8032 日本紙パルプ商事(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	367	368	365	368	74,000	368
2016-12-29	366	369	365	367	99,000	367
2016-12-28	369	371	368	371	65,000	371
2016-12-27	370	372	369	370	55,000	370
2016-12-26	371	372	370	370	102,000	370
2016-12-22	366	377	366	377	174,000	377
2016-12-21	369	372	366	370	172,000	370
2016-12-20	369	369	362	369	153,000	369
2016-12-19	375	376	367	370	138,000	370
2016-12-16	376	376	370	376	111,000	376
2016-12-15	368	373	368	372	114,000	372
2016-12-14	375	375	367	371	127,000	371
2016-12-13	374	374	369	372	164,000	372
2016-12-12	367	377	365	376	476,000	376
2016-12-09	365	367	362	367	257,000	367
2016-12-08	365	366	361	365	222,000	365
2016-12-07	356	365	356	364	281,000	364
2016-12-06	358	358	352	355	249,000	355
2016-12-05	352	356	348	354	271,000	354
2016-12-02	346	355	346	352	292,000	352
2016-12-01	351	352	346	346	221,000	346
2016-11-30	351	353	348	348	153,000	348
2016-11-29	352	355	351	353	118,000	353
2016-11-28	354	358	353	357	140,000	357
2016-11-25	353	354	350	352	85,000	352
2016-11-24	356	357	351	353	124,000	353
2016-11-22	357	357	352	355	110,000	355
2016-11-21	353	356	353	356	140,000	356
2016-11-18	354	355	350	351	157,000	351
2016-11-17	350	353	349	353	84,000	353
2016-11-16	349	351	348	350	83,000	350
2016-11-15	350	350	345	347	93,000	347
2016-11-14	355	355	347	347	107,000	347
2016-11-11	352	352	346	351	138,000	351
2016-11-10	342	347	342	347	140,000	347
2016-11-09	350	350	333	333	125,000	333
2016-11-08	351	351	346	347	49,000	347
2016-11-07	353	353	348	351	88,000	351
2016-11-04	343	348	342	344	80,000	344
2016-11-02	345	349	343	347	125,000	347
2016-11-01	349	350	346	350	100,000	350
2016-10-31	353	353	349	352	117,000	352
2016-10-28	355	355	349	354	144,000	354
2016-10-27	353	355	351	352	85,000	352
2016-10-26	354	354	351	352	77,000	352
2016-10-25	348	353	348	352	86,000	352
2016-10-24	350	351	348	348	124,000	348
2016-10-21	354	354	351	353	46,000	353
2016-10-20	350	354	349	354	75,000	354
2016-10-19	351	354	350	352	53,000	352
2016-10-18	347	353	347	353	67,000	353
2016-10-17	349	352	346	347	98,000	347
2016-10-14	341	349	341	347	107,000	347
2016-10-13	343	343	339	340	76,000	340
2016-10-12	344	346	339	340	89,000	340
2016-10-11	338	346	338	346	98,000	346
2016-10-07	333	339	332	338	109,000	338
2016-10-06	333	335	332	333	175,000	333
2016-10-05	331	334	331	333	66,000	333
2016-10-04	332	333	332	333	52,000	333
2016-10-03	329	331	329	329	69,000	329
2016-09-30	333	333	328	329	109,000	329
2016-09-29	336	340	334	337	198,000	337
2016-09-28	338	338	333	336	125,000	336
2016-09-27	336	342	333	342	128,000	342
2016-09-26	344	344	336	337	174,000	337
2016-09-23	335	337	331	336	119,000	336
2016-09-21	329	336	327	335	126,000	335
2016-09-20	330	332	329	329	81,000	329
2016-09-16	328	330	326	330	57,000	330
2016-09-15	329	331	328	328	42,000	328
2016-09-14	330	334	329	331	73,000	331
2016-09-13	337	337	330	330	81,000	330
2016-09-12	338	338	332	333	79,000	333
2016-09-09	342	344	338	338	141,000	338
2016-09-08	332	345	331	337	158,000	337
2016-09-07	334	336	331	332	95,000	332
2016-09-06	335	336	333	336	55,000	336
2016-09-05	331	336	331	332	38,000	332
2016-09-02	331	332	330	330	51,000	330
2016-09-01	333	335	333	334	27,000	334
2016-08-31	330	333	327	333	79,000	333
2016-08-30	327	327	326	326	16,000	326
2016-08-29	331	332	325	330	59,000	330
2016-08-26	327	327	323	324	85,000	324
2016-08-25	326	332	326	329	58,000	329
2016-08-24	328	329	326	327	79,000	327
2016-08-23	329	330	327	328	82,000	328
2016-08-22	330	332	328	330	118,000	330
2016-08-19	334	336	332	332	54,000	332
2016-08-18	333	338	333	334	105,000	334
2016-08-17	326	340	326	340	110,000	340
2016-08-16	333	335	328	328	91,000	328
2016-08-15	337	337	332	333	37,000	333
2016-08-12	339	340	337	337	44,000	337
2016-08-10	341	344	337	339	83,000	339
2016-08-09	342	345	339	341	98,000	341
2016-08-08	343	346	340	342	87,000	342
2016-08-05	342	345	340	341	56,000	341
2016-08-04	349	349	342	342	61,000	342
2016-08-03	351	352	342	344	123,000	344
2016-08-02	354	360	353	354	60,000	354
2016-08-01	361	361	354	357	67,000	357
2016-07-29	360	365	359	365	82,000	365
2016-07-28	362	366	355	366	164,000	366
2016-07-27	362	363	359	362	123,000	362
2016-07-26	353	360	352	360	139,000	360
2016-07-25	348	353	346	352	86,000	352
2016-07-22	350	353	349	352	60,000	352
2016-07-21	354	356	351	354	88,000	354
2016-07-20	359	359	352	357	56,000	357
2016-07-19	353	359	350	359	98,000	359
2016-07-15	350	355	348	352	104,000	352
2016-07-14	355	355	350	350	127,000	350
2016-07-13	349	356	348	355	369,000	355
2016-07-12	344	350	344	349	165,000	349
2016-07-11	336	344	336	342	147,000	342
2016-07-08	339	339	334	334	89,000	334
2016-07-07	338	340	334	336	71,000	336
2016-07-06	341	341	335	340	118,000	340
2016-07-05	341	342	335	342	144,000	342
2016-07-04	335	341	330	341	157,000	341
2016-07-01	329	335	328	335	67,000	335
2016-06-30	338	338	329	329	82,000	329
2016-06-29	331	338	331	338	81,000	338
2016-06-28	326	337	326	331	148,000	331
2016-06-27	325	334	325	331	115,000	331
2016-06-24	326	331	316	316	187,000	316
2016-06-23	333	335	330	334	56,000	334
2016-06-22	328	330	325	330	109,000	330
2016-06-21	328	333	326	329	125,000	329
2016-06-20	331	339	331	331	133,000	331
2016-06-17	325	330	325	328	135,000	328
2016-06-16	331	331	324	325	161,000	325
2016-06-15	331	340	331	334	91,000	334
2016-06-14	333	333	328	329	48,000	329
2016-06-13	341	342	330	330	164,000	330
2016-06-10	338	341	338	341	193,000	341
2016-06-09	337	340	336	338	73,000	338
2016-06-08	340	341	335	339	110,000	339
2016-06-07	339	341	337	340	34,000	340
2016-06-06	332	337	332	337	42,000	337
2016-06-03	334	337	332	336	53,000	336
2016-06-02	338	339	333	334	62,000	334
2016-06-01	342	342	334	338	77,000	338
2016-05-31	338	342	337	342	234,000	342
2016-05-30	336	340	336	340	58,000	340
2016-05-27	335	341	331	334	130,000	334
2016-05-26	339	339	331	332	121,000	332
2016-05-25	335	338	333	338	52,000	338
2016-05-24	330	336	330	333	54,000	333
2016-05-23	330	335	329	329	88,000	329
2016-05-20	332	340	332	332	103,000	332
2016-05-19	330	336	329	333	89,000	333
2016-05-18	334	335	332	333	52,000	333
2016-05-17	335	338	333	334	95,000	334
2016-05-16	327	338	327	334	150,000	334
2016-05-13	325	331	322	327	234,000	327
2016-05-12	317	325	315	320	100,000	320
2016-05-11	323	323	317	318	53,000	318
2016-05-10	315	325	315	323	95,000	323
2016-05-09	312	318	311	315	51,000	315
2016-05-06	315	318	309	311	131,000	311
2016-05-02	315	318	313	315	94,000	315
2016-04-28	325	331	322	322	89,000	322
2016-04-27	329	330	325	325	106,000	325
2016-04-26	326	328	326	328	41,000	328
2016-04-25	328	330	324	324	35,000	324
2016-04-22	324	330	324	329	87,000	329
2016-04-21	328	330	325	329	92,000	329
2016-04-20	327	329	324	325	65,000	325
2016-04-19	326	328	324	328	55,000	328
2016-04-18	316	323	316	321	47,000	321
2016-04-15	324	324	321	323	29,000	323
2016-04-14	322	327	320	327	105,000	327
2016-04-13	313	317	313	317	31,000	317
2016-04-12	309	316	309	312	55,000	312
2016-04-11	313	313	309	309	43,000	309
2016-04-08	306	314	304	313	77,000	313
2016-04-07	312	315	308	309	79,000	309
2016-04-06	308	322	308	312	86,000	312
2016-04-05	315	315	307	308	69,000	308
2016-04-04	309	318	309	317	64,000	317
2016-04-01	322	322	309	309	159,000	309
2016-03-31	326	326	320	322	105,000	322
2016-03-30	328	328	326	326	34,000	326
2016-03-29	324	330	324	330	124,000	330
2016-03-28	332	336	332	336	298,000	336
2016-03-25	331	335	329	333	119,000	333
2016-03-24	335	335	331	331	129,000	331
2016-03-23	336	336	333	335	79,000	335
2016-03-22	335	336	318	336	219,000	336
2016-03-18	336	336	330	333	128,000	333
2016-03-17	337	337	334	336	41,000	336
2016-03-16	336	337	335	335	48,000	335
2016-03-15	335	337	334	336	116,000	336
2016-03-14	336	336	333	336	103,000	336
2016-03-11	331	334	330	334	155,000	334
2016-03-10	328	332	328	331	72,000	331
2016-03-09	325	329	325	327	78,000	327
2016-03-08	331	331	327	327	61,000	327
2016-03-07	331	333	330	332	53,000	332
2016-03-04	331	332	329	331	70,000	331
2016-03-03	330	331	327	331	38,000	331
2016-03-02	324	332	323	331	121,000	331
2016-03-01	322	323	319	321	70,000	321
2016-02-29	330	330	321	322	83,000	322
2016-02-26	329	329	326	329	100,000	329
2016-02-25	317	326	317	326	78,000	326
2016-02-24	314	320	312	317	140,000	317
2016-02-23	316	318	314	314	50,000	314
2016-02-22	311	316	311	316	57,000	316
2016-02-19	312	314	311	313	58,000	313
2016-02-18	313	318	312	314	108,000	314
2016-02-17	309	312	304	306	75,000	306
2016-02-16	314	316	308	309	109,000	309
2016-02-15	312	315	310	313	52,000	313
2016-02-12	311	313	307	307	102,000	307
2016-02-10	317	317	312	313	130,000	313
2016-02-09	318	319	315	315	84,000	315
2016-02-08	320	323	318	323	73,000	323
2016-02-05	318	322	318	320	67,000	320
2016-02-04	326	329	319	321	72,000	321
2016-02-03	328	330	320	328	166,000	328
2016-02-02	335	339	333	335	83,000	335
2016-02-01	333	339	331	339	151,000	339
2016-01-29	327	334	327	333	65,000	333
2016-01-28	323	330	322	329	58,000	329
2016-01-27	323	325	323	325	35,000	325
2016-01-26	324	324	319	319	80,000	319
2016-01-25	324	324	321	324	59,000	324
2016-01-22	313	319	313	319	95,000	319
2016-01-21	315	317	309	309	126,000	309
2016-01-20	320	322	316	316	105,000	316
2016-01-19	321	323	315	318	106,000	318
2016-01-18	319	323	319	321	81,000	321
2016-01-15	326	326	321	321	41,000	321
2016-01-14	324	324	321	322	91,000	322
2016-01-13	325	329	324	325	51,000	325
2016-01-12	328	328	323	323	117,000	323
2016-01-08	328	331	327	328	60,000	328
2016-01-07	331	333	328	328	67,000	328
2016-01-06	332	334	330	331	63,000	331
2016-01-05	331	333	331	332	30,000	332
2016-01-04	335	338	331	332	49,000	332

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