日本紙パルプ商事(8032)の株価時系列情報
日本紙パルプ商事(8032)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/06/13 | 609 | 609 | 604 | 606 | 254,700 |
| 2025/06/12 | 607 | 613 | 607 | 611 | 160,700 |
| 2025/06/11 | 600 | 612 | 600 | 607 | 215,700 |
| 2025/06/10 | 600 | 603 | 598 | 598 | 257,900 |
| 2025/06/09 | 605 | 606 | 600 | 600 | 95,900 |
| 2025/06/06 | 601 | 606 | 600 | 604 | 200,100 |
| 2025/06/05 | 600 | 606 | 599 | 601 | 163,500 |
| 2025/06/04 | 596 | 607 | 594 | 601 | 233,900 |
| 2025/06/03 | 596 | 600 | 591 | 598 | 324,200 |
| 2025/06/02 | 591 | 595 | 589 | 595 | 188,000 |
| 2025/05/30 | 592 | 596 | 590 | 595 | 265,400 |
| 2025/05/29 | 593 | 597 | 591 | 596 | 135,200 |
| 2025/05/28 | 598 | 599 | 592 | 593 | 149,800 |
| 2025/05/27 | 592 | 596 | 590 | 593 | 78,300 |
| 2025/05/26 | 599 | 600 | 591 | 591 | 140,100 |
| 2025/05/23 | 593 | 598 | 593 | 596 | 163,600 |
| 2025/05/22 | 595 | 597 | 591 | 592 | 177,600 |
| 2025/05/21 | 594 | 599 | 592 | 596 | 126,800 |
| 2025/05/20 | 596 | 600 | 590 | 591 | 183,500 |
| 2025/05/19 | 591 | 597 | 591 | 594 | 178,700 |
| 2025/05/16 | 600 | 600 | 584 | 589 | 300,800 |
| 2025/05/15 | 610 | 617 | 590 | 600 | 341,800 |
| 2025/05/14 | 626 | 629 | 602 | 617 | 266,600 |
| 2025/05/13 | 635 | 638 | 629 | 629 | 163,400 |
| 2025/05/12 | 630 | 635 | 628 | 633 | 134,200 |
| 2025/05/09 | 625 | 634 | 624 | 629 | 252,100 |
| 2025/05/08 | 614 | 626 | 613 | 624 | 240,300 |
| 2025/05/07 | 610 | 620 | 610 | 617 | 274,800 |
| 2025/05/02 | 613 | 613 | 608 | 613 | 172,700 |
| 2025/05/01 | 610 | 613 | 607 | 613 | 171,100 |
| 2025/04/30 | 614 | 615 | 608 | 614 | 233,100 |
| 2025/04/28 | 615 | 616 | 608 | 614 | 249,600 |
| 2025/04/25 | 612 | 616 | 609 | 610 | 296,700 |
| 2025/04/24 | 599 | 604 | 599 | 600 | 182,900 |
| 2025/04/23 | 599 | 607 | 596 | 599 | 265,300 |
| 2025/04/22 | 585 | 595 | 584 | 590 | 144,800 |
| 2025/04/21 | 585 | 589 | 582 | 586 | 70,800 |
| 2025/04/18 | 578 | 591 | 577 | 589 | 95,900 |
| 2025/04/17 | 571 | 578 | 571 | 574 | 106,000 |
| 2025/04/16 | 572 | 577 | 572 | 576 | 129,300 |
| 2025/04/15 | 579 | 579 | 573 | 573 | 95,400 |
| 2025/04/14 | 574 | 578 | 572 | 575 | 104,800 |
| 2025/04/11 | 561 | 571 | 553 | 569 | 207,200 |
| 2025/04/10 | 572 | 577 | 565 | 571 | 228,200 |
| 2025/04/09 | 548 | 551 | 539 | 545 | 276,300 |
| 2025/04/08 | 554 | 566 | 552 | 557 | 276,200 |
| 2025/04/07 | 533 | 548 | 516 | 534 | 387,700 |
| 2025/04/04 | 569 | 575 | 552 | 563 | 421,800 |
| 2025/04/03 | 584 | 588 | 575 | 583 | 535,500 |
| 2025/04/02 | 604 | 605 | 586 | 592 | 495,100 |
| 2025/04/01 | 609 | 616 | 603 | 603 | 310,500 |
| 2025/03/31 | 604 | 609 | 598 | 603 | 384,000 |
| 2025/03/28 | 600 | 612 | 600 | 605 | 508,500 |
| 2025/03/27 | 614 | 618 | 613 | 618 | 860,800 |
| 2025/03/26 | 613 | 615 | 611 | 614 | 535,400 |
| 2025/03/25 | 615 | 615 | 611 | 613 | 359,700 |
| 2025/03/24 | 615 | 615 | 610 | 614 | 441,600 |
| 2025/03/21 | 610 | 619 | 607 | 615 | 465,200 |
| 2025/03/19 | 615 | 617 | 613 | 614 | 232,200 |
| 2025/03/18 | 614 | 618 | 613 | 615 | 231,500 |
| 2025/03/17 | 613 | 614 | 611 | 613 | 308,900 |
| 2025/03/14 | 610 | 612 | 607 | 612 | 268,800 |
| 2025/03/13 | 611 | 616 | 608 | 611 | 338,900 |
| 2025/03/12 | 610 | 613 | 606 | 610 | 222,100 |
| 2025/03/11 | 609 | 609 | 599 | 608 | 311,800 |
| 2025/03/10 | 614 | 615 | 609 | 611 | 260,900 |
| 2025/03/07 | 613 | 617 | 607 | 614 | 247,400 |
| 2025/03/06 | 612 | 616 | 611 | 613 | 224,700 |
| 2025/03/05 | 605 | 611 | 605 | 608 | 159,200 |
| 2025/03/04 | 606 | 609 | 604 | 605 | 190,400 |
| 2025/03/03 | 605 | 611 | 604 | 606 | 184,400 |
| 2025/02/28 | 600 | 602 | 596 | 597 | 293,900 |
| 2025/02/27 | 594 | 605 | 594 | 600 | 135,900 |
| 2025/02/26 | 595 | 596 | 588 | 592 | 216,200 |
| 2025/02/25 | 591 | 603 | 591 | 595 | 227,700 |
| 2025/02/21 | 595 | 596 | 587 | 591 | 278,300 |
| 2025/02/20 | 599 | 600 | 593 | 595 | 265,900 |
| 2025/02/19 | 599 | 603 | 598 | 599 | 128,900 |
| 2025/02/18 | 600 | 601 | 596 | 597 | 184,600 |
| 2025/02/17 | 612 | 612 | 599 | 600 | 230,300 |
| 2025/02/14 | 614 | 616 | 608 | 611 | 199,800 |
| 2025/02/13 | 604 | 615 | 602 | 611 | 215,400 |
| 2025/02/12 | 620 | 621 | 595 | 599 | 392,100 |
| 2025/02/10 | 627 | 637 | 603 | 618 | 350,800 |
| 2025/02/07 | 624 | 628 | 622 | 627 | 134,100 |
| 2025/02/06 | 625 | 629 | 622 | 624 | 135,200 |
| 2025/02/05 | 626 | 627 | 618 | 621 | 167,700 |
| 2025/02/04 | 637 | 639 | 625 | 625 | 153,400 |
| 2025/02/03 | 648 | 648 | 631 | 632 | 236,400 |
| 2025/01/31 | 656 | 656 | 644 | 650 | 120,900 |
| 2025/01/30 | 648 | 652 | 646 | 652 | 103,600 |
| 2025/01/29 | 655 | 655 | 647 | 649 | 117,800 |
| 2025/01/28 | 655 | 660 | 652 | 655 | 124,100 |
| 2025/01/27 | 650 | 661 | 646 | 657 | 101,900 |
| 2025/01/24 | 635 | 647 | 633 | 647 | 423,900 |
| 2025/01/23 | 639 | 640 | 634 | 636 | 163,200 |
| 2025/01/22 | 635 | 640 | 632 | 639 | 136,000 |
| 2025/01/21 | 643 | 643 | 631 | 635 | 94,500 |
| 2025/01/20 | 635 | 639 | 631 | 639 | 171,100 |
| 2025/01/17 | 635 | 635 | 625 | 635 | 191,200 |
| 2025/01/16 | 640 | 644 | 636 | 636 | 108,800 |
| 2025/01/15 | 638 | 644 | 636 | 639 | 120,100 |
| 2025/01/14 | 646 | 646 | 635 | 639 | 116,400 |
| 2025/01/10 | 653 | 656 | 644 | 646 | 98,700 |
| 2025/01/09 | 656 | 661 | 648 | 653 | 196,500 |
| 2025/01/08 | 655 | 657 | 651 | 657 | 187,900 |
| 2025/01/07 | 664 | 664 | 651 | 658 | 149,500 |
| 2025/01/06 | 685 | 685 | 664 | 664 | 137,900 |
| 2024/12/30 | 680 | 688 | 678 | 685 | 88,500 |
| 2024/12/27 | 677 | 679 | 669 | 679 | 107,400 |
| 2024/12/26 | 669 | 673 | 662 | 673 | 133,200 |
| 2024/12/25 | 663 | 664 | 658 | 664 | 53,300 |
| 2024/12/24 | 666 | 666 | 657 | 663 | 58,400 |
| 2024/12/23 | 663 | 668 | 660 | 665 | 71,900 |
| 2024/12/20 | 675 | 676 | 663 | 663 | 268,200 |
| 2024/12/19 | 660 | 679 | 657 | 675 | 186,000 |
| 2024/12/18 | 665 | 670 | 658 | 668 | 141,100 |
| 2024/12/17 | 676 | 677 | 665 | 665 | 119,600 |
| 2024/12/16 | 675 | 675 | 663 | 671 | 119,100 |
| 2024/12/13 | 682 | 690 | 663 | 674 | 194,900 |
| 2024/12/12 | 700 | 700 | 689 | 692 | 156,200 |
| 2024/12/11 | 692 | 693 | 687 | 692 | 115,400 |
| 2024/12/10 | 696 | 702 | 686 | 692 | 273,800 |
| 2024/12/09 | 691 | 691 | 678 | 688 | 224,200 |
| 2024/12/06 | 685 | 691 | 681 | 691 | 121,300 |
| 2024/12/05 | 674 | 686 | 674 | 681 | 217,000 |
| 2024/12/04 | 661 | 669 | 659 | 666 | 102,200 |
| 2024/12/03 | 655 | 670 | 655 | 662 | 156,800 |
| 2024/12/02 | 650 | 655 | 645 | 651 | 133,700 |
| 2024/11/29 | 655 | 658 | 649 | 650 | 92,700 |
| 2024/11/28 | 643 | 657 | 643 | 654 | 93,200 |
| 2024/11/27 | 653 | 653 | 634 | 649 | 160,500 |
| 2024/11/26 | 664 | 665 | 646 | 653 | 83,700 |
| 2024/11/25 | 667 | 673 | 662 | 662 | 162,800 |
| 2024/11/22 | 651 | 664 | 648 | 660 | 145,400 |
| 2024/11/21 | 645 | 651 | 644 | 650 | 61,500 |
| 2024/11/20 | 644 | 648 | 638 | 638 | 113,700 |
| 2024/11/19 | 645 | 651 | 643 | 648 | 56,600 |
| 2024/11/18 | 646 | 653 | 642 | 648 | 63,600 |
| 2024/11/15 | 645 | 651 | 640 | 649 | 122,900 |
| 2024/11/14 | 646 | 648 | 639 | 640 | 115,200 |
| 2024/11/13 | 656 | 658 | 643 | 648 | 85,000 |
| 2024/11/12 | 648 | 657 | 645 | 650 | 107,700 |
| 2024/11/11 | 653 | 661 | 647 | 647 | 71,500 |
| 2024/11/08 | 689 | 689 | 652 | 652 | 163,400 |
| 2024/11/07 | 666 | 682 | 666 | 682 | 108,300 |
| 2024/11/06 | 662 | 694 | 657 | 666 | 153,200 |
| 2024/11/05 | 650 | 660 | 638 | 659 | 114,200 |
| 2024/11/01 | 662 | 666 | 645 | 645 | 147,500 |
| 2024/10/31 | 665 | 673 | 661 | 672 | 114,100 |
| 2024/10/30 | 667 | 667 | 656 | 661 | 331,300 |
| 2024/10/29 | 668 | 668 | 663 | 666 | 84,300 |
| 2024/10/28 | 658 | 671 | 656 | 667 | 138,500 |
| 2024/10/25 | 677 | 682 | 656 | 658 | 197,000 |
| 2024/10/24 | 680 | 684 | 667 | 676 | 146,000 |
| 2024/10/23 | 690 | 694 | 680 | 685 | 103,600 |
| 2024/10/22 | 689 | 694 | 676 | 686 | 173,800 |
| 2024/10/21 | 698 | 700 | 688 | 688 | 119,300 |
| 2024/10/18 | 692 | 697 | 685 | 688 | 71,700 |
| 2024/10/17 | 694 | 699 | 687 | 688 | 109,400 |
| 2024/10/16 | 685 | 706 | 681 | 692 | 165,300 |
| 2024/10/15 | 670 | 697 | 670 | 691 | 254,400 |
| 2024/10/11 | 668 | 668 | 660 | 665 | 190,300 |
| 2024/10/10 | 681 | 686 | 669 | 672 | 178,300 |
| 2024/10/09 | 689 | 693 | 669 | 671 | 248,900 |
| 2024/10/08 | 712 | 712 | 682 | 687 | 255,900 |
| 2024/10/07 | 706 | 718 | 699 | 718 | 200,200 |
| 2024/10/04 | 701 | 711 | 689 | 696 | 184,700 |
| 2024/10/03 | 707 | 713 | 697 | 699 | 202,900 |
| 2024/10/02 | 686 | 704 | 681 | 687 | 190,600 |
| 2024/10/01 | 674 | 691 | 674 | 687 | 145,600 |
| 2024/09/30 | 670 | 682 | 661 | 674 | 234,500 |
| 2024/09/27 | 706 | 720 | 670 | 686 | 276,000 |
| 2024/09/27 | 1 -> 10.00 分割 | ||||
| 2024/09/26 | 6,950 | 7,180 | 6,930 | 7,180 | 36,100 |
| 2024/09/25 | 6,890 | 6,890 | 6,760 | 6,790 | 41,200 |
| 2024/09/24 | 6,920 | 7,000 | 6,880 | 6,890 | 33,500 |
| 2024/09/20 | 6,850 | 6,930 | 6,840 | 6,890 | 37,700 |
| 2024/09/19 | 6,760 | 6,850 | 6,710 | 6,810 | 14,300 |
| 2024/09/18 | 6,680 | 6,740 | 6,600 | 6,700 | 16,400 |
| 2024/09/17 | 6,600 | 6,720 | 6,540 | 6,650 | 23,800 |
| 2024/09/13 | 6,550 | 6,590 | 6,500 | 6,550 | 17,100 |
| 2024/09/12 | 6,450 | 6,600 | 6,440 | 6,550 | 29,000 |
| 2024/09/11 | 6,460 | 6,470 | 6,280 | 6,340 | 21,300 |
| 2024/09/10 | 6,430 | 6,570 | 6,380 | 6,450 | 11,400 |
| 2024/09/09 | 6,260 | 6,450 | 6,240 | 6,430 | 14,300 |
| 2024/09/06 | 6,390 | 6,420 | 6,290 | 6,360 | 7,800 |
| 2024/09/05 | 6,290 | 6,450 | 6,230 | 6,380 | 10,000 |
| 2024/09/04 | 6,370 | 6,420 | 6,290 | 6,330 | 13,000 |
| 2024/09/03 | 6,410 | 6,490 | 6,410 | 6,450 | 6,600 |
| 2024/09/02 | 6,490 | 6,490 | 6,370 | 6,420 | 12,300 |
| 2024/08/30 | 6,330 | 6,460 | 6,300 | 6,390 | 13,300 |
| 2024/08/29 | 6,290 | 6,330 | 6,230 | 6,330 | 12,600 |
| 2024/08/28 | 6,270 | 6,300 | 6,220 | 6,290 | 3,900 |
| 2024/08/27 | 6,360 | 6,380 | 6,240 | 6,270 | 8,400 |
| 2024/08/26 | 6,220 | 6,360 | 6,220 | 6,330 | 14,800 |
| 2024/08/23 | 6,210 | 6,280 | 6,200 | 6,200 | 7,200 |
| 2024/08/22 | 6,290 | 6,290 | 6,190 | 6,220 | 10,100 |
| 2024/08/21 | 6,280 | 6,330 | 6,200 | 6,290 | 8,600 |
| 2024/08/20 | 6,320 | 6,360 | 6,240 | 6,320 | 10,500 |
| 2024/08/19 | 6,210 | 6,360 | 6,210 | 6,300 | 12,800 |