8032 日本紙パルプ商事(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	284	290	284	284	60,000	284
2012-12-27	284	287	283	283	61,000	283
2012-12-26	289	290	285	285	34,000	285
2012-12-25	285	287	283	286	52,000	286
2012-12-21	284	287	275	277	113,000	277
2012-12-20	287	288	284	284	76,000	284
2012-12-19	277	287	277	286	113,000	286
2012-12-18	276	279	276	277	52,000	277
2012-12-17	275	280	275	278	28,000	278
2012-12-14	270	277	270	274	181,000	274
2012-12-13	276	276	274	275	45,000	275
2012-12-12	271	273	271	272	34,000	272
2012-12-11	276	276	269	272	264,000	272
2012-12-10	275	277	273	275	93,000	275
2012-12-07	273	274	270	272	83,000	272
2012-12-06	274	275	272	274	136,000	274
2012-12-05	265	274	265	274	87,000	274
2012-12-04	263	265	262	265	64,000	265
2012-12-03	264	265	260	262	76,000	262
2012-11-30	265	270	263	267	55,000	267
2012-11-29	263	267	263	265	70,000	265
2012-11-28	263	265	261	265	56,000	265
2012-11-27	259	267	259	266	101,000	266
2012-11-26	256	262	245	259	197,000	259
2012-11-22	247	253	247	252	75,000	252
2012-11-21	244	247	244	247	41,000	247
2012-11-20	241	243	240	242	49,000	242
2012-11-19	235	239	235	239	45,000	239
2012-11-16	232	235	232	235	43,000	235
2012-11-15	235	235	230	233	59,000	233
2012-11-14	234	234	227	228	85,000	228
2012-11-13	237	237	235	235	27,000	235
2012-11-12	240	241	235	235	78,000	235
2012-11-09	237	241	237	240	93,000	240
2012-11-08	240	241	237	240	86,000	240
2012-11-07	239	243	238	242	45,000	242
2012-11-06	237	237	236	237	14,000	237
2012-11-05	239	239	235	236	36,000	236
2012-11-02	240	244	236	239	78,000	239
2012-11-01	238	240	237	239	34,000	239
2012-10-31	235	240	233	238	59,000	238
2012-10-30	238	240	231	232	160,000	232
2012-10-29	238	240	236	239	74,000	239
2012-10-26	248	248	236	237	94,000	237
2012-10-25	250	251	244	246	79,000	246
2012-10-24	249	251	249	250	93,000	250
2012-10-23	246	250	241	249	60,000	249
2012-10-22	244	249	243	248	47,000	248
2012-10-19	247	248	245	246	52,000	246
2012-10-18	244	249	244	248	65,000	248
2012-10-17	238	244	237	242	74,000	242
2012-10-16	235	235	233	235	36,000	235
2012-10-15	229	235	229	234	49,000	234
2012-10-12	230	232	229	229	65,000	229
2012-10-11	244	246	229	229	270,000	229
2012-10-10	244	245	244	244	62,000	244
2012-10-09	247	248	244	244	75,000	244
2012-10-05	247	251	247	248	52,000	248
2012-10-04	246	247	242	246	166,000	246
2012-10-03	260	260	254	254	83,000	254
2012-10-02	259	262	259	261	28,000	261
2012-10-01	265	265	258	259	25,000	259
2012-09-28	268	269	263	263	41,000	263
2012-09-27	266	271	265	271	37,000	271
2012-09-26	263	272	263	268	71,000	268
2012-09-25	275	275	273	275	71,000	275
2012-09-24	274	276	274	275	47,000	275
2012-09-21	270	275	270	274	37,000	274
2012-09-20	274	274	267	268	38,000	268
2012-09-19	271	275	269	274	51,000	274
2012-09-18	266	268	266	268	29,000	268
2012-09-14	261	269	261	265	144,000	265
2012-09-13	263	265	262	264	37,000	264
2012-09-12	261	264	261	262	22,000	262
2012-09-11	258	261	258	261	59,000	261
2012-09-10	258	259	258	258	40,000	258
2012-09-07	259	259	256	258	54,000	258
2012-09-06	256	256	254	255	32,000	255
2012-09-05	255	255	253	254	25,000	254
2012-09-04	255	256	254	256	53,000	256
2012-09-03	258	260	255	255	40,000	255
2012-08-31	262	262	258	258	54,000	258
2012-08-30	268	268	262	263	24,000	263
2012-08-29	269	270	268	268	16,000	268
2012-08-28	273	273	264	267	39,000	267
2012-08-27	279	280	271	271	42,000	271
2012-08-24	282	282	277	278	71,000	278
2012-08-23	281	283	281	282	37,000	282
2012-08-22	281	281	277	281	34,000	281
2012-08-21	276	283	276	282	44,000	282
2012-08-20	276	277	275	275	36,000	275
2012-08-17	277	282	275	281	68,000	281
2012-08-16	275	277	274	277	49,000	277
2012-08-15	266	273	264	272	43,000	272
2012-08-14	262	267	262	265	32,000	265
2012-08-13	259	265	259	261	27,000	261
2012-08-10	256	259	255	259	46,000	259
2012-08-09	257	258	255	258	64,000	258
2012-08-08	252	256	252	256	104,000	256
2012-08-07	255	261	254	256	53,000	256
2012-08-06	259	259	255	257	27,000	257
2012-08-03	257	258	256	256	21,000	256
2012-08-02	260	262	259	260	29,000	260
2012-08-01	262	263	258	259	37,000	259
2012-07-31	265	265	261	262	32,000	262
2012-07-30	264	266	263	266	17,000	266
2012-07-27	266	266	262	262	28,000	262
2012-07-26	259	262	257	262	48,000	262
2012-07-25	256	257	256	256	43,000	256
2012-07-24	256	259	255	256	55,000	256
2012-07-23	259	262	252	255	59,000	255
2012-07-20	271	271	259	262	53,000	262
2012-07-19	269	272	265	270	40,000	270
2012-07-18	275	275	263	264	40,000	264
2012-07-17	279	279	272	273	44,000	273
2012-07-13	276	281	276	280	40,000	280
2012-07-12	277	280	277	278	25,000	278
2012-07-11	280	280	278	278	18,000	278
2012-07-10	285	285	282	282	153,000	282
2012-07-09	284	288	282	286	88,000	286
2012-07-06	281	286	281	284	60,000	284
2012-07-05	285	287	282	283	96,000	283
2012-07-04	281	286	281	285	90,000	285
2012-07-03	278	283	278	281	45,000	281
2012-07-02	280	280	278	279	33,000	279
2012-06-29	273	282	273	279	54,000	279
2012-06-28	271	279	271	276	47,000	276
2012-06-27	269	271	265	271	31,000	271
2012-06-26	269	275	268	269	76,000	269
2012-06-25	274	274	269	270	61,000	270
2012-06-22	269	275	269	272	34,000	272
2012-06-21	265	270	265	269	34,000	269
2012-06-20	261	265	261	265	18,000	265
2012-06-19	257	261	257	257	47,000	257
2012-06-18	263	265	259	259	21,000	259
2012-06-15	263	263	255	257	57,000	257
2012-06-14	260	262	258	260	42,000	260
2012-06-13	268	268	260	263	60,000	263
2012-06-12	266	267	261	267	152,000	267
2012-06-11	267	269	266	269	74,000	269
2012-06-08	262	265	261	265	184,000	265
2012-06-07	257	261	254	261	80,000	261
2012-06-06	251	253	250	253	49,000	253
2012-06-05	251	251	247	250	83,000	250
2012-06-04	249	250	248	250	46,000	250
2012-06-01	253	254	252	252	38,000	252
2012-05-31	250	254	250	254	59,000	254
2012-05-30	253	253	250	251	72,000	251
2012-05-29	252	254	251	254	38,000	254
2012-05-28	255	255	250	251	50,000	251
2012-05-25	256	257	253	256	72,000	256
2012-05-24	253	256	253	256	40,000	256
2012-05-23	259	259	251	252	96,000	252
2012-05-22	261	262	257	258	54,000	258
2012-05-21	257	261	257	260	29,000	260
2012-05-18	261	261	255	256	73,000	256
2012-05-17	261	262	258	261	45,000	261
2012-05-16	262	262	258	260	96,000	260
2012-05-15	265	266	260	261	71,000	261
2012-05-14	271	275	266	266	39,000	266
2012-05-11	279	279	270	270	50,000	270
2012-05-10	280	281	278	278	51,000	278
2012-05-09	282	283	279	280	57,000	280
2012-05-08	283	287	282	284	32,000	284
2012-05-07	281	284	281	281	44,000	281
2012-05-02	281	287	280	287	41,000	287
2012-05-01	284	284	279	280	39,000	280
2012-04-27	283	287	280	283	44,000	283
2012-04-26	282	284	282	283	30,000	283
2012-04-25	280	284	280	284	31,000	284
2012-04-24	277	281	277	280	61,000	280
2012-04-23	282	284	277	277	62,000	277
2012-04-20	281	282	279	282	29,000	282
2012-04-19	282	283	281	281	49,000	281
2012-04-18	278	289	278	286	80,000	286
2012-04-17	277	280	276	278	32,000	278
2012-04-16	276	277	276	277	29,000	277
2012-04-13	278	279	277	277	21,000	277
2012-04-12	276	276	274	276	57,000	276
2012-04-11	276	277	275	275	57,000	275
2012-04-10	281	283	278	278	94,000	278
2012-04-09	282	286	280	280	87,000	280
2012-04-06	282	284	282	284	50,000	284
2012-04-05	282	285	282	282	29,000	282
2012-04-04	287	287	281	282	67,000	282
2012-04-03	287	289	287	287	58,000	287
2012-04-02	297	297	286	289	123,000	289
2012-03-30	297	301	290	297	64,000	297
2012-03-29	300	300	294	295	68,000	295
2012-03-28	299	302	296	300	104,000	300
2012-03-27	304	315	301	315	194,000	315
2012-03-26	302	305	299	299	144,000	299
2012-03-23	302	303	301	301	74,000	301
2012-03-22	300	303	300	302	32,000	302
2012-03-21	301	303	300	300	68,000	300
2012-03-19	300	304	300	302	45,000	302
2012-03-16	300	304	300	300	37,000	300
2012-03-15	302	304	302	302	31,000	302
2012-03-14	302	305	301	301	37,000	301
2012-03-13	300	303	299	299	40,000	299
2012-03-12	304	304	298	299	67,000	299
2012-03-09	300	307	300	304	221,000	304
2012-03-08	294	299	294	297	51,000	297
2012-03-07	293	293	291	293	68,000	293
2012-03-06	295	296	292	292	58,000	292
2012-03-05	297	298	295	295	33,000	295
2012-03-02	296	300	295	298	67,000	298
2012-03-01	294	297	290	293	77,000	293
2012-02-29	295	298	293	294	60,000	294
2012-02-28	289	297	287	295	88,000	295
2012-02-27	293	293	290	290	67,000	290
2012-02-24	291	293	290	292	84,000	292
2012-02-23	286	293	286	291	134,000	291
2012-02-22	285	288	283	286	134,000	286
2012-02-21	282	285	281	283	31,000	283
2012-02-20	285	286	284	284	26,000	284
2012-02-17	286	287	284	284	46,000	284
2012-02-16	285	285	283	283	38,000	283
2012-02-15	283	287	283	287	59,000	287
2012-02-14	282	283	281	283	26,000	283
2012-02-13	278	282	278	281	28,000	281
2012-02-10	282	284	278	278	80,000	278
2012-02-09	280	285	280	282	95,000	282
2012-02-08	280	281	279	280	59,000	280
2012-02-07	282	282	278	279	35,000	279
2012-02-06	283	283	280	280	52,000	280
2012-02-03	284	285	281	283	31,000	283
2012-02-02	286	287	284	284	29,000	284
2012-02-01	286	287	284	284	26,000	284
2012-01-31	287	287	284	287	39,000	287
2012-01-30	286	286	285	285	23,000	285
2012-01-27	284	285	283	285	17,000	285
2012-01-26	286	286	277	283	34,000	283
2012-01-25	282	286	282	284	43,000	284
2012-01-24	286	286	282	282	55,000	282
2012-01-23	285	286	284	286	31,000	286
2012-01-20	281	288	281	288	65,000	288
2012-01-19	285	285	280	281	25,000	281
2012-01-18	283	283	281	283	19,000	283
2012-01-17	283	283	281	283	10,000	283
2012-01-16	281	283	278	282	25,000	282
2012-01-13	276	281	276	281	23,000	281
2012-01-12	283	283	276	278	30,000	278
2012-01-11	282	284	282	283	24,000	283
2012-01-10	278	285	278	282	60,000	282
2012-01-06	279	279	277	278	30,000	278
2012-01-05	278	280	278	278	18,000	278
2012-01-04	276	280	275	280	58,000	280

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30