | 322 | 319 | 322 | 30,000 | 322 |
| 2010-06-23 | 314 | 314 | 312 | 313 | 43,000 | 313 |
| 2010-06-22 | 322 | 322 | 318 | 320 | 74,000 | 320 |
| 2010-06-21 | 323 | 328 | 323 | 326 | 59,000 | 326 |
| 2010-06-18 | 309 | 325 | 307 | 323 | 238,000 | 323 |
| 2010-06-17 | 306 | 310 | 304 | 309 | 62,000 | 309 |
| 2010-06-16 | 302 | 309 | 301 | 309 | 106,000 | 309 |
| 2010-06-15 | 302 | 302 | 298 | 298 | 29,000 | 298 |
| 2010-06-14 | 302 | 304 | 300 | 302 | 35,000 | 302 |
| 2010-06-11 | 302 | 302 | 295 | 301 | 258,000 | 301 |
| 2010-06-10 | 297 | 297 | 290 | 295 | 117,000 | 295 |
| 2010-06-09 | 287 | 291 | 285 | 291 | 119,000 | 291 |
| 2010-06-08 | 290 | 295 | 288 | 289 | 71,000 | 289 |
| 2010-06-07 | 300 | 300 | 291 | 291 | 65,000 | 291 |
| 2010-06-04 | 303 | 305 | 300 | 301 | 39,000 | 301 |
| 2010-06-03 | 302 | 303 | 301 | 301 | 43,000 | 301 |
| 2010-06-02 | 298 | 300 | 297 | 299 | 52,000 | 299 |
| 2010-06-01 | 301 | 303 | 298 | 299 | 110,000 | 299 |
| 2010-05-31 | 302 | 305 | 301 | 301 | 138,000 | 301 |
| 2010-05-28 | 306 | 306 | 301 | 302 | 213,000 | 302 |
| 2010-05-27 | 300 | 303 | 299 | 300 | 138,000 | 300 |
| 2010-05-26 | 305 | 306 | 300 | 300 | 198,000 | 300 |
| 2010-05-25 | 311 | 313 | 304 | 308 | 95,000 | 308 |
| 2010-05-24 | 316 | 321 | 311 | 315 | 125,000 | 315 |
| 2010-05-21 | 310 | 316 | 308 | 315 | 181,000 | 315 |
| 2010-05-20 | 316 | 318 | 312 | 316 | 95,000 | 316 |
| 2010-05-19 | 311 | 315 | 311 | 313 | 114,000 | 313 |
| 2010-05-18 | 325 | 325 | 311 | 316 | 161,000 | 316 |
| 2010-05-17 | 318 | 327 | 316 | 322 | 150,000 | 322 |
| 2010-05-14 | 315 | 324 | 311 | 316 | 174,000 | 316 |
| 2010-05-13 | 320 | 323 | 314 | 319 | 109,000 | 319 |
| 2010-05-12 | 322 | 326 | 321 | 324 | 84,000 | 324 |
| 2010-05-11 | 323 | 323 | 318 | 320 | 159,000 | 320 |
| 2010-05-10 | 312 | 324 | 312 | 323 | 168,000 | 323 |
| 2010-05-07 | 307 | 317 | 305 | 312 | 209,000 | 312 |
| 2010-05-06 | 325 | 326 | 316 | 317 | 181,000 | 317 |
| 2010-04-30 | 335 | 337 | 333 | 333 | 117,000 | 333 |
| 2010-04-28 | 333 | 344 | 330 | 334 | 217,000 | 334 |
| 2010-04-27 | 352 | 353 | 344 | 349 | 165,000 | 349 |
| 2010-04-26 | 356 | 364 | 353 | 359 | 100,000 | 359 |
| 2010-04-23 | 350 | 356 | 347 | 352 | 71,000 | 352 |
| 2010-04-22 | 356 | 359 | 349 | 353 | 86,000 | 353 |
| 2010-04-21 | 349 | 361 | 349 | 356 | 120,000 | 356 |
| 2010-04-20 | 344 | 349 | 344 | 346 | 51,000 | 346 |
| 2010-04-19 | 346 | 352 | 346 | 348 | 118,000 | 348 |
| 2010-04-16 | 359 | 359 | 354 | 354 | 108,000 | 354 |
| 2010-04-15 | 366 | 366 | 359 | 360 | 97,000 | 360 |
| 2010-04-14 | 364 | 367 | 353 | 366 | 165,000 | 366 |
| 2010-04-13 | 362 | 365 | 361 | 365 | 136,000 | 365 |
| 2010-04-12 | 359 | 368 | 357 | 366 | 174,000 | 366 |
| 2010-04-09 | 345 | 362 | 345 | 359 | 182,000 | 359 |
| 2010-04-08 | 340 | 351 | 338 | 349 | 188,000 | 349 |
| 2010-04-07 | 336 | 346 | 336 | 345 | 164,000 | 345 |
| 2010-04-06 | 335 | 339 | 332 | 338 | 104,000 | 338 |
| 2010-04-05 | 337 | 337 | 332 | 335 | 93,000 | 335 |
| 2010-04-02 | 338 | 338 | 331 | 336 | 81,000 | 336 |
| 2010-04-01 | 334 | 337 | 330 | 337 | 64,000 | 337 |
| 2010-03-31 | 338 | 338 | 328 | 335 | 94,000 | 335 |
| 2010-03-30 | 331 | 339 | 330 | 338 | 108,000 | 338 |
| 2010-03-29 | 331 | 331 | 318 | 331 | 125,000 | 331 |
| 2010-03-26 | 326 | 336 | 323 | 336 | 198,000 | 336 |
| 2010-03-25 | 328 | 329 | 325 | 326 | 81,000 | 326 |
| 2010-03-24 | 328 | 330 | 328 | 330 | 91,000 | 330 |
| 2010-03-23 | 322 | 329 | 322 | 328 | 49,000 | 328 |
| 2010-03-19 | 325 | 325 | 323 | 325 | 55,000 | 325 |
| 2010-03-18 | 322 | 323 | 320 | 323 | 60,000 | 323 |
| 2010-03-17 | 322 | 322 | 317 | 319 | 65,000 | 319 |
| 2010-03-16 | 319 | 322 | 318 | 320 | 50,000 | 320 |
| 2010-03-15 | 321 | 324 | 317 | 319 | 53,000 | 319 |
| 2010-03-12 | 318 | 321 | 315 | 321 | 161,000 | 321 |
| 2010-03-11 | 313 | 316 | 312 | 316 | 104,000 | 316 |
| 2010-03-10 | 313 | 315 | 313 | 313 | 90,000 | 313 |
| 2010-03-09 | 314 | 315 | 313 | 313 | 55,000 | 313 |
| 2010-03-08 | 315 | 318 | 311 | 315 | 73,000 | 315 |
| 2010-03-05 | 311 | 315 | 310 | 311 | 73,000 | 311 |
| 2010-03-04 | 308 | 310 | 306 | 306 | 65,000 | 306 |
| 2010-03-03 | 310 | 310 | 308 | 310 | 59,000 | 310 |
| 2010-03-02 | 311 | 311 | 308 | 310 | 67,000 | 310 |
| 2010-03-01 | 311 | 315 | 310 | 311 | 43,000 | 311 |
| 2010-02-26 | 315 | 315 | 311 | 314 | 47,000 | 314 |
| 2010-02-25 | 312 | 312 | 310 | 312 | 42,000 | 312 |
| 2010-02-24 | 312 | 313 | 308 | 308 | 81,000 | 308 |
| 2010-02-23 | 308 | 312 | 307 | 312 | 59,000 | 312 |
| 2010-02-22 | 301 | 315 | 301 | 310 | 66,000 | 310 |
| 2010-02-19 | 304 | 304 | 300 | 300 | 70,000 | 300 |
| 2010-02-18 | 305 | 313 | 302 | 304 | 66,000 | 304 |
| 2010-02-17 | 304 | 304 | 301 | 303 | 78,000 | 303 |
| 2010-02-16 | 306 | 306 | 302 | 302 | 30,000 | 302 |
| 2010-02-15 | 306 | 307 | 302 | 302 | 30,000 | 302 |
| 2010-02-12 | 305 | 312 | 300 | 306 | 109,000 | 306 |
| 2010-02-10 | 313 | 313 | 307 | 308 | 81,000 | 308 |
| 2010-02-09 | 311 | 314 | 310 | 313 | 62,000 | 313 |
| 2010-02-08 | 309 | 320 | 307 | 315 | 96,000 | 315 |
| 2010-02-05 | 317 | 317 | 307 | 308 | 65,000 | 308 |
| 2010-02-04 | 322 | 322 | 317 | 319 | 60,000 | 319 |
| 2010-02-03 | 317 | 323 | 312 | 317 | 91,000 | 317 |
| 2010-02-02 | 305 | 312 | 303 | 310 | 100,000 | 310 |
| 2010-02-01 | 303 | 307 | 300 | 305 | 90,000 | 305 |
| 2010-01-29 | 312 | 312 | 305 | 305 | 86,000 | 305 |
| 2010-01-28 | 312 | 312 | 308 | 309 | 49,000 | 309 |
| 2010-01-27 | 315 | 315 | 308 | 308 | 78,000 | 308 |
| 2010-01-26 | 318 | 325 | 311 | 311 | 82,000 | 311 |
| 2010-01-25 | 318 | 319 | 316 | 317 | 44,000 | 317 |
| 2010-01-22 | 324 | 324 | 312 | 318 | 144,000 | 318 |
| 2010-01-21 | 322 | 327 | 322 | 324 | 110,000 | 324 |
| 2010-01-20 | 330 | 330 | 324 | 325 | 35,000 | 325 |
| 2010-01-19 | 330 | 330 | 326 | 327 | 54,000 | 327 |
| 2010-01-18 | 330 | 332 | 326 | 329 | 84,000 | 329 |
| 2010-01-15 | 334 | 335 | 328 | 334 | 143,000 | 334 |
| 2010-01-14 | 335 | 335 | 332 | 335 | 34,000 | 335 |
| 2010-01-13 | 336 | 338 | 332 | 332 | 64,000 | 332 |
| 2010-01-12 | 335 | 344 | 334 | 335 | 83,000 | 335 |
| 2010-01-08 | 334 | 336 | 332 | 335 | 124,000 | 335 |
| 2010-01-07 | 337 | 337 | 333 | 334 | 47,000 | 334 |
| 2010-01-06 | 339 | 341 | 334 | 336 | 86,000 | 336 |
| 2010-01-05 | 342 | 342 | 332 | 333 | 56,000 | 333 |
| 2010-01-04 | 334 | 340 | 333 | 334 | 93,000 | 334 |
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
