8032 日本紙パルプ商事(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 334 | 334 | 331 | 331 | 40,000 | 3,310 |
| 2014-12-29 | 332 | 334 | 330 | 334 | 106,000 | 3,340 |
| 2014-12-26 | 328 | 332 | 327 | 331 | 67,000 | 3,310 |
| 2014-12-25 | 329 | 329 | 326 | 328 | 82,000 | 3,280 |
| 2014-12-24 | 326 | 328 | 326 | 328 | 83,000 | 3,280 |
| 2014-12-22 | 324 | 328 | 322 | 326 | 138,000 | 3,260 |
| 2014-12-19 | 323 | 324 | 321 | 324 | 71,000 | 3,240 |
| 2014-12-18 | 317 | 324 | 316 | 320 | 126,000 | 3,200 |
| 2014-12-17 | 313 | 316 | 313 | 313 | 121,000 | 3,130 |
| 2014-12-16 | 316 | 319 | 311 | 311 | 142,000 | 3,110 |
| 2014-12-15 | 315 | 317 | 314 | 316 | 133,000 | 3,160 |
| 2014-12-12 | 318 | 320 | 315 | 315 | 293,000 | 3,150 |
| 2014-12-11 | 317 | 319 | 317 | 318 | 87,000 | 3,180 |
| 2014-12-10 | 319 | 320 | 317 | 317 | 169,000 | 3,170 |
| 2014-12-09 | 318 | 320 | 318 | 319 | 85,000 | 3,190 |
| 2014-12-08 | 319 | 320 | 316 | 318 | 98,000 | 3,180 |
| 2014-12-05 | 317 | 317 | 314 | 316 | 170,000 | 3,160 |
| 2014-12-04 | 316 | 318 | 315 | 317 | 113,000 | 3,170 |
| 2014-12-03 | 316 | 317 | 314 | 314 | 80,000 | 3,140 |
| 2014-12-02 | 313 | 316 | 313 | 316 | 80,000 | 3,160 |
| 2014-12-01 | 310 | 315 | 310 | 313 | 148,000 | 3,130 |
| 2014-11-28 | 314 | 315 | 310 | 311 | 255,000 | 3,110 |
| 2014-11-27 | 316 | 316 | 313 | 313 | 152,000 | 3,130 |
| 2014-11-26 | 317 | 318 | 315 | 316 | 117,000 | 3,160 |
| 2014-11-25 | 318 | 318 | 317 | 318 | 135,000 | 3,180 |
| 2014-11-21 | 319 | 320 | 319 | 319 | 92,000 | 3,190 |
| 2014-11-20 | 324 | 324 | 319 | 319 | 107,000 | 3,190 |
| 2014-11-19 | 323 | 324 | 322 | 322 | 58,000 | 3,220 |
| 2014-11-18 | 318 | 324 | 318 | 323 | 76,000 | 3,230 |
| 2014-11-17 | 323 | 323 | 316 | 316 | 109,000 | 3,160 |
| 2014-11-14 | 330 | 330 | 323 | 326 | 131,000 | 3,260 |
| 2014-11-13 | 325 | 328 | 324 | 327 | 89,000 | 3,270 |
| 2014-11-12 | 332 | 332 | 327 | 329 | 85,000 | 3,290 |
| 2014-11-11 | 328 | 330 | 328 | 330 | 62,000 | 3,300 |
| 2014-11-10 | 325 | 329 | 325 | 328 | 63,000 | 3,280 |
| 2014-11-07 | 325 | 330 | 323 | 330 | 68,000 | 3,300 |
| 2014-11-06 | 335 | 335 | 325 | 325 | 81,000 | 3,250 |
| 2014-11-05 | 328 | 336 | 325 | 335 | 122,000 | 3,350 |
| 2014-11-04 | 331 | 331 | 325 | 327 | 157,000 | 3,270 |
| 2014-10-31 | 321 | 330 | 317 | 329 | 186,000 | 3,290 |
| 2014-10-30 | 319 | 321 | 316 | 316 | 105,000 | 3,160 |
| 2014-10-29 | 311 | 320 | 311 | 319 | 83,000 | 3,190 |
| 2014-10-28 | 312 | 315 | 311 | 312 | 23,000 | 3,120 |
| 2014-10-27 | 313 | 316 | 312 | 314 | 49,000 | 3,140 |
| 2014-10-24 | 309 | 311 | 309 | 310 | 43,000 | 3,100 |
| 2014-10-23 | 309 | 311 | 306 | 307 | 52,000 | 3,070 |
| 2014-10-22 | 306 | 309 | 306 | 309 | 51,000 | 3,090 |
| 2014-10-21 | 308 | 308 | 302 | 302 | 81,000 | 3,020 |
| 2014-10-20 | 305 | 309 | 305 | 308 | 71,000 | 3,080 |
| 2014-10-17 | 306 | 307 | 300 | 300 | 96,000 | 3,000 |
| 2014-10-16 | 308 | 312 | 305 | 305 | 86,000 | 3,050 |
| 2014-10-15 | 311 | 312 | 310 | 312 | 54,000 | 3,120 |
| 2014-10-14 | 312 | 315 | 311 | 311 | 94,000 | 3,110 |
| 2014-10-10 | 320 | 320 | 315 | 315 | 96,000 | 3,150 |
| 2014-10-09 | 324 | 324 | 320 | 320 | 58,000 | 3,200 |
| 2014-10-08 | 323 | 325 | 322 | 323 | 52,000 | 3,230 |
| 2014-10-07 | 324 | 330 | 324 | 325 | 63,000 | 3,250 |
| 2014-10-06 | 324 | 325 | 323 | 324 | 30,000 | 3,240 |
| 2014-10-03 | 322 | 323 | 321 | 321 | 50,000 | 3,210 |
| 2014-10-02 | 326 | 326 | 322 | 322 | 94,000 | 3,220 |
| 2014-10-01 | 330 | 332 | 328 | 328 | 37,000 | 3,280 |
| 2014-09-30 | 330 | 331 | 330 | 330 | 61,000 | 3,300 |
| 2014-09-29 | 334 | 334 | 332 | 332 | 30,000 | 3,320 |
| 2014-09-26 | 330 | 334 | 329 | 333 | 49,000 | 3,330 |
| 2014-09-25 | 336 | 339 | 333 | 339 | 108,000 | 3,390 |
| 2014-09-24 | 333 | 335 | 331 | 332 | 73,000 | 3,320 |
| 2014-09-22 | 337 | 337 | 333 | 333 | 55,000 | 3,330 |
| 2014-09-19 | 332 | 337 | 331 | 337 | 138,000 | 3,370 |
| 2014-09-18 | 326 | 332 | 326 | 332 | 84,000 | 3,320 |
| 2014-09-17 | 328 | 329 | 327 | 327 | 38,000 | 3,270 |
| 2014-09-16 | 329 | 331 | 329 | 329 | 64,000 | 3,290 |
| 2014-09-12 | 332 | 332 | 328 | 331 | 186,000 | 3,310 |
| 2014-09-11 | 328 | 330 | 327 | 328 | 89,000 | 3,280 |
| 2014-09-10 | 328 | 330 | 325 | 329 | 73,000 | 3,290 |
| 2014-09-09 | 329 | 329 | 326 | 328 | 36,000 | 3,280 |
| 2014-09-08 | 326 | 328 | 325 | 327 | 74,000 | 3,270 |
| 2014-09-05 | 329 | 329 | 326 | 326 | 52,000 | 3,260 |
| 2014-09-04 | 327 | 329 | 327 | 328 | 31,000 | 3,280 |
| 2014-09-03 | 329 | 329 | 327 | 329 | 44,000 | 3,290 |
| 2014-09-02 | 326 | 328 | 326 | 328 | 89,000 | 3,280 |
| 2014-09-01 | 326 | 327 | 325 | 326 | 45,000 | 3,260 |
| 2014-08-29 | 325 | 328 | 325 | 328 | 33,000 | 3,280 |
| 2014-08-28 | 325 | 327 | 324 | 327 | 43,000 | 3,270 |
| 2014-08-27 | 326 | 326 | 325 | 325 | 48,000 | 3,250 |
| 2014-08-26 | 329 | 330 | 327 | 327 | 37,000 | 3,270 |
| 2014-08-25 | 326 | 329 | 326 | 329 | 46,000 | 3,290 |
| 2014-08-22 | 332 | 332 | 329 | 329 | 57,000 | 3,290 |
| 2014-08-21 | 332 | 332 | 329 | 332 | 101,000 | 3,320 |
| 2014-08-20 | 328 | 332 | 328 | 332 | 35,000 | 3,320 |
| 2014-08-19 | 334 | 334 | 329 | 330 | 73,000 | 3,300 |
| 2014-08-18 | 334 | 334 | 330 | 330 | 60,000 | 3,300 |
| 2014-08-15 | 334 | 337 | 333 | 334 | 68,000 | 3,340 |
| 2014-08-14 | 330 | 337 | 330 | 336 | 46,000 | 3,360 |
| 2014-08-13 | 326 | 337 | 325 | 333 | 106,000 | 3,330 |
| 2014-08-12 | 323 | 326 | 323 | 326 | 36,000 | 3,260 |
| 2014-08-11 | 320 | 323 | 320 | 323 | 55,000 | 3,230 |
| 2014-08-08 | 325 | 325 | 319 | 319 | 78,000 | 3,190 |
| 2014-08-07 | 322 | 325 | 322 | 325 | 78,000 | 3,250 |
| 2014-08-06 | 320 | 322 | 320 | 320 | 61,000 | 3,200 |
| 2014-08-05 | 324 | 325 | 322 | 322 | 74,000 | 3,220 |
| 2014-08-04 | 327 | 328 | 324 | 324 | 50,000 | 3,240 |
| 2014-08-01 | 333 | 333 | 326 | 327 | 80,000 | 3,270 |
| 2014-07-31 | 335 | 335 | 333 | 333 | 36,000 | 3,330 |
| 2014-07-30 | 333 | 334 | 330 | 333 | 51,000 | 3,330 |
| 2014-07-29 | 330 | 333 | 330 | 333 | 23,000 | 3,330 |
| 2014-07-28 | 329 | 331 | 328 | 331 | 67,000 | 3,310 |
| 2014-07-25 | 326 | 329 | 326 | 329 | 97,000 | 3,290 |
| 2014-07-24 | 327 | 329 | 327 | 328 | 75,000 | 3,280 |
| 2014-07-23 | 326 | 329 | 326 | 327 | 45,000 | 3,270 |
| 2014-07-22 | 326 | 328 | 323 | 325 | 128,000 | 3,250 |
| 2014-07-18 | 328 | 329 | 327 | 327 | 50,000 | 3,270 |
| 2014-07-17 | 332 | 333 | 328 | 329 | 63,000 | 3,290 |
| 2014-07-16 | 330 | 333 | 329 | 330 | 95,000 | 3,300 |
| 2014-07-15 | 335 | 336 | 329 | 332 | 84,000 | 3,320 |
| 2014-07-14 | 334 | 336 | 334 | 335 | 24,000 | 3,350 |
| 2014-07-11 | 334 | 335 | 333 | 335 | 42,000 | 3,350 |
| 2014-07-10 | 338 | 338 | 336 | 336 | 128,000 | 3,360 |
| 2014-07-09 | 338 | 341 | 338 | 341 | 48,000 | 3,410 |
| 2014-07-08 | 342 | 343 | 338 | 340 | 141,000 | 3,400 |
| 2014-07-07 | 341 | 343 | 341 | 342 | 66,000 | 3,420 |
| 2014-07-04 | 339 | 341 | 339 | 341 | 49,000 | 3,410 |
| 2014-07-03 | 337 | 340 | 337 | 338 | 59,000 | 3,380 |
| 2014-07-02 | 338 | 339 | 336 | 337 | 76,000 | 3,370 |
| 2014-07-01 | 337 | 341 | 335 | 338 | 128,000 | 3,380 |
| 2014-06-30 | 338 | 340 | 333 | 338 | 115,000 | 3,380 |
| 2014-06-27 | 337 | 338 | 334 | 335 | 48,000 | 3,350 |
| 2014-06-26 | 339 | 339 | 334 | 335 | 65,000 | 3,350 |
| 2014-06-25 | 339 | 341 | 335 | 335 | 92,000 | 3,350 |
| 2014-06-24 | 337 | 340 | 337 | 339 | 86,000 | 3,390 |
| 2014-06-23 | 336 | 339 | 333 | 337 | 213,000 | 3,370 |
| 2014-06-20 | 340 | 341 | 336 | 336 | 100,000 | 3,360 |
| 2014-06-19 | 344 | 347 | 338 | 338 | 197,000 | 3,380 |
| 2014-06-18 | 340 | 346 | 340 | 344 | 87,000 | 3,440 |
| 2014-06-17 | 340 | 340 | 337 | 339 | 91,000 | 3,390 |
| 2014-06-16 | 342 | 343 | 336 | 338 | 96,000 | 3,380 |
| 2014-06-13 | 340 | 344 | 340 | 342 | 219,000 | 3,420 |
| 2014-06-12 | 337 | 345 | 336 | 342 | 141,000 | 3,420 |
| 2014-06-11 | 346 | 346 | 339 | 341 | 201,000 | 3,410 |
| 2014-06-10 | 345 | 346 | 344 | 346 | 71,000 | 3,460 |
| 2014-06-09 | 345 | 347 | 341 | 346 | 69,000 | 3,460 |
| 2014-06-06 | 341 | 345 | 339 | 344 | 100,000 | 3,440 |
| 2014-06-05 | 345 | 345 | 338 | 343 | 81,000 | 3,430 |
| 2014-06-04 | 341 | 347 | 341 | 347 | 74,000 | 3,470 |
| 2014-06-03 | 343 | 348 | 342 | 346 | 47,000 | 3,460 |
| 2014-06-02 | 344 | 346 | 336 | 343 | 79,000 | 3,430 |
| 2014-05-30 | 341 | 349 | 337 | 346 | 98,000 | 3,460 |
| 2014-05-29 | 340 | 344 | 337 | 339 | 85,000 | 3,390 |
| 2014-05-28 | 345 | 349 | 342 | 342 | 85,000 | 3,420 |
| 2014-05-27 | 352 | 355 | 339 | 347 | 153,000 | 3,470 |
| 2014-05-26 | 350 | 354 | 346 | 351 | 106,000 | 3,510 |
| 2014-05-23 | 346 | 355 | 345 | 350 | 102,000 | 3,500 |
| 2014-05-22 | 336 | 346 | 336 | 344 | 66,000 | 3,440 |
| 2014-05-21 | 332 | 336 | 330 | 336 | 56,000 | 3,360 |
| 2014-05-20 | 327 | 335 | 327 | 329 | 55,000 | 3,290 |
| 2014-05-19 | 333 | 333 | 327 | 327 | 37,000 | 3,270 |
| 2014-05-16 | 328 | 333 | 325 | 325 | 90,000 | 3,250 |
| 2014-05-15 | 331 | 337 | 329 | 333 | 80,000 | 3,330 |
| 2014-05-14 | 339 | 345 | 330 | 339 | 81,000 | 3,390 |
| 2014-05-13 | 353 | 357 | 338 | 342 | 93,000 | 3,420 |
| 2014-05-12 | 349 | 357 | 345 | 350 | 100,000 | 3,500 |
| 2014-05-09 | 338 | 352 | 338 | 349 | 44,000 | 3,490 |
| 2014-05-08 | 339 | 341 | 338 | 338 | 35,000 | 3,380 |
| 2014-05-07 | 349 | 349 | 335 | 335 | 104,000 | 3,350 |
| 2014-05-02 | 353 | 353 | 347 | 350 | 11,000 | 3,500 |
| 2014-05-01 | 348 | 355 | 347 | 353 | 65,000 | 3,530 |
| 2014-04-30 | 340 | 349 | 340 | 348 | 80,000 | 3,480 |
| 2014-04-28 | 347 | 347 | 343 | 343 | 68,000 | 3,430 |
| 2014-04-25 | 336 | 347 | 336 | 347 | 63,000 | 3,470 |
| 2014-04-24 | 335 | 339 | 335 | 336 | 24,000 | 3,360 |
| 2014-04-23 | 332 | 338 | 332 | 335 | 34,000 | 3,350 |
| 2014-04-22 | 335 | 336 | 332 | 332 | 41,000 | 3,320 |
| 2014-04-21 | 331 | 338 | 331 | 335 | 42,000 | 3,350 |
| 2014-04-18 | 339 | 339 | 333 | 335 | 25,000 | 3,350 |
| 2014-04-17 | 334 | 339 | 333 | 337 | 41,000 | 3,370 |
| 2014-04-16 | 326 | 335 | 326 | 333 | 38,000 | 3,330 |
| 2014-04-15 | 323 | 325 | 322 | 322 | 42,000 | 3,220 |
| 2014-04-14 | 322 | 325 | 321 | 321 | 39,000 | 3,210 |
| 2014-04-11 | 329 | 332 | 325 | 325 | 89,000 | 3,250 |
| 2014-04-10 | 337 | 338 | 330 | 333 | 93,000 | 3,330 |
| 2014-04-09 | 343 | 344 | 330 | 334 | 139,000 | 3,340 |
| 2014-04-08 | 352 | 352 | 341 | 342 | 77,000 | 3,420 |
| 2014-04-07 | 353 | 355 | 352 | 352 | 75,000 | 3,520 |
| 2014-04-04 | 362 | 364 | 360 | 361 | 96,000 | 3,610 |
| 2014-04-03 | 360 | 364 | 356 | 364 | 152,000 | 3,640 |
| 2014-04-02 | 346 | 362 | 346 | 360 | 264,000 | 3,600 |
| 2014-04-01 | 352 | 352 | 346 | 349 | 196,000 | 3,490 |
| 2014-03-31 | 350 | 352 | 343 | 350 | 106,000 | 3,500 |
| 2014-03-28 | 341 | 348 | 339 | 347 | 141,000 | 3,470 |
| 2014-03-27 | 342 | 342 | 337 | 338 | 183,000 | 3,380 |
| 2014-03-26 | 351 | 353 | 348 | 351 | 341,000 | 3,510 |
| 2014-03-25 | 341 | 344 | 333 | 343 | 231,000 | 3,430 |
| 2014-03-24 | 332 | 339 | 328 | 333 | 186,000 | 3,330 |
| 2014-03-20 | 331 | 335 | 325 | 325 | 258,000 | 3,250 |
| 2014-03-19 | 330 | 335 | 330 | 331 | 42,000 | 3,310 |
| 2014-03-18 | 330 | 336 | 328 | 332 | 70,000 | 3,320 |
| 2014-03-17 | 333 | 333 | 323 | 327 | 76,000 | 3,270 |
| 2014-03-14 | 330 | 334 | 327 | 329 | 304,000 | 3,290 |
| 2014-03-13 | 334 | 337 | 334 | 336 | 45,000 | 3,360 |
| 2014-03-12 | 336 | 337 | 333 | 334 | 63,000 | 3,340 |
| 2014-03-11 | 337 | 338 | 334 | 338 | 52,000 | 3,380 |
| 2014-03-10 | 337 | 338 | 333 | 333 | 77,000 | 3,330 |
| 2014-03-07 | 334 | 338 | 332 | 337 | 123,000 | 3,370 |
| 2014-03-06 | 328 | 331 | 327 | 331 | 64,000 | 3,310 |
| 2014-03-05 | 330 | 330 | 325 | 325 | 51,000 | 3,250 |
| 2014-03-04 | 321 | 327 | 316 | 324 | 78,000 | 3,240 |
| 2014-03-03 | 322 | 325 | 315 | 320 | 97,000 | 3,200 |
| 2014-02-28 | 324 | 326 | 322 | 324 | 101,000 | 3,240 |
| 2014-02-27 | 330 | 332 | 326 | 332 | 39,000 | 3,320 |
| 2014-02-26 | 325 | 332 | 322 | 330 | 61,000 | 3,300 |
| 2014-02-25 | 329 | 332 | 327 | 331 | 57,000 | 3,310 |
| 2014-02-24 | 325 | 330 | 322 | 328 | 86,000 | 3,280 |
| 2014-02-21 | 316 | 325 | 316 | 324 | 106,000 | 3,240 |
| 2014-02-20 | 318 | 322 | 316 | 316 | 51,000 | 3,160 |
| 2014-02-19 | 323 | 323 | 318 | 319 | 27,000 | 3,190 |
| 2014-02-18 | 318 | 326 | 317 | 324 | 89,000 | 3,240 |
| 2014-02-17 | 321 | 321 | 316 | 321 | 29,000 | 3,210 |
| 2014-02-14 | 323 | 323 | 313 | 316 | 78,000 | 3,160 |
| 2014-02-13 | 320 | 324 | 318 | 323 | 127,000 | 3,230 |
| 2014-02-12 | 319 | 319 | 315 | 316 | 65,000 | 3,160 |
| 2014-02-10 | 315 | 320 | 312 | 313 | 110,000 | 3,130 |
| 2014-02-07 | 314 | 314 | 305 | 312 | 109,000 | 3,120 |
| 2014-02-06 | 306 | 310 | 306 | 306 | 95,000 | 3,060 |
| 2014-02-05 | 302 | 310 | 300 | 305 | 142,000 | 3,050 |
| 2014-02-04 | 315 | 315 | 296 | 296 | 261,000 | 2,960 |
| 2014-02-03 | 323 | 325 | 319 | 319 | 51,000 | 3,190 |
| 2014-01-31 | 327 | 332 | 323 | 325 | 108,000 | 3,250 |
| 2014-01-30 | 323 | 330 | 322 | 326 | 127,000 | 3,260 |
| 2014-01-29 | 325 | 338 | 325 | 337 | 56,000 | 3,370 |
| 2014-01-28 | 325 | 338 | 318 | 318 | 137,000 | 3,180 |
| 2014-01-27 | 328 | 328 | 320 | 320 | 124,000 | 3,200 |
| 2014-01-24 | 331 | 335 | 329 | 329 | 136,000 | 3,290 |
| 2014-01-23 | 344 | 344 | 335 | 335 | 64,000 | 3,350 |
| 2014-01-22 | 340 | 342 | 336 | 340 | 41,000 | 3,400 |
| 2014-01-21 | 344 | 344 | 338 | 341 | 96,000 | 3,410 |
| 2014-01-20 | 335 | 346 | 335 | 344 | 56,000 | 3,440 |
| 2014-01-17 | 338 | 339 | 332 | 335 | 75,000 | 3,350 |
| 2014-01-16 | 338 | 340 | 334 | 334 | 67,000 | 3,340 |
| 2014-01-15 | 332 | 340 | 332 | 336 | 51,000 | 3,360 |
| 2014-01-14 | 336 | 336 | 330 | 331 | 100,000 | 3,310 |
| 2014-01-10 | 338 | 340 | 334 | 336 | 100,000 | 3,360 |
| 2014-01-09 | 340 | 341 | 335 | 338 | 47,000 | 3,380 |
| 2014-01-08 | 336 | 338 | 335 | 338 | 64,000 | 3,380 |
| 2014-01-07 | 333 | 335 | 331 | 335 | 84,000 | 3,350 |
| 2014-01-06 | 330 | 337 | 326 | 333 | 144,000 | 3,330 |
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
