1. HOME >
  2. 株価時系列 >
  3. 8032 >
  4. 2011年

8032 日本紙パルプ商事(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-3027227227027029,000270
2011-12-2926927126527134,000271
2011-12-2826927126826937,000269
2011-12-2726627026626929,000269
2011-12-2626426826426645,000266
2011-12-2226426726326378,000263
2011-12-2126226426026496,000264
2011-12-20274274244258479,000258
2011-12-1927228427027148,000271
2011-12-1627728527127456,000274
2011-12-1528228227527734,000277
2011-12-1428628628128138,000281
2011-12-13289290286288140,000288
2011-12-12285291285289119,000289
2011-12-09282282278282234,000282
2011-12-0827928227928252,000282
2011-12-0727828327627938,000279
2011-12-06283283275275118,000275
2011-12-0527828327728354,000283
2011-12-0227327627327528,000275
2011-12-0127627627227433,000274
2011-11-3027027626827593,000275
2011-11-2926827026627092,000270
2011-11-2826226726026771,000267
2011-11-2525826225826029,000260
2011-11-2426126125926176,000261
2011-11-2225426325426359,000263
2011-11-2125525725525722,000257
2011-11-1825625825525529,000255
2011-11-1726026025825957,000259
2011-11-1626326326026026,000260
2011-11-1526426626426518,000265
2011-11-1426526726526630,000266
2011-11-1126426426026356,000263
2011-11-1026426426026270,000262
2011-11-0926226626226665,000266
2011-11-0826226626226558,000265
2011-11-0726226526226238,000262
2011-11-0426226426226471,000264
2011-11-0226426426226299,000262
2011-11-0126526826426562,000265
2011-10-3126726926526597,000265
2011-10-28271271265266253,000266
2011-10-2726527426527073,000270
2011-10-2626826826526668,000266
2011-10-25276277262268199,000268
2011-10-2427127627127652,000276
2011-10-2127127126926927,000269
2011-10-2027127126926962,000269
2011-10-1927227627127175,000271
2011-10-1827427427227246,000272
2011-10-1727627627327449,000274
2011-10-1427627627327355,000273
2011-10-1328028027627725,000277
2011-10-1227828027527667,000276
2011-10-11283285275282166,000282
2011-10-0727828227828139,000281
2011-10-0627527727427539,000275
2011-10-0528628627227279,000272
2011-10-0428929028328335,000283
2011-10-0328629028329083,000290
2011-09-3029429528129474,000294
2011-09-2929029528929591,000295
2011-09-28277292276292129,000292
2011-09-2727728127428150,000281
2011-09-2628028027327471,000274
2011-09-2227727927727837,000278
2011-09-2127928627727744,000277
2011-09-2028228327527670,000276
2011-09-1627828827728878,000288
2011-09-1527527727527740,000277
2011-09-1427527727327438,000274
2011-09-1327327627327435,000274
2011-09-1227427427027156,000271
2011-09-09273275272274162,000274
2011-09-0827627627427537,000275
2011-09-0727627727327557,000275
2011-09-0627527526827464,000274
2011-09-0527828227227687,000276
2011-09-0228328327928231,000282
2011-09-0128028227928238,000282
2011-08-3128028027827945,000279
2011-08-3028028027827942,000279
2011-08-2927727927527831,000278
2011-08-2627627827527737,000277
2011-08-2527627827427451,000274
2011-08-2427627627227374,000273
2011-08-2327427626727468,000274
2011-08-2227127327027138,000271
2011-08-1926827226826962,000269
2011-08-1827627627027346,000273
2011-08-1727227427127422,000274
2011-08-1627227327027231,000272
2011-08-1527227327027030,000270
2011-08-1227527526927027,000270
2011-08-1126927226827247,000272
2011-08-10270273266269118,000269
2011-08-09263270259265113,000265
2011-08-0826826826626752,000267
2011-08-05273273268269120,000269
2011-08-0427627827527557,000275
2011-08-0327927927527678,000276
2011-08-0228228227928033,000280
2011-08-0128028527828532,000285
2011-07-2928328328028036,000280
2011-07-2828428428128251,000282
2011-07-2729029328528638,000286
2011-07-2629129129029031,000290
2011-07-2529429428828827,000288
2011-07-2229329429229482,000294
2011-07-2129129228929027,000290
2011-07-2029229429129125,000291
2011-07-1929129229129228,000292
2011-07-1529029129029135,000291
2011-07-1429429429029134,000291
2011-07-1329129429129339,000293
2011-07-1229229528529187,000291
2011-07-11291300291299260,000299
2011-07-08286293286289118,000289
2011-07-07281285280284102,000284
2011-07-0627928027828060,000280
2011-07-05280280275279118,000279
2011-07-0427527827527766,000277
2011-07-0127527627327363,000273
2011-06-3027327527227555,000275
2011-06-2927327527127541,000275
2011-06-2827427427227236,000272
2011-06-2727427427227246,000272
2011-06-2427827827327364,000273
2011-06-2327927927527757,000277
2011-06-2227427927427982,000279
2011-06-2127127327027330,000273
2011-06-2026827326827030,000270
2011-06-1727127226826861,000268
2011-06-1627527527127146,000271
2011-06-1527727727227535,000275
2011-06-1427527727327528,000275
2011-06-1327827827527534,000275
2011-06-10275283275278303,000278
2011-06-0927027127027119,000271
2011-06-0827127227027013,000270
2011-06-0727127127027125,000271
2011-06-0627227327127138,000271
2011-06-0327427427227238,000272
2011-06-0227427527327335,000273
2011-06-0128028027427738,000277
2011-05-3127528227527667,000276
2011-05-3027827827327521,000275
2011-05-2727527727427528,000275
2011-05-2627428027427644,000276
2011-05-2527827827327338,000273
2011-05-2427227827227888,000278
2011-05-2327427427227236,000272
2011-05-2027427727427535,000275
2011-05-1928228327427441,000274
2011-05-1827828027827931,000279
2011-05-1728128227727746,000277
2011-05-1628428428228232,000282
2011-05-1328828928428459,000284
2011-05-1228929128928946,000289
2011-05-1129229228929032,000290
2011-05-1029529529029266,000292
2011-05-0929429729229733,000297
2011-05-0629730229529632,000296
2011-05-0229330029329841,000298
2011-04-2828729228729134,000291
2011-04-2728728828428529,000285
2011-04-2629329328728838,000288
2011-04-2528929228929014,000290
2011-04-2228829228829153,000291
2011-04-2128928928728823,000288
2011-04-2029229228728836,000288
2011-04-1928729228729030,000290
2011-04-1829429428829036,000290
2011-04-1529229529029025,000290
2011-04-1428729428729426,000294
2011-04-1328828928728927,000289
2011-04-1229129628828839,000288
2011-04-1129530229529757,000297
2011-04-0828629528629560,000295
2011-04-0729429428828859,000288
2011-04-0629929928829650,000296
2011-04-0530130229629635,000296
2011-04-0430630630330422,000304
2011-04-0131131530630644,000306
2011-03-3131531531231347,000313
2011-03-3031531530831569,000315
2011-03-29314315305315132,000315
2011-03-28309315303315179,000315
2011-03-2530530730130773,000307
2011-03-2430530730030098,000300
2011-03-23303309300303150,000303
2011-03-2230330729730169,000301
2011-03-18277295277285104,000285
2011-03-17261277260274139,000274
2011-03-16251275251273160,000273
2011-03-15277287248248161,000248
2011-03-1428030528028590,000285
2011-03-11311313309309279,000309
2011-03-1031831931331374,000313
2011-03-0931932131831850,000318
2011-03-0831931931831829,000318
2011-03-0732232231631752,000317
2011-03-0432432432232228,000322
2011-03-0331632131632122,000321
2011-03-0232232531631678,000316
2011-03-0132532832532756,000327
2011-02-2832332331832139,000321
2011-02-2531432231332033,000320
2011-02-2432232331531689,000316
2011-02-2332032732032272,000322
2011-02-2232732732232443,000324
2011-02-2132833032632929,000329
2011-02-1833133132832843,000328
2011-02-1732933132533161,000331
2011-02-1633133232932940,000329
2011-02-1533133532933250,000332
2011-02-1433333533333445,000334
2011-02-1032833332833272,000332
2011-02-0932732932632853,000328
2011-02-0832932932532674,000326
2011-02-0732732732532760,000327
2011-02-04319327318325131,000325
2011-02-0331531731231756,000317
2011-02-02312317312313106,000313
2011-02-0130530930530976,000309
2011-01-3130130630130578,000305
2011-01-2830630630330499,000304
2011-01-2730730930730861,000308
2011-01-2630730730430533,000305
2011-01-2530530830430797,000307
2011-01-2430030430030494,000304
2011-01-2130330529929974,000299
2011-01-2030530530230357,000303
2011-01-1930730730430678,000306
2011-01-1830430530330435,000304
2011-01-1730230330030158,000301
2011-01-1429930429930177,000301
2011-01-1330030129729958,000299
2011-01-1230030129629683,000296
2011-01-1129529929429898,000298
2011-01-0729729929429488,000294
2011-01-0629429629429645,000296
2011-01-0529129529129444,000294
2011-01-0429429529229352,000293

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