1. HOME >
  2. 株価時系列 >
  3. 8032 >
  4. 2016年

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
2016-12-3036736836536874,0003,680
2016-12-2936636936536799,0003,670
2016-12-2836937136837165,0003,710
2016-12-2737037236937055,0003,700
2016-12-26371372370370102,0003,700
2016-12-22366377366377174,0003,770
2016-12-21369372366370172,0003,700
2016-12-20369369362369153,0003,690
2016-12-19375376367370138,0003,700
2016-12-16376376370376111,0003,760
2016-12-15368373368372114,0003,720
2016-12-14375375367371127,0003,710
2016-12-13374374369372164,0003,720
2016-12-12367377365376476,0003,760
2016-12-09365367362367257,0003,670
2016-12-08365366361365222,0003,650
2016-12-07356365356364281,0003,640
2016-12-06358358352355249,0003,550
2016-12-05352356348354271,0003,540
2016-12-02346355346352292,0003,520
2016-12-01351352346346221,0003,460
2016-11-30351353348348153,0003,480
2016-11-29352355351353118,0003,530
2016-11-28354358353357140,0003,570
2016-11-2535335435035285,0003,520
2016-11-24356357351353124,0003,530
2016-11-22357357352355110,0003,550
2016-11-21353356353356140,0003,560
2016-11-18354355350351157,0003,510
2016-11-1735035334935384,0003,530
2016-11-1634935134835083,0003,500
2016-11-1535035034534793,0003,470
2016-11-14355355347347107,0003,470
2016-11-11352352346351138,0003,510
2016-11-10342347342347140,0003,470
2016-11-09350350333333125,0003,330
2016-11-0835135134634749,0003,470
2016-11-0735335334835188,0003,510
2016-11-0434334834234480,0003,440
2016-11-02345349343347125,0003,470
2016-11-01349350346350100,0003,500
2016-10-31353353349352117,0003,520
2016-10-28355355349354144,0003,540
2016-10-2735335535135285,0003,520
2016-10-2635435435135277,0003,520
2016-10-2534835334835286,0003,520
2016-10-24350351348348124,0003,480
2016-10-2135435435135346,0003,530
2016-10-2035035434935475,0003,540
2016-10-1935135435035253,0003,520
2016-10-1834735334735367,0003,530
2016-10-1734935234634798,0003,470
2016-10-14341349341347107,0003,470
2016-10-1334334333934076,0003,400
2016-10-1234434633934089,0003,400
2016-10-1133834633834698,0003,460
2016-10-07333339332338109,0003,380
2016-10-06333335332333175,0003,330
2016-10-0533133433133366,0003,330
2016-10-0433233333233352,0003,330
2016-10-0332933132932969,0003,290
2016-09-30333333328329109,0003,290
2016-09-29336340334337198,0003,370
2016-09-28338338333336125,0003,360
2016-09-27336342333342128,0003,420
2016-09-26344344336337174,0003,370
2016-09-23335337331336119,0003,360
2016-09-21329336327335126,0003,350
2016-09-2033033232932981,0003,290
2016-09-1632833032633057,0003,300
2016-09-1532933132832842,0003,280
2016-09-1433033432933173,0003,310
2016-09-1333733733033081,0003,300
2016-09-1233833833233379,0003,330
2016-09-09342344338338141,0003,380
2016-09-08332345331337158,0003,370
2016-09-0733433633133295,0003,320
2016-09-0633533633333655,0003,360
2016-09-0533133633133238,0003,320
2016-09-0233133233033051,0003,300
2016-09-0133333533333427,0003,340
2016-08-3133033332733379,0003,330
2016-08-3032732732632616,0003,260
2016-08-2933133232533059,0003,300
2016-08-2632732732332485,0003,240
2016-08-2532633232632958,0003,290
2016-08-2432832932632779,0003,270
2016-08-2332933032732882,0003,280
2016-08-22330332328330118,0003,300
2016-08-1933433633233254,0003,320
2016-08-18333338333334105,0003,340
2016-08-17326340326340110,0003,400
2016-08-1633333532832891,0003,280
2016-08-1533733733233337,0003,330
2016-08-1233934033733744,0003,370
2016-08-1034134433733983,0003,390
2016-08-0934234533934198,0003,410
2016-08-0834334634034287,0003,420
2016-08-0534234534034156,0003,410
2016-08-0434934934234261,0003,420
2016-08-03351352342344123,0003,440
2016-08-0235436035335460,0003,540
2016-08-0136136135435767,0003,570
2016-07-2936036535936582,0003,650
2016-07-28362366355366164,0003,660
2016-07-27362363359362123,0003,620
2016-07-26353360352360139,0003,600
2016-07-2534835334635286,0003,520
2016-07-2235035334935260,0003,520
2016-07-2135435635135488,0003,540
2016-07-2035935935235756,0003,570
2016-07-1935335935035998,0003,590
2016-07-15350355348352104,0003,520
2016-07-14355355350350127,0003,500
2016-07-13349356348355369,0003,550
2016-07-12344350344349165,0003,490
2016-07-11336344336342147,0003,420
2016-07-0833933933433489,0003,340
2016-07-0733834033433671,0003,360
2016-07-06341341335340118,0003,400
2016-07-05341342335342144,0003,420
2016-07-04335341330341157,0003,410
2016-07-0132933532833567,0003,350
2016-06-3033833832932982,0003,290
2016-06-2933133833133881,0003,380
2016-06-28326337326331148,0003,310
2016-06-27325334325331115,0003,310
2016-06-24326331316316187,0003,160
2016-06-2333333533033456,0003,340
2016-06-22328330325330109,0003,300
2016-06-21328333326329125,0003,290
2016-06-20331339331331133,0003,310
2016-06-17325330325328135,0003,280
2016-06-16331331324325161,0003,250
2016-06-1533134033133491,0003,340
2016-06-1433333332832948,0003,290
2016-06-13341342330330164,0003,300
2016-06-10338341338341193,0003,410
2016-06-0933734033633873,0003,380
2016-06-08340341335339110,0003,390
2016-06-0733934133734034,0003,400
2016-06-0633233733233742,0003,370
2016-06-0333433733233653,0003,360
2016-06-0233833933333462,0003,340
2016-06-0134234233433877,0003,380
2016-05-31338342337342234,0003,420
2016-05-3033634033634058,0003,400
2016-05-27335341331334130,0003,340
2016-05-26339339331332121,0003,320
2016-05-2533533833333852,0003,380
2016-05-2433033633033354,0003,330
2016-05-2333033532932988,0003,290
2016-05-20332340332332103,0003,320
2016-05-1933033632933389,0003,330
2016-05-1833433533233352,0003,330
2016-05-1733533833333495,0003,340
2016-05-16327338327334150,0003,340
2016-05-13325331322327234,0003,270
2016-05-12317325315320100,0003,200
2016-05-1132332331731853,0003,180
2016-05-1031532531532395,0003,230
2016-05-0931231831131551,0003,150
2016-05-06315318309311131,0003,110
2016-05-0231531831331594,0003,150
2016-04-2832533132232289,0003,220
2016-04-27329330325325106,0003,250
2016-04-2632632832632841,0003,280
2016-04-2532833032432435,0003,240
2016-04-2232433032432987,0003,290
2016-04-2132833032532992,0003,290
2016-04-2032732932432565,0003,250
2016-04-1932632832432855,0003,280
2016-04-1831632331632147,0003,210
2016-04-1532432432132329,0003,230
2016-04-14322327320327105,0003,270
2016-04-1331331731331731,0003,170
2016-04-1230931630931255,0003,120
2016-04-1131331330930943,0003,090
2016-04-0830631430431377,0003,130
2016-04-0731231530830979,0003,090
2016-04-0630832230831286,0003,120
2016-04-0531531530730869,0003,080
2016-04-0430931830931764,0003,170
2016-04-01322322309309159,0003,090
2016-03-31326326320322105,0003,220
2016-03-3032832832632634,0003,260
2016-03-29324330324330124,0003,300
2016-03-28332336332336298,0003,360
2016-03-25331335329333119,0003,330
2016-03-24335335331331129,0003,310
2016-03-2333633633333579,0003,350
2016-03-22335336318336219,0003,360
2016-03-18336336330333128,0003,330
2016-03-1733733733433641,0003,360
2016-03-1633633733533548,0003,350
2016-03-15335337334336116,0003,360
2016-03-14336336333336103,0003,360
2016-03-11331334330334155,0003,340
2016-03-1032833232833172,0003,310
2016-03-0932532932532778,0003,270
2016-03-0833133132732761,0003,270
2016-03-0733133333033253,0003,320
2016-03-0433133232933170,0003,310
2016-03-0333033132733138,0003,310
2016-03-02324332323331121,0003,310
2016-03-0132232331932170,0003,210
2016-02-2933033032132283,0003,220
2016-02-26329329326329100,0003,290
2016-02-2531732631732678,0003,260
2016-02-24314320312317140,0003,170
2016-02-2331631831431450,0003,140
2016-02-2231131631131657,0003,160
2016-02-1931231431131358,0003,130
2016-02-18313318312314108,0003,140
2016-02-1730931230430675,0003,060
2016-02-16314316308309109,0003,090
2016-02-1531231531031352,0003,130
2016-02-12311313307307102,0003,070
2016-02-10317317312313130,0003,130
2016-02-0931831931531584,0003,150
2016-02-0832032331832373,0003,230
2016-02-0531832231832067,0003,200
2016-02-0432632931932172,0003,210
2016-02-03328330320328166,0003,280
2016-02-0233533933333583,0003,350
2016-02-01333339331339151,0003,390
2016-01-2932733432733365,0003,330
2016-01-2832333032232958,0003,290
2016-01-2732332532332535,0003,250
2016-01-2632432431931980,0003,190
2016-01-2532432432132459,0003,240
2016-01-2231331931331995,0003,190
2016-01-21315317309309126,0003,090
2016-01-20320322316316105,0003,160
2016-01-19321323315318106,0003,180
2016-01-1831932331932181,0003,210
2016-01-1532632632132141,0003,210
2016-01-1432432432132291,0003,220
2016-01-1332532932432551,0003,250
2016-01-12328328323323117,0003,230
2016-01-0832833132732860,0003,280
2016-01-0733133332832867,0003,280
2016-01-0633233433033163,0003,310
2016-01-0533133333133230,0003,320
2016-01-0433533833133249,0003,320

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