8032 日本紙パルプ商事(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 338 | 338 | 335 | 336 | 35,000 | 3,360 |
| 2015-12-29 | 332 | 336 | 332 | 335 | 44,000 | 3,350 |
| 2015-12-28 | 326 | 334 | 326 | 333 | 42,000 | 3,330 |
| 2015-12-25 | 329 | 329 | 322 | 325 | 126,000 | 3,250 |
| 2015-12-24 | 329 | 331 | 329 | 329 | 79,000 | 3,290 |
| 2015-12-22 | 328 | 331 | 328 | 329 | 64,000 | 3,290 |
| 2015-12-21 | 329 | 330 | 324 | 328 | 126,000 | 3,280 |
| 2015-12-18 | 335 | 335 | 330 | 330 | 91,000 | 3,300 |
| 2015-12-17 | 337 | 337 | 333 | 334 | 91,000 | 3,340 |
| 2015-12-16 | 332 | 334 | 330 | 332 | 110,000 | 3,320 |
| 2015-12-15 | 336 | 336 | 330 | 330 | 52,000 | 3,300 |
| 2015-12-14 | 337 | 337 | 319 | 334 | 210,000 | 3,340 |
| 2015-12-11 | 336 | 337 | 335 | 337 | 196,000 | 3,370 |
| 2015-12-10 | 338 | 339 | 334 | 334 | 166,000 | 3,340 |
| 2015-12-09 | 339 | 341 | 339 | 339 | 94,000 | 3,390 |
| 2015-12-08 | 338 | 341 | 338 | 338 | 45,000 | 3,380 |
| 2015-12-07 | 339 | 341 | 339 | 339 | 47,000 | 3,390 |
| 2015-12-04 | 338 | 339 | 337 | 338 | 97,000 | 3,380 |
| 2015-12-03 | 338 | 339 | 338 | 338 | 55,000 | 3,380 |
| 2015-12-02 | 342 | 342 | 338 | 339 | 44,000 | 3,390 |
| 2015-12-01 | 339 | 341 | 338 | 340 | 43,000 | 3,400 |
| 2015-11-30 | 339 | 341 | 336 | 339 | 71,000 | 3,390 |
| 2015-11-27 | 338 | 340 | 337 | 339 | 66,000 | 3,390 |
| 2015-11-26 | 337 | 339 | 335 | 337 | 130,000 | 3,370 |
| 2015-11-25 | 343 | 343 | 334 | 338 | 110,000 | 3,380 |
| 2015-11-24 | 344 | 344 | 340 | 341 | 95,000 | 3,410 |
| 2015-11-20 | 341 | 344 | 339 | 344 | 70,000 | 3,440 |
| 2015-11-19 | 342 | 342 | 339 | 341 | 71,000 | 3,410 |
| 2015-11-18 | 342 | 343 | 337 | 339 | 74,000 | 3,390 |
| 2015-11-17 | 342 | 344 | 340 | 342 | 104,000 | 3,420 |
| 2015-11-16 | 341 | 341 | 338 | 339 | 43,000 | 3,390 |
| 2015-11-13 | 340 | 343 | 337 | 341 | 73,000 | 3,410 |
| 2015-11-12 | 343 | 345 | 341 | 345 | 68,000 | 3,450 |
| 2015-11-11 | 341 | 344 | 338 | 344 | 72,000 | 3,440 |
| 2015-11-10 | 342 | 342 | 339 | 340 | 57,000 | 3,400 |
| 2015-11-09 | 337 | 343 | 337 | 342 | 124,000 | 3,420 |
| 2015-11-06 | 335 | 336 | 334 | 336 | 34,000 | 3,360 |
| 2015-11-05 | 332 | 335 | 330 | 332 | 77,000 | 3,320 |
| 2015-11-04 | 332 | 336 | 331 | 332 | 60,000 | 3,320 |
| 2015-11-02 | 333 | 333 | 330 | 331 | 54,000 | 3,310 |
| 2015-10-30 | 333 | 337 | 333 | 334 | 81,000 | 3,340 |
| 2015-10-29 | 335 | 340 | 334 | 334 | 72,000 | 3,340 |
| 2015-10-28 | 338 | 338 | 335 | 337 | 52,000 | 3,370 |
| 2015-10-27 | 339 | 340 | 337 | 339 | 45,000 | 3,390 |
| 2015-10-26 | 345 | 345 | 340 | 341 | 57,000 | 3,410 |
| 2015-10-23 | 343 | 343 | 340 | 342 | 61,000 | 3,420 |
| 2015-10-22 | 339 | 340 | 336 | 339 | 53,000 | 3,390 |
| 2015-10-21 | 330 | 339 | 330 | 339 | 120,000 | 3,390 |
| 2015-10-20 | 332 | 332 | 327 | 328 | 50,000 | 3,280 |
| 2015-10-19 | 331 | 331 | 329 | 330 | 25,000 | 3,300 |
| 2015-10-16 | 335 | 337 | 330 | 330 | 90,000 | 3,300 |
| 2015-10-15 | 333 | 336 | 332 | 336 | 67,000 | 3,360 |
| 2015-10-14 | 330 | 334 | 330 | 330 | 63,000 | 3,300 |
| 2015-10-13 | 333 | 335 | 332 | 335 | 59,000 | 3,350 |
| 2015-10-09 | 330 | 335 | 330 | 333 | 62,000 | 3,330 |
| 2015-10-08 | 330 | 332 | 329 | 330 | 64,000 | 3,300 |
| 2015-10-07 | 331 | 333 | 329 | 332 | 65,000 | 3,320 |
| 2015-10-06 | 325 | 331 | 325 | 329 | 60,000 | 3,290 |
| 2015-10-05 | 325 | 327 | 321 | 325 | 56,000 | 3,250 |
| 2015-10-02 | 324 | 325 | 321 | 325 | 37,000 | 3,250 |
| 2015-10-01 | 325 | 325 | 320 | 323 | 69,000 | 3,230 |
| 2015-09-30 | 324 | 324 | 321 | 322 | 31,000 | 3,220 |
| 2015-09-29 | 323 | 324 | 321 | 322 | 60,000 | 3,220 |
| 2015-09-28 | 331 | 331 | 324 | 325 | 75,000 | 3,250 |
| 2015-09-25 | 324 | 328 | 324 | 328 | 76,000 | 3,280 |
| 2015-09-24 | 327 | 329 | 323 | 323 | 107,000 | 3,230 |
| 2015-09-18 | 334 | 335 | 326 | 327 | 161,000 | 3,270 |
| 2015-09-17 | 332 | 339 | 330 | 338 | 108,000 | 3,380 |
| 2015-09-16 | 331 | 333 | 329 | 332 | 55,000 | 3,320 |
| 2015-09-15 | 334 | 334 | 331 | 331 | 24,000 | 3,310 |
| 2015-09-14 | 333 | 336 | 330 | 330 | 71,000 | 3,300 |
| 2015-09-11 | 329 | 334 | 328 | 333 | 174,000 | 3,330 |
| 2015-09-10 | 332 | 334 | 329 | 333 | 63,000 | 3,330 |
| 2015-09-09 | 325 | 336 | 324 | 335 | 114,000 | 3,350 |
| 2015-09-08 | 322 | 325 | 319 | 319 | 86,000 | 3,190 |
| 2015-09-07 | 326 | 326 | 319 | 321 | 135,000 | 3,210 |
| 2015-09-04 | 331 | 333 | 321 | 326 | 74,000 | 3,260 |
| 2015-09-03 | 328 | 333 | 328 | 329 | 91,000 | 3,290 |
| 2015-09-02 | 325 | 337 | 325 | 328 | 84,000 | 3,280 |
| 2015-09-01 | 343 | 343 | 330 | 332 | 86,000 | 3,320 |
| 2015-08-31 | 342 | 344 | 338 | 342 | 69,000 | 3,420 |
| 2015-08-28 | 338 | 343 | 335 | 339 | 85,000 | 3,390 |
| 2015-08-27 | 338 | 340 | 330 | 330 | 116,000 | 3,300 |
| 2015-08-26 | 321 | 332 | 321 | 329 | 127,000 | 3,290 |
| 2015-08-25 | 321 | 337 | 315 | 320 | 143,000 | 3,200 |
| 2015-08-24 | 333 | 341 | 328 | 328 | 167,000 | 3,280 |
| 2015-08-21 | 340 | 345 | 338 | 338 | 111,000 | 3,380 |
| 2015-08-20 | 349 | 350 | 343 | 343 | 76,000 | 3,430 |
| 2015-08-19 | 355 | 355 | 346 | 347 | 66,000 | 3,470 |
| 2015-08-18 | 355 | 356 | 353 | 355 | 24,000 | 3,550 |
| 2015-08-17 | 354 | 355 | 353 | 355 | 36,000 | 3,550 |
| 2015-08-14 | 350 | 357 | 350 | 354 | 79,000 | 3,540 |
| 2015-08-13 | 350 | 351 | 347 | 349 | 93,000 | 3,490 |
| 2015-08-12 | 351 | 354 | 350 | 350 | 65,000 | 3,500 |
| 2015-08-11 | 359 | 359 | 351 | 354 | 193,000 | 3,540 |
| 2015-08-10 | 350 | 355 | 349 | 355 | 118,000 | 3,550 |
| 2015-08-07 | 348 | 350 | 345 | 349 | 60,000 | 3,490 |
| 2015-08-06 | 345 | 349 | 345 | 347 | 57,000 | 3,470 |
| 2015-08-05 | 345 | 348 | 344 | 345 | 45,000 | 3,450 |
| 2015-08-04 | 347 | 348 | 345 | 346 | 47,000 | 3,460 |
| 2015-08-03 | 349 | 350 | 347 | 348 | 26,000 | 3,480 |
| 2015-07-31 | 349 | 350 | 348 | 350 | 24,000 | 3,500 |
| 2015-07-30 | 347 | 350 | 343 | 347 | 77,000 | 3,470 |
| 2015-07-29 | 348 | 350 | 343 | 347 | 76,000 | 3,470 |
| 2015-07-28 | 343 | 350 | 341 | 347 | 109,000 | 3,470 |
| 2015-07-27 | 347 | 349 | 342 | 343 | 61,000 | 3,430 |
| 2015-07-24 | 350 | 350 | 344 | 347 | 55,000 | 3,470 |
| 2015-07-23 | 346 | 351 | 344 | 350 | 96,000 | 3,500 |
| 2015-07-22 | 350 | 350 | 347 | 347 | 47,000 | 3,470 |
| 2015-07-21 | 355 | 355 | 349 | 350 | 57,000 | 3,500 |
| 2015-07-17 | 355 | 355 | 349 | 352 | 70,000 | 3,520 |
| 2015-07-16 | 354 | 357 | 354 | 357 | 173,000 | 3,570 |
| 2015-07-15 | 347 | 353 | 347 | 353 | 161,000 | 3,530 |
| 2015-07-14 | 343 | 347 | 343 | 346 | 107,000 | 3,460 |
| 2015-07-13 | 338 | 340 | 336 | 340 | 101,000 | 3,400 |
| 2015-07-10 | 334 | 337 | 334 | 336 | 157,000 | 3,360 |
| 2015-07-09 | 335 | 336 | 331 | 334 | 148,000 | 3,340 |
| 2015-07-08 | 340 | 341 | 335 | 336 | 131,000 | 3,360 |
| 2015-07-07 | 341 | 342 | 340 | 341 | 49,000 | 3,410 |
| 2015-07-06 | 339 | 344 | 337 | 338 | 106,000 | 3,380 |
| 2015-07-03 | 343 | 343 | 338 | 338 | 133,000 | 3,380 |
| 2015-07-02 | 339 | 343 | 339 | 342 | 147,000 | 3,420 |
| 2015-07-01 | 336 | 341 | 336 | 339 | 43,000 | 3,390 |
| 2015-06-30 | 335 | 338 | 335 | 336 | 99,000 | 3,360 |
| 2015-06-29 | 337 | 340 | 334 | 334 | 171,000 | 3,340 |
| 2015-06-26 | 346 | 346 | 339 | 343 | 66,000 | 3,430 |
| 2015-06-25 | 345 | 348 | 344 | 344 | 95,000 | 3,440 |
| 2015-06-24 | 348 | 348 | 344 | 345 | 176,000 | 3,450 |
| 2015-06-23 | 344 | 348 | 342 | 348 | 151,000 | 3,480 |
| 2015-06-22 | 337 | 342 | 337 | 342 | 138,000 | 3,420 |
| 2015-06-19 | 340 | 342 | 336 | 336 | 297,000 | 3,360 |
| 2015-06-18 | 341 | 341 | 337 | 340 | 136,000 | 3,400 |
| 2015-06-17 | 344 | 345 | 341 | 341 | 95,000 | 3,410 |
| 2015-06-16 | 346 | 349 | 345 | 345 | 71,000 | 3,450 |
| 2015-06-15 | 348 | 350 | 346 | 350 | 69,000 | 3,500 |
| 2015-06-12 | 350 | 352 | 348 | 348 | 300,000 | 3,480 |
| 2015-06-11 | 347 | 348 | 346 | 348 | 133,000 | 3,480 |
| 2015-06-10 | 345 | 348 | 343 | 346 | 154,000 | 3,460 |
| 2015-06-09 | 345 | 348 | 343 | 343 | 119,000 | 3,430 |
| 2015-06-08 | 344 | 345 | 343 | 344 | 53,000 | 3,440 |
| 2015-06-05 | 342 | 345 | 342 | 344 | 71,000 | 3,440 |
| 2015-06-04 | 343 | 345 | 342 | 344 | 57,000 | 3,440 |
| 2015-06-03 | 343 | 344 | 342 | 343 | 74,000 | 3,430 |
| 2015-06-02 | 345 | 345 | 343 | 344 | 67,000 | 3,440 |
| 2015-06-01 | 344 | 345 | 344 | 345 | 110,000 | 3,450 |
| 2015-05-29 | 337 | 343 | 336 | 338 | 98,000 | 3,380 |
| 2015-05-28 | 341 | 344 | 338 | 340 | 87,000 | 3,400 |
| 2015-05-27 | 341 | 341 | 338 | 340 | 91,000 | 3,400 |
| 2015-05-26 | 344 | 344 | 341 | 342 | 61,000 | 3,420 |
| 2015-05-25 | 345 | 345 | 341 | 343 | 76,000 | 3,430 |
| 2015-05-22 | 337 | 345 | 337 | 345 | 204,000 | 3,450 |
| 2015-05-21 | 337 | 339 | 336 | 336 | 90,000 | 3,360 |
| 2015-05-20 | 338 | 340 | 336 | 338 | 132,000 | 3,380 |
| 2015-05-19 | 332 | 341 | 332 | 338 | 209,000 | 3,380 |
| 2015-05-18 | 330 | 333 | 329 | 333 | 116,000 | 3,330 |
| 2015-05-15 | 328 | 329 | 327 | 328 | 61,000 | 3,280 |
| 2015-05-14 | 328 | 330 | 325 | 327 | 145,000 | 3,270 |
| 2015-05-13 | 330 | 331 | 329 | 331 | 55,000 | 3,310 |
| 2015-05-12 | 330 | 332 | 329 | 332 | 41,000 | 3,320 |
| 2015-05-11 | 331 | 332 | 331 | 331 | 76,000 | 3,310 |
| 2015-05-08 | 328 | 332 | 328 | 329 | 61,000 | 3,290 |
| 2015-05-07 | 326 | 327 | 324 | 326 | 54,000 | 3,260 |
| 2015-05-01 | 328 | 328 | 324 | 325 | 73,000 | 3,250 |
| 2015-04-30 | 330 | 331 | 326 | 329 | 126,000 | 3,290 |
| 2015-04-28 | 328 | 333 | 328 | 331 | 101,000 | 3,310 |
| 2015-04-27 | 326 | 329 | 325 | 328 | 95,000 | 3,280 |
| 2015-04-24 | 325 | 327 | 324 | 324 | 120,000 | 3,240 |
| 2015-04-23 | 329 | 329 | 323 | 324 | 171,000 | 3,240 |
| 2015-04-22 | 327 | 329 | 326 | 329 | 98,000 | 3,290 |
| 2015-04-21 | 328 | 329 | 326 | 328 | 65,000 | 3,280 |
| 2015-04-20 | 330 | 330 | 327 | 327 | 78,000 | 3,270 |
| 2015-04-17 | 330 | 334 | 330 | 332 | 50,000 | 3,320 |
| 2015-04-16 | 334 | 335 | 329 | 335 | 46,000 | 3,350 |
| 2015-04-15 | 332 | 333 | 330 | 333 | 33,000 | 3,330 |
| 2015-04-14 | 326 | 332 | 326 | 332 | 43,000 | 3,320 |
| 2015-04-13 | 329 | 330 | 327 | 329 | 35,000 | 3,290 |
| 2015-04-10 | 331 | 331 | 328 | 329 | 113,000 | 3,290 |
| 2015-04-09 | 331 | 332 | 330 | 331 | 38,000 | 3,310 |
| 2015-04-08 | 329 | 332 | 329 | 330 | 75,000 | 3,300 |
| 2015-04-07 | 327 | 330 | 326 | 329 | 111,000 | 3,290 |
| 2015-04-06 | 328 | 328 | 326 | 328 | 22,000 | 3,280 |
| 2015-04-03 | 327 | 327 | 323 | 327 | 66,000 | 3,270 |
| 2015-04-02 | 322 | 328 | 322 | 326 | 91,000 | 3,260 |
| 2015-04-01 | 322 | 323 | 320 | 322 | 112,000 | 3,220 |
| 2015-03-31 | 329 | 329 | 324 | 325 | 67,000 | 3,250 |
| 2015-03-30 | 332 | 332 | 325 | 327 | 106,000 | 3,270 |
| 2015-03-27 | 337 | 341 | 330 | 330 | 224,000 | 3,300 |
| 2015-03-26 | 343 | 346 | 342 | 345 | 375,000 | 3,450 |
| 2015-03-25 | 341 | 343 | 341 | 342 | 98,000 | 3,420 |
| 2015-03-24 | 343 | 343 | 340 | 341 | 114,000 | 3,410 |
| 2015-03-23 | 340 | 343 | 340 | 343 | 113,000 | 3,430 |
| 2015-03-20 | 340 | 341 | 339 | 341 | 109,000 | 3,410 |
| 2015-03-19 | 343 | 344 | 340 | 340 | 52,000 | 3,400 |
| 2015-03-18 | 341 | 344 | 339 | 343 | 77,000 | 3,430 |
| 2015-03-17 | 342 | 343 | 341 | 341 | 70,000 | 3,410 |
| 2015-03-16 | 340 | 343 | 340 | 342 | 94,000 | 3,420 |
| 2015-03-13 | 341 | 341 | 339 | 340 | 273,000 | 3,400 |
| 2015-03-12 | 340 | 342 | 340 | 340 | 113,000 | 3,400 |
| 2015-03-11 | 338 | 343 | 338 | 339 | 88,000 | 3,390 |
| 2015-03-10 | 340 | 342 | 339 | 339 | 71,000 | 3,390 |
| 2015-03-09 | 340 | 340 | 338 | 340 | 45,000 | 3,400 |
| 2015-03-06 | 338 | 340 | 338 | 340 | 57,000 | 3,400 |
| 2015-03-05 | 337 | 342 | 334 | 336 | 142,000 | 3,360 |
| 2015-03-04 | 342 | 342 | 336 | 338 | 71,000 | 3,380 |
| 2015-03-03 | 344 | 344 | 340 | 340 | 73,000 | 3,400 |
| 2015-03-02 | 345 | 345 | 344 | 344 | 66,000 | 3,440 |
| 2015-02-27 | 341 | 344 | 340 | 344 | 87,000 | 3,440 |
| 2015-02-26 | 341 | 343 | 338 | 343 | 83,000 | 3,430 |
| 2015-02-25 | 340 | 341 | 335 | 340 | 64,000 | 3,400 |
| 2015-02-24 | 340 | 342 | 339 | 339 | 112,000 | 3,390 |
| 2015-02-23 | 340 | 341 | 339 | 340 | 55,000 | 3,400 |
| 2015-02-20 | 337 | 340 | 337 | 340 | 80,000 | 3,400 |
| 2015-02-19 | 338 | 340 | 336 | 337 | 180,000 | 3,370 |
| 2015-02-18 | 338 | 340 | 338 | 339 | 112,000 | 3,390 |
| 2015-02-17 | 336 | 337 | 335 | 336 | 69,000 | 3,360 |
| 2015-02-16 | 334 | 337 | 333 | 334 | 88,000 | 3,340 |
| 2015-02-13 | 335 | 336 | 332 | 333 | 125,000 | 3,330 |
| 2015-02-12 | 336 | 338 | 334 | 335 | 95,000 | 3,350 |
| 2015-02-10 | 334 | 335 | 332 | 332 | 74,000 | 3,320 |
| 2015-02-09 | 335 | 335 | 330 | 334 | 95,000 | 3,340 |
| 2015-02-06 | 335 | 335 | 333 | 334 | 40,000 | 3,340 |
| 2015-02-05 | 335 | 335 | 330 | 335 | 71,000 | 3,350 |
| 2015-02-04 | 333 | 336 | 333 | 335 | 75,000 | 3,350 |
| 2015-02-03 | 335 | 335 | 330 | 332 | 108,000 | 3,320 |
| 2015-02-02 | 333 | 334 | 329 | 334 | 49,000 | 3,340 |
| 2015-01-30 | 334 | 334 | 332 | 333 | 45,000 | 3,330 |
| 2015-01-29 | 335 | 336 | 331 | 334 | 85,000 | 3,340 |
| 2015-01-28 | 331 | 336 | 331 | 336 | 56,000 | 3,360 |
| 2015-01-27 | 333 | 334 | 331 | 334 | 66,000 | 3,340 |
| 2015-01-26 | 328 | 332 | 327 | 331 | 61,000 | 3,310 |
| 2015-01-23 | 327 | 329 | 326 | 329 | 37,000 | 3,290 |
| 2015-01-22 | 323 | 325 | 323 | 325 | 44,000 | 3,250 |
| 2015-01-21 | 325 | 325 | 323 | 323 | 38,000 | 3,230 |
| 2015-01-20 | 323 | 325 | 323 | 325 | 59,000 | 3,250 |
| 2015-01-19 | 324 | 324 | 322 | 323 | 28,000 | 3,230 |
| 2015-01-16 | 324 | 324 | 318 | 321 | 87,000 | 3,210 |
| 2015-01-15 | 323 | 324 | 322 | 324 | 45,000 | 3,240 |
| 2015-01-14 | 322 | 323 | 320 | 320 | 38,000 | 3,200 |
| 2015-01-13 | 323 | 323 | 320 | 321 | 84,000 | 3,210 |
| 2015-01-09 | 324 | 324 | 322 | 323 | 88,000 | 3,230 |
| 2015-01-08 | 325 | 325 | 322 | 323 | 68,000 | 3,230 |
| 2015-01-07 | 321 | 325 | 321 | 322 | 77,000 | 3,220 |
| 2015-01-06 | 328 | 328 | 321 | 321 | 130,000 | 3,210 |
| 2015-01-05 | 331 | 332 | 330 | 331 | 51,000 | 3,310 |
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
