8032 日本紙パルプ商事(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 4,330 | 4,330 | 4,295 | 4,325 | 8,400 | 432.50 |
| 2017-12-28 | 4,255 | 4,340 | 4,240 | 4,335 | 19,400 | 433.50 |
| 2017-12-27 | 4,205 | 4,245 | 4,205 | 4,240 | 8,500 | 424 |
| 2017-12-26 | 4,240 | 4,240 | 4,175 | 4,200 | 16,400 | 420 |
| 2017-12-25 | 4,205 | 4,240 | 4,205 | 4,240 | 9,300 | 424 |
| 2017-12-22 | 4,210 | 4,245 | 4,200 | 4,200 | 15,600 | 420 |
| 2017-12-21 | 4,185 | 4,225 | 4,185 | 4,210 | 9,800 | 421 |
| 2017-12-20 | 4,150 | 4,215 | 4,150 | 4,195 | 16,700 | 419.50 |
| 2017-12-19 | 4,145 | 4,180 | 4,145 | 4,165 | 13,600 | 416.50 |
| 2017-12-18 | 4,155 | 4,210 | 4,130 | 4,145 | 31,300 | 414.50 |
| 2017-12-15 | 4,240 | 4,270 | 4,115 | 4,115 | 63,100 | 411.50 |
| 2017-12-14 | 4,250 | 4,290 | 4,235 | 4,245 | 17,800 | 424.50 |
| 2017-12-13 | 4,245 | 4,255 | 4,205 | 4,215 | 16,500 | 421.50 |
| 2017-12-12 | 4,210 | 4,260 | 4,180 | 4,225 | 21,700 | 422.50 |
| 2017-12-11 | 4,215 | 4,230 | 4,185 | 4,210 | 27,100 | 421 |
| 2017-12-08 | 4,140 | 4,250 | 4,140 | 4,185 | 33,200 | 418.50 |
| 2017-12-07 | 4,240 | 4,275 | 4,210 | 4,210 | 18,300 | 421 |
| 2017-12-06 | 4,290 | 4,355 | 4,220 | 4,235 | 27,100 | 423.50 |
| 2017-12-05 | 4,170 | 4,300 | 4,140 | 4,300 | 32,400 | 430 |
| 2017-12-04 | 4,200 | 4,205 | 4,175 | 4,175 | 14,000 | 417.50 |
| 2017-12-01 | 4,290 | 4,290 | 4,195 | 4,200 | 25,600 | 420 |
| 2017-11-30 | 4,190 | 4,300 | 4,165 | 4,295 | 36,500 | 429.50 |
| 2017-11-29 | 4,135 | 4,160 | 4,130 | 4,145 | 14,500 | 414.50 |
| 2017-11-28 | 4,135 | 4,150 | 4,115 | 4,125 | 10,900 | 412.50 |
| 2017-11-27 | 4,180 | 4,185 | 4,135 | 4,140 | 16,900 | 414 |
| 2017-11-24 | 4,150 | 4,190 | 4,145 | 4,170 | 15,400 | 417 |
| 2017-11-22 | 4,250 | 4,260 | 4,170 | 4,170 | 32,900 | 417 |
| 2017-11-21 | 4,315 | 4,355 | 4,240 | 4,245 | 22,400 | 424.50 |
| 2017-11-20 | 4,340 | 4,375 | 4,285 | 4,310 | 24,600 | 431 |
| 2017-11-17 | 4,250 | 4,535 | 4,250 | 4,400 | 57,100 | 440 |
| 2017-11-16 | 4,200 | 4,325 | 4,200 | 4,250 | 23,100 | 425 |
| 2017-11-15 | 4,375 | 4,375 | 4,230 | 4,230 | 27,800 | 423 |
| 2017-11-13 | 4,530 | 4,560 | 4,460 | 4,480 | 16,400 | 448 |
| 2017-11-10 | 4,475 | 4,535 | 4,465 | 4,495 | 26,900 | 449.50 |
| 2017-11-09 | 4,670 | 4,670 | 4,450 | 4,485 | 35,600 | 448.50 |
| 2017-11-08 | 4,695 | 4,730 | 4,460 | 4,615 | 29,800 | 461.50 |
| 2017-11-07 | 4,695 | 4,760 | 4,650 | 4,735 | 19,100 | 473.50 |
| 2017-11-06 | 4,815 | 4,815 | 4,730 | 4,765 | 13,100 | 476.50 |
| 2017-11-02 | 4,835 | 4,840 | 4,770 | 4,815 | 7,800 | 481.50 |
| 2017-11-01 | 4,790 | 4,840 | 4,730 | 4,820 | 13,700 | 482 |
| 2017-10-31 | 4,690 | 4,790 | 4,675 | 4,775 | 17,100 | 477.50 |
| 2017-10-30 | 4,700 | 4,700 | 4,640 | 4,695 | 20,100 | 469.50 |
| 2017-10-27 | 4,700 | 4,765 | 4,645 | 4,690 | 21,800 | 469 |
| 2017-10-26 | 4,705 | 4,740 | 4,685 | 4,735 | 8,100 | 473.50 |
| 2017-10-25 | 4,670 | 4,725 | 4,655 | 4,705 | 14,600 | 470.50 |
| 2017-10-24 | 4,650 | 4,695 | 4,635 | 4,670 | 13,800 | 467 |
| 2017-10-23 | 4,590 | 4,700 | 4,585 | 4,650 | 21,000 | 465 |
| 2017-10-20 | 4,565 | 4,570 | 4,550 | 4,555 | 13,800 | 455.50 |
| 2017-10-19 | 4,615 | 4,615 | 4,575 | 4,595 | 10,700 | 459.50 |
| 2017-10-18 | 4,570 | 4,615 | 4,540 | 4,615 | 13,800 | 461.50 |
| 2017-10-17 | 4,640 | 4,640 | 4,555 | 4,590 | 14,300 | 459 |
| 2017-10-16 | 4,700 | 4,740 | 4,630 | 4,665 | 19,200 | 466.50 |
| 2017-10-13 | 4,610 | 4,660 | 4,590 | 4,660 | 11,100 | 466 |
| 2017-10-12 | 4,610 | 4,650 | 4,605 | 4,645 | 8,500 | 464.50 |
| 2017-10-11 | 4,605 | 4,615 | 4,575 | 4,610 | 6,800 | 461 |
| 2017-10-10 | 4,545 | 4,585 | 4,525 | 4,585 | 13,000 | 458.50 |
| 2017-10-06 | 4,580 | 4,595 | 4,525 | 4,545 | 12,300 | 454.50 |
| 2017-10-05 | 4,610 | 4,640 | 4,580 | 4,585 | 8,000 | 458.50 |
| 2017-10-04 | 4,605 | 4,635 | 4,600 | 4,605 | 5,700 | 460.50 |
| 2017-10-03 | 4,615 | 4,630 | 4,570 | 4,625 | 11,000 | 462.50 |
| 2017-10-02 | 4,620 | 4,640 | 4,595 | 4,610 | 13,600 | 461 |
| 2017-09-29 | 4,605 | 4,620 | 4,555 | 4,575 | 12,300 | 457.50 |
| 2017-09-28 | 4,725 | 4,725 | 4,565 | 4,610 | 31,600 | 461 |
| 2017-09-27 | 4,795 | 4,795 | 4,540 | 4,755 | 19,800 | 475.50 |
| 2017-09-26 | 472 | 480 | 470 | 480 | 118,000 | 480 |
| 2017-09-25 | 473 | 479 | 465 | 471 | 126,000 | 471 |
| 2017-09-22 | 476 | 477 | 468 | 473 | 114,000 | 473 |
| 2017-09-21 | 478 | 479 | 470 | 471 | 163,000 | 471 |
| 2017-09-20 | 479 | 486 | 477 | 478 | 221,000 | 478 |
| 2017-09-19 | 477 | 479 | 465 | 479 | 262,000 | 479 |
| 2017-09-15 | 436 | 477 | 435 | 477 | 463,000 | 477 |
| 2017-09-14 | 439 | 441 | 432 | 434 | 134,000 | 434 |
| 2017-09-13 | 444 | 446 | 435 | 441 | 153,000 | 441 |
| 2017-09-12 | 445 | 445 | 439 | 444 | 119,000 | 444 |
| 2017-09-11 | 442 | 446 | 441 | 444 | 84,000 | 444 |
| 2017-09-08 | 436 | 438 | 433 | 437 | 164,000 | 437 |
| 2017-09-07 | 435 | 441 | 434 | 440 | 94,000 | 440 |
| 2017-09-06 | 432 | 438 | 431 | 435 | 118,000 | 435 |
| 2017-09-05 | 441 | 448 | 438 | 440 | 137,000 | 440 |
| 2017-09-04 | 452 | 453 | 444 | 445 | 108,000 | 445 |
| 2017-09-01 | 465 | 465 | 451 | 456 | 126,000 | 456 |
| 2017-08-31 | 465 | 466 | 455 | 462 | 165,000 | 462 |
| 2017-08-30 | 445 | 460 | 442 | 459 | 320,000 | 459 |
| 2017-08-29 | 434 | 447 | 418 | 444 | 315,000 | 444 |
| 2017-08-28 | 435 | 438 | 430 | 437 | 174,000 | 437 |
| 2017-08-25 | 439 | 439 | 433 | 435 | 166,000 | 435 |
| 2017-08-24 | 441 | 441 | 437 | 439 | 84,000 | 439 |
| 2017-08-23 | 437 | 442 | 431 | 441 | 264,000 | 441 |
| 2017-08-22 | 427 | 439 | 425 | 437 | 199,000 | 437 |
| 2017-08-21 | 421 | 428 | 421 | 425 | 204,000 | 425 |
| 2017-08-18 | 421 | 426 | 420 | 422 | 121,000 | 422 |
| 2017-08-17 | 430 | 432 | 424 | 426 | 133,000 | 426 |
| 2017-08-16 | 428 | 433 | 428 | 430 | 126,000 | 430 |
| 2017-08-15 | 426 | 432 | 425 | 430 | 118,000 | 430 |
| 2017-08-14 | 434 | 434 | 419 | 421 | 334,000 | 421 |
| 2017-08-10 | 424 | 436 | 409 | 435 | 383,000 | 435 |
| 2017-08-09 | 418 | 427 | 409 | 424 | 379,000 | 424 |
| 2017-08-08 | 417 | 422 | 417 | 421 | 104,000 | 421 |
| 2017-08-07 | 418 | 420 | 416 | 418 | 148,000 | 418 |
| 2017-08-04 | 419 | 422 | 413 | 414 | 201,000 | 414 |
| 2017-08-03 | 418 | 423 | 418 | 422 | 127,000 | 422 |
| 2017-08-02 | 423 | 424 | 420 | 420 | 123,000 | 420 |
| 2017-08-01 | 422 | 425 | 420 | 423 | 125,000 | 423 |
| 2017-07-31 | 423 | 426 | 421 | 422 | 157,000 | 422 |
| 2017-07-28 | 425 | 427 | 422 | 427 | 129,000 | 427 |
| 2017-07-27 | 420 | 426 | 420 | 425 | 185,000 | 425 |
| 2017-07-26 | 423 | 425 | 417 | 420 | 58,000 | 420 |
| 2017-07-25 | 427 | 427 | 419 | 420 | 159,000 | 420 |
| 2017-07-24 | 427 | 427 | 423 | 427 | 131,000 | 427 |
| 2017-07-21 | 430 | 430 | 426 | 427 | 122,000 | 427 |
| 2017-07-20 | 428 | 433 | 427 | 432 | 69,000 | 432 |
| 2017-07-19 | 428 | 430 | 425 | 427 | 131,000 | 427 |
| 2017-07-18 | 423 | 426 | 420 | 425 | 103,000 | 425 |
| 2017-07-14 | 417 | 428 | 417 | 426 | 247,000 | 426 |
| 2017-07-13 | 426 | 426 | 419 | 420 | 193,000 | 420 |
| 2017-07-12 | 433 | 436 | 427 | 427 | 120,000 | 427 |
| 2017-07-11 | 430 | 443 | 428 | 438 | 392,000 | 438 |
| 2017-07-10 | 430 | 434 | 429 | 430 | 205,000 | 430 |
| 2017-07-07 | 429 | 437 | 426 | 427 | 219,000 | 427 |
| 2017-07-06 | 430 | 436 | 425 | 432 | 182,000 | 432 |
| 2017-07-05 | 420 | 433 | 419 | 431 | 242,000 | 431 |
| 2017-07-04 | 426 | 428 | 418 | 420 | 175,000 | 420 |
| 2017-07-03 | 424 | 428 | 424 | 425 | 145,000 | 425 |
| 2017-06-30 | 425 | 426 | 422 | 424 | 183,000 | 424 |
| 2017-06-29 | 425 | 431 | 425 | 430 | 104,000 | 430 |
| 2017-06-28 | 428 | 433 | 419 | 423 | 291,000 | 423 |
| 2017-06-27 | 425 | 429 | 425 | 427 | 64,000 | 427 |
| 2017-06-26 | 422 | 426 | 422 | 425 | 146,000 | 425 |
| 2017-06-23 | 419 | 423 | 417 | 422 | 108,000 | 422 |
| 2017-06-22 | 420 | 422 | 418 | 419 | 200,000 | 419 |
| 2017-06-21 | 417 | 419 | 416 | 417 | 163,000 | 417 |
| 2017-06-20 | 410 | 420 | 410 | 418 | 170,000 | 418 |
| 2017-06-19 | 406 | 414 | 406 | 411 | 288,000 | 411 |
| 2017-06-16 | 420 | 420 | 402 | 405 | 419,000 | 405 |
| 2017-06-15 | 422 | 422 | 417 | 417 | 157,000 | 417 |
| 2017-06-14 | 417 | 422 | 414 | 418 | 303,000 | 418 |
| 2017-06-13 | 412 | 415 | 411 | 415 | 78,000 | 415 |
| 2017-06-12 | 416 | 419 | 410 | 410 | 267,000 | 410 |
| 2017-06-09 | 410 | 416 | 407 | 416 | 264,000 | 416 |
| 2017-06-08 | 408 | 412 | 406 | 410 | 160,000 | 410 |
| 2017-06-07 | 411 | 413 | 407 | 408 | 181,000 | 408 |
| 2017-06-06 | 412 | 413 | 408 | 410 | 114,000 | 410 |
| 2017-06-05 | 412 | 415 | 407 | 413 | 204,000 | 413 |
| 2017-06-02 | 401 | 414 | 400 | 414 | 348,000 | 414 |
| 2017-06-01 | 398 | 403 | 395 | 403 | 131,000 | 403 |
| 2017-05-31 | 398 | 399 | 394 | 395 | 131,000 | 395 |
| 2017-05-30 | 398 | 402 | 396 | 398 | 113,000 | 398 |
| 2017-05-29 | 390 | 402 | 390 | 401 | 187,000 | 401 |
| 2017-05-26 | 400 | 400 | 390 | 390 | 201,000 | 390 |
| 2017-05-25 | 402 | 403 | 399 | 400 | 125,000 | 400 |
| 2017-05-24 | 404 | 406 | 402 | 405 | 162,000 | 405 |
| 2017-05-23 | 404 | 406 | 402 | 404 | 96,000 | 404 |
| 2017-05-22 | 405 | 406 | 401 | 404 | 143,000 | 404 |
| 2017-05-19 | 407 | 407 | 400 | 404 | 231,000 | 404 |
| 2017-05-18 | 402 | 407 | 402 | 406 | 151,000 | 406 |
| 2017-05-17 | 405 | 407 | 402 | 407 | 165,000 | 407 |
| 2017-05-16 | 407 | 412 | 406 | 410 | 285,000 | 410 |
| 2017-05-15 | 400 | 409 | 400 | 406 | 228,000 | 406 |
| 2017-05-12 | 401 | 405 | 398 | 405 | 210,000 | 405 |
| 2017-05-11 | 397 | 405 | 397 | 405 | 152,000 | 405 |
| 2017-05-10 | 401 | 405 | 398 | 405 | 235,000 | 405 |
| 2017-05-09 | 397 | 401 | 396 | 401 | 172,000 | 401 |
| 2017-05-08 | 389 | 400 | 389 | 399 | 420,000 | 399 |
| 2017-05-02 | 386 | 388 | 384 | 386 | 177,000 | 386 |
| 2017-05-01 | 385 | 389 | 385 | 386 | 128,000 | 386 |
| 2017-04-28 | 379 | 390 | 379 | 387 | 276,000 | 387 |
| 2017-04-27 | 377 | 383 | 377 | 382 | 140,000 | 382 |
| 2017-04-26 | 382 | 384 | 379 | 381 | 219,000 | 381 |
| 2017-04-25 | 383 | 386 | 381 | 382 | 292,000 | 382 |
| 2017-04-24 | 369 | 385 | 368 | 384 | 506,000 | 384 |
| 2017-04-21 | 359 | 365 | 356 | 362 | 272,000 | 362 |
| 2017-04-20 | 355 | 357 | 354 | 355 | 75,000 | 355 |
| 2017-04-19 | 352 | 359 | 352 | 356 | 291,000 | 356 |
| 2017-04-18 | 357 | 360 | 355 | 355 | 198,000 | 355 |
| 2017-04-17 | 355 | 357 | 353 | 355 | 178,000 | 355 |
| 2017-04-14 | 363 | 364 | 356 | 357 | 164,000 | 357 |
| 2017-04-13 | 366 | 368 | 364 | 367 | 121,000 | 367 |
| 2017-04-12 | 371 | 372 | 368 | 372 | 207,000 | 372 |
| 2017-04-11 | 374 | 374 | 371 | 373 | 93,000 | 373 |
| 2017-04-10 | 373 | 375 | 373 | 374 | 113,000 | 374 |
| 2017-04-07 | 371 | 376 | 371 | 372 | 111,000 | 372 |
| 2017-04-06 | 373 | 376 | 369 | 371 | 202,000 | 371 |
| 2017-04-05 | 374 | 377 | 374 | 374 | 164,000 | 374 |
| 2017-04-04 | 373 | 377 | 371 | 375 | 137,000 | 375 |
| 2017-04-03 | 369 | 377 | 367 | 375 | 207,000 | 375 |
| 2017-03-31 | 379 | 379 | 370 | 371 | 232,000 | 371 |
| 2017-03-30 | 383 | 383 | 379 | 380 | 119,000 | 380 |
| 2017-03-29 | 391 | 392 | 381 | 384 | 235,000 | 384 |
| 2017-03-28 | 396 | 405 | 392 | 404 | 450,000 | 404 |
| 2017-03-27 | 392 | 393 | 387 | 392 | 256,000 | 392 |
| 2017-03-24 | 394 | 394 | 387 | 389 | 214,000 | 389 |
| 2017-03-23 | 392 | 392 | 386 | 390 | 150,000 | 390 |
| 2017-03-22 | 389 | 394 | 385 | 392 | 300,000 | 392 |
| 2017-03-21 | 395 | 396 | 393 | 394 | 101,000 | 394 |
| 2017-03-17 | 399 | 399 | 393 | 395 | 138,000 | 395 |
| 2017-03-16 | 400 | 401 | 397 | 399 | 171,000 | 399 |
| 2017-03-15 | 394 | 405 | 392 | 403 | 232,000 | 403 |
| 2017-03-14 | 398 | 399 | 394 | 394 | 113,000 | 394 |
| 2017-03-13 | 391 | 398 | 391 | 397 | 181,000 | 397 |
| 2017-03-10 | 389 | 392 | 386 | 391 | 391,000 | 391 |
| 2017-03-09 | 384 | 386 | 382 | 385 | 273,000 | 385 |
| 2017-03-08 | 379 | 381 | 375 | 381 | 274,000 | 381 |
| 2017-03-07 | 377 | 378 | 376 | 376 | 91,000 | 376 |
| 2017-03-06 | 375 | 379 | 373 | 378 | 170,000 | 378 |
| 2017-03-03 | 379 | 379 | 372 | 373 | 155,000 | 373 |
| 2017-03-02 | 379 | 379 | 376 | 378 | 245,000 | 378 |
| 2017-03-01 | 378 | 378 | 374 | 377 | 163,000 | 377 |
| 2017-02-28 | 376 | 377 | 374 | 375 | 146,000 | 375 |
| 2017-02-27 | 375 | 376 | 373 | 375 | 177,000 | 375 |
| 2017-02-24 | 372 | 376 | 371 | 375 | 214,000 | 375 |
| 2017-02-23 | 375 | 376 | 371 | 374 | 170,000 | 374 |
| 2017-02-22 | 375 | 377 | 371 | 375 | 246,000 | 375 |
| 2017-02-21 | 373 | 376 | 372 | 374 | 203,000 | 374 |
| 2017-02-20 | 374 | 374 | 371 | 372 | 127,000 | 372 |
| 2017-02-17 | 371 | 375 | 371 | 373 | 120,000 | 373 |
| 2017-02-16 | 378 | 379 | 373 | 374 | 231,000 | 374 |
| 2017-02-15 | 376 | 379 | 372 | 379 | 224,000 | 379 |
| 2017-02-14 | 374 | 379 | 374 | 375 | 163,000 | 375 |
| 2017-02-13 | 374 | 375 | 369 | 371 | 166,000 | 371 |
| 2017-02-10 | 369 | 373 | 368 | 373 | 131,000 | 373 |
| 2017-02-09 | 364 | 368 | 363 | 365 | 83,000 | 365 |
| 2017-02-08 | 363 | 365 | 363 | 365 | 49,000 | 365 |
| 2017-02-07 | 365 | 369 | 363 | 363 | 72,000 | 363 |
| 2017-02-06 | 372 | 373 | 367 | 367 | 146,000 | 367 |
| 2017-02-03 | 363 | 369 | 363 | 367 | 139,000 | 367 |
| 2017-02-02 | 371 | 371 | 363 | 363 | 129,000 | 363 |
| 2017-02-01 | 367 | 370 | 366 | 369 | 108,000 | 369 |
| 2017-01-31 | 365 | 371 | 365 | 367 | 105,000 | 367 |
| 2017-01-30 | 367 | 371 | 365 | 368 | 203,000 | 368 |
| 2017-01-27 | 366 | 366 | 363 | 365 | 108,000 | 365 |
| 2017-01-26 | 364 | 366 | 363 | 364 | 111,000 | 364 |
| 2017-01-25 | 362 | 363 | 360 | 362 | 117,000 | 362 |
| 2017-01-24 | 366 | 366 | 358 | 359 | 227,000 | 359 |
| 2017-01-23 | 373 | 373 | 366 | 366 | 111,000 | 366 |
| 2017-01-20 | 370 | 375 | 367 | 374 | 166,000 | 374 |
| 2017-01-19 | 365 | 370 | 365 | 370 | 81,000 | 370 |
| 2017-01-18 | 367 | 367 | 362 | 365 | 64,000 | 365 |
| 2017-01-17 | 372 | 372 | 366 | 367 | 94,000 | 367 |
| 2017-01-16 | 379 | 379 | 368 | 369 | 154,000 | 369 |
| 2017-01-13 | 379 | 380 | 374 | 380 | 154,000 | 380 |
| 2017-01-12 | 374 | 380 | 370 | 379 | 224,000 | 379 |
| 2017-01-11 | 374 | 375 | 371 | 374 | 94,000 | 374 |
| 2017-01-10 | 375 | 375 | 367 | 372 | 159,000 | 372 |
| 2017-01-06 | 373 | 375 | 370 | 375 | 147,000 | 375 |
| 2017-01-05 | 378 | 378 | 370 | 374 | 117,000 | 374 |
| 2017-01-04 | 369 | 375 | 367 | 375 | 133,000 | 375 |
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
