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 |
|---|---|---|---|---|---|
| 2000/12/29 | 335 | 350 | 335 | 349 | 21,000 |
| 2000/12/28 | 347 | 347 | 336 | 336 | 3,000 |
| 2000/12/27 | 348 | 348 | 348 | 348 | 17,000 |
| 2000/12/26 | 348 | 349 | 346 | 348 | 58,000 |
| 2000/12/25 | 338 | 343 | 338 | 343 | 16,000 |
| 2000/12/22 | 335 | 338 | 335 | 336 | 20,000 |
| 2000/12/21 | 332 | 338 | 332 | 335 | 38,000 |
| 2000/12/20 | 337 | 337 | 327 | 331 | 27,000 |
| 2000/12/19 | 346 | 346 | 337 | 337 | 21,000 |
| 2000/12/18 | 352 | 353 | 345 | 346 | 24,000 |
| 2000/12/15 | 356 | 359 | 352 | 352 | 33,000 |
| 2000/12/14 | 360 | 361 | 357 | 357 | 28,000 |
| 2000/12/13 | 364 | 364 | 356 | 364 | 60,000 |
| 2000/12/12 | 366 | 370 | 358 | 364 | 136,000 |
| 2000/12/11 | 355 | 370 | 354 | 357 | 366,000 |
| 2000/12/08 | 344 | 357 | 344 | 354 | 198,000 |
| 2000/12/07 | 350 | 354 | 349 | 354 | 198,000 |
| 2000/12/06 | 354 | 355 | 349 | 349 | 29,000 |
| 2000/12/05 | 353 | 354 | 349 | 349 | 59,000 |
| 2000/12/04 | 353 | 365 | 352 | 352 | 161,000 |
| 2000/12/01 | 355 | 356 | 353 | 353 | 49,000 |
| 2000/11/30 | 347 | 357 | 347 | 355 | 37,000 |
| 2000/11/29 | 346 | 351 | 346 | 347 | 19,000 |
| 2000/11/28 | 358 | 358 | 351 | 351 | 16,000 |
| 2000/11/27 | 359 | 365 | 359 | 359 | 46,000 |
| 2000/11/24 | 357 | 359 | 357 | 359 | 63,000 |
| 2000/11/22 | 349 | 358 | 349 | 356 | 67,000 |
| 2000/11/21 | 342 | 349 | 342 | 349 | 20,000 |
| 2000/11/20 | 339 | 346 | 339 | 343 | 18,000 |
| 2000/11/17 | 341 | 349 | 341 | 349 | 13,000 |
| 2000/11/16 | 337 | 347 | 337 | 342 | 15,000 |
| 2000/11/15 | 344 | 347 | 337 | 337 | 11,000 |
| 2000/11/14 | 354 | 354 | 337 | 344 | 21,000 |
| 2000/11/13 | 347 | 355 | 343 | 355 | 58,000 |
| 2000/11/10 | 347 | 348 | 347 | 347 | 17,000 |
| 2000/11/09 | 346 | 347 | 346 | 347 | 15,000 |
| 2000/11/08 | 335 | 346 | 335 | 346 | 19,000 |
| 2000/11/07 | 335 | 350 | 335 | 344 | 28,000 |
| 2000/11/06 | 340 | 355 | 340 | 350 | 66,000 |
| 2000/11/02 | 335 | 341 | 335 | 340 | 11,000 |
| 2000/11/01 | 336 | 340 | 336 | 339 | 22,000 |
| 2000/10/31 | 323 | 340 | 323 | 336 | 41,000 |
| 2000/10/30 | 328 | 329 | 325 | 327 | 20,000 |
| 2000/10/27 | 337 | 340 | 337 | 338 | 24,000 |
| 2000/10/26 | 334 | 342 | 331 | 342 | 35,000 |
| 2000/10/25 | 329 | 329 | 325 | 329 | 34,000 |
| 2000/10/24 | 326 | 331 | 326 | 330 | 23,000 |
| 2000/10/23 | 322 | 334 | 322 | 327 | 24,000 |
| 2000/10/20 | 321 | 331 | 321 | 327 | 19,000 |
| 2000/10/19 | 319 | 322 | 319 | 320 | 18,000 |
| 2000/10/18 | 330 | 330 | 317 | 320 | 14,000 |
| 2000/10/17 | 335 | 336 | 329 | 329 | 15,000 |
| 2000/10/16 | 323 | 341 | 323 | 341 | 25,000 |
| 2000/10/13 | 320 | 326 | 320 | 322 | 25,000 |
| 2000/10/12 | 327 | 337 | 327 | 327 | 18,000 |
| 2000/10/11 | 331 | 331 | 320 | 327 | 48,000 |
| 2000/10/10 | 350 | 350 | 335 | 340 | 47,000 |
| 2000/10/06 | 343 | 350 | 343 | 350 | 61,000 |
| 2000/10/05 | 335 | 345 | 335 | 343 | 20,000 |
| 2000/10/04 | 345 | 346 | 335 | 345 | 18,000 |
| 2000/10/03 | 344 | 349 | 342 | 349 | 29,000 |
| 2000/10/02 | 330 | 340 | 330 | 340 | 34,000 |
| 2000/09/29 | 331 | 340 | 331 | 334 | 49,000 |
| 2000/09/28 | 335 | 340 | 328 | 328 | 69,000 |
| 2000/09/27 | 351 | 351 | 344 | 345 | 14,000 |
| 2000/09/26 | 350 | 355 | 350 | 351 | 45,000 |
| 2000/09/25 | 350 | 353 | 348 | 351 | 70,000 |
| 2000/09/22 | 345 | 350 | 344 | 350 | 55,000 |
| 2000/09/21 | 341 | 350 | 341 | 350 | 47,000 |
| 2000/09/20 | 349 | 350 | 349 | 350 | 47,000 |
| 2000/09/19 | 344 | 349 | 344 | 349 | 82,000 |
| 2000/09/18 | 342 | 347 | 341 | 344 | 42,000 |
| 2000/09/14 | 345 | 351 | 342 | 342 | 22,000 |
| 2000/09/13 | 350 | 350 | 347 | 350 | 16,000 |
| 2000/09/12 | 351 | 355 | 350 | 350 | 39,000 |
| 2000/09/11 | 352 | 352 | 350 | 351 | 26,000 |
| 2000/09/08 | 337 | 352 | 337 | 351 | 48,000 |
| 2000/09/07 | 337 | 339 | 337 | 337 | 24,000 |
| 2000/09/06 | 341 | 341 | 337 | 337 | 18,000 |
| 2000/09/05 | 349 | 349 | 339 | 346 | 18,000 |
| 2000/09/04 | 340 | 342 | 340 | 342 | 10,000 |
| 2000/09/01 | 354 | 354 | 345 | 345 | 29,000 |
| 2000/08/31 | 350 | 358 | 350 | 351 | 18,000 |
| 2000/08/30 | 359 | 359 | 350 | 354 | 54,000 |
| 2000/08/29 | 360 | 360 | 351 | 360 | 26,000 |
| 2000/08/28 | 360 | 360 | 355 | 358 | 29,000 |
| 2000/08/25 | 358 | 358 | 355 | 355 | 78,000 |
| 2000/08/24 | 358 | 358 | 345 | 355 | 45,000 |
| 2000/08/23 | 355 | 358 | 345 | 358 | 29,000 |
| 2000/08/22 | 351 | 351 | 348 | 348 | 41,000 |
| 2000/08/21 | 348 | 348 | 343 | 343 | 7,000 |
| 2000/08/18 | 356 | 357 | 352 | 354 | 33,000 |
| 2000/08/17 | 349 | 350 | 348 | 348 | 17,000 |
| 2000/08/16 | 350 | 358 | 350 | 357 | 37,000 |
| 2000/08/15 | 350 | 358 | 349 | 350 | 32,000 |
| 2000/08/14 | 358 | 358 | 353 | 358 | 21,000 |
| 2000/08/11 | 358 | 358 | 350 | 358 | 49,000 |
| 2000/08/10 | 360 | 360 | 357 | 358 | 90,000 |
| 2000/08/09 | 348 | 358 | 346 | 358 | 59,000 |
| 2000/08/08 | 350 | 350 | 338 | 349 | 16,000 |
| 2000/08/07 | 353 | 353 | 344 | 350 | 19,000 |
| 2000/08/04 | 338 | 350 | 338 | 349 | 33,000 |
| 2000/08/03 | 339 | 345 | 338 | 338 | 20,000 |
| 2000/08/02 | 336 | 340 | 336 | 340 | 5,000 |
| 2000/08/01 | 335 | 355 | 335 | 349 | 23,000 |
| 2000/07/31 | 341 | 348 | 334 | 334 | 48,000 |
| 2000/07/28 | 341 | 344 | 341 | 341 | 16,000 |
| 2000/07/27 | 351 | 351 | 341 | 341 | 11,000 |
| 2000/07/26 | 355 | 356 | 352 | 352 | 18,000 |
| 2000/07/25 | 344 | 353 | 344 | 353 | 35,000 |
| 2000/07/24 | 344 | 344 | 341 | 344 | 27,000 |
| 2000/07/21 | 345 | 351 | 345 | 347 | 11,000 |
| 2000/07/19 | 345 | 355 | 345 | 355 | 23,000 |
| 2000/07/18 | 369 | 369 | 345 | 345 | 35,000 |
| 2000/07/17 | 365 | 367 | 364 | 364 | 52,000 |
| 2000/07/14 | 370 | 370 | 365 | 368 | 45,000 |
| 2000/07/13 | 383 | 383 | 365 | 368 | 117,000 |
| 2000/07/12 | 365 | 379 | 365 | 378 | 183,000 |
| 2000/07/11 | 363 | 364 | 361 | 363 | 150,000 |
| 2000/07/10 | 360 | 362 | 359 | 360 | 149,000 |
| 2000/07/07 | 365 | 365 | 358 | 359 | 40,000 |
| 2000/07/06 | 360 | 361 | 356 | 360 | 36,000 |
| 2000/07/05 | 361 | 362 | 353 | 358 | 26,000 |
| 2000/07/04 | 365 | 365 | 358 | 361 | 77,000 |
| 2000/07/03 | 361 | 361 | 358 | 359 | 130,000 |
| 2000/06/30 | 351 | 360 | 351 | 351 | 85,000 |
| 2000/06/29 | 360 | 365 | 350 | 350 | 32,000 |
| 2000/06/28 | 365 | 365 | 359 | 360 | 34,000 |
| 2000/06/27 | 365 | 365 | 361 | 362 | 57,000 |
| 2000/06/26 | 367 | 367 | 359 | 360 | 55,000 |
| 2000/06/23 | 351 | 364 | 351 | 362 | 49,000 |
| 2000/06/22 | 343 | 353 | 343 | 351 | 44,000 |
| 2000/06/21 | 345 | 346 | 342 | 342 | 31,000 |
| 2000/06/20 | 341 | 343 | 340 | 343 | 39,000 |
| 2000/06/19 | 338 | 341 | 337 | 341 | 42,000 |
| 2000/06/16 | 336 | 337 | 332 | 337 | 22,000 |
| 2000/06/15 | 335 | 337 | 335 | 337 | 9,000 |
| 2000/06/14 | 338 | 339 | 333 | 338 | 30,000 |
| 2000/06/13 | 340 | 343 | 338 | 338 | 70,000 |
| 2000/06/12 | 337 | 340 | 337 | 340 | 54,000 |
| 2000/06/09 | 332 | 338 | 332 | 337 | 106,000 |
| 2000/06/08 | 332 | 333 | 330 | 332 | 51,000 |
| 2000/06/07 | 324 | 332 | 324 | 332 | 37,000 |
| 2000/06/06 | 320 | 323 | 320 | 323 | 5,000 |
| 2000/06/05 | 329 | 330 | 324 | 329 | 14,000 |
| 2000/06/02 | 328 | 330 | 321 | 329 | 32,000 |
| 2000/06/01 | 330 | 338 | 330 | 333 | 15,000 |
| 2000/05/31 | 339 | 339 | 332 | 339 | 49,000 |
| 2000/05/30 | 324 | 340 | 324 | 340 | 37,000 |
| 2000/05/29 | 328 | 330 | 325 | 330 | 10,000 |
| 2000/05/26 | 330 | 330 | 324 | 329 | 12,000 |
| 2000/05/25 | 333 | 333 | 305 | 317 | 68,000 |
| 2000/05/24 | 334 | 334 | 330 | 333 | 26,000 |
| 2000/05/23 | 326 | 334 | 326 | 334 | 21,000 |
| 2000/05/22 | 330 | 331 | 330 | 331 | 4,000 |
| 2000/05/19 | 330 | 335 | 330 | 335 | 58,000 |
| 2000/05/18 | 333 | 333 | 330 | 332 | 61,000 |
| 2000/05/17 | 335 | 335 | 331 | 333 | 49,000 |
| 2000/05/16 | 334 | 338 | 333 | 338 | 36,000 |
| 2000/05/15 | 334 | 340 | 332 | 334 | 29,000 |
| 2000/05/12 | 346 | 348 | 334 | 334 | 25,000 |
| 2000/05/11 | 351 | 351 | 341 | 346 | 29,000 |
| 2000/05/10 | 332 | 354 | 332 | 354 | 42,000 |
| 2000/05/09 | 332 | 332 | 330 | 332 | 14,000 |
| 2000/05/08 | 340 | 341 | 332 | 332 | 8,000 |
| 2000/05/02 | 343 | 343 | 331 | 341 | 13,000 |
| 2000/05/01 | 330 | 340 | 326 | 340 | 13,000 |
| 2000/04/28 | 327 | 331 | 327 | 330 | 50,000 |
| 2000/04/27 | 341 | 341 | 326 | 330 | 34,000 |
| 2000/04/26 | 340 | 344 | 340 | 340 | 27,000 |
| 2000/04/25 | 334 | 340 | 331 | 340 | 41,000 |
| 2000/04/24 | 320 | 334 | 319 | 334 | 22,000 |
| 2000/04/21 | 338 | 338 | 325 | 325 | 14,000 |
| 2000/04/20 | 325 | 343 | 321 | 343 | 32,000 |
| 2000/04/19 | 340 | 340 | 325 | 325 | 39,000 |
| 2000/04/18 | 325 | 340 | 325 | 340 | 19,000 |
| 2000/04/17 | 325 | 340 | 325 | 340 | 39,000 |
| 2000/04/14 | 346 | 346 | 336 | 340 | 12,000 |
| 2000/04/13 | 347 | 349 | 335 | 349 | 28,000 |
| 2000/04/12 | 350 | 350 | 339 | 347 | 26,000 |
| 2000/04/11 | 343 | 350 | 342 | 350 | 86,000 |
| 2000/04/10 | 343 | 343 | 338 | 343 | 39,000 |
| 2000/04/07 | 337 | 340 | 337 | 337 | 26,000 |
| 2000/04/06 | 340 | 340 | 337 | 337 | 20,000 |
| 2000/04/05 | 339 | 340 | 331 | 340 | 20,000 |
| 2000/04/04 | 342 | 342 | 340 | 342 | 29,000 |
| 2000/04/03 | 340 | 345 | 337 | 337 | 6,000 |
| 2000/03/31 | 341 | 348 | 341 | 343 | 32,000 |
| 2000/03/30 | 342 | 352 | 340 | 340 | 41,000 |
| 2000/03/29 | 340 | 348 | 340 | 340 | 31,000 |
| 2000/03/28 | 340 | 348 | 338 | 343 | 27,000 |
| 2000/03/27 | 346 | 352 | 338 | 338 | 84,000 |
| 2000/03/24 | 337 | 350 | 337 | 345 | 66,000 |
| 2000/03/23 | 335 | 345 | 331 | 336 | 29,000 |
| 2000/03/22 | 349 | 349 | 330 | 335 | 147,000 |
| 2000/03/21 | 352 | 352 | 330 | 337 | 63,000 |
| 2000/03/17 | 352 | 357 | 343 | 345 | 141,000 |
| 2000/03/16 | 339 | 353 | 339 | 350 | 81,000 |
| 2000/03/15 | 344 | 355 | 344 | 350 | 66,000 |
| 2000/03/14 | 335 | 339 | 335 | 339 | 10,000 |
| 2000/03/13 | 348 | 362 | 348 | 348 | 33,000 |
| 2000/03/10 | 368 | 368 | 355 | 358 | 190,000 |
| 2000/03/09 | 337 | 337 | 330 | 331 | 12,000 |
| 2000/03/08 | 348 | 350 | 335 | 340 | 25,000 |
| 2000/03/07 | 335 | 343 | 335 | 343 | 64,000 |
| 2000/03/06 | 327 | 335 | 327 | 335 | 36,000 |
| 2000/03/03 | 325 | 333 | 325 | 328 | 13,000 |
| 2000/03/02 | 321 | 335 | 321 | 326 | 8,000 |
| 2000/03/01 | 335 | 336 | 321 | 331 | 13,000 |
| 2000/02/29 | 320 | 335 | 320 | 335 | 26,000 |
| 2000/02/28 | 340 | 340 | 320 | 320 | 32,000 |
| 2000/02/25 | 332 | 335 | 330 | 335 | 33,000 |
| 2000/02/24 | 310 | 343 | 310 | 332 | 50,000 |
| 2000/02/23 | 295 | 318 | 295 | 307 | 23,000 |
| 2000/02/22 | 298 | 300 | 290 | 295 | 43,000 |
| 2000/02/21 | 319 | 319 | 293 | 299 | 53,000 |
| 2000/02/18 | 315 | 320 | 306 | 319 | 86,000 |
| 2000/02/17 | 325 | 339 | 310 | 312 | 111,000 |
| 2000/02/16 | 320 | 326 | 315 | 326 | 116,000 |
| 2000/02/15 | 320 | 322 | 316 | 316 | 67,000 |
| 2000/02/14 | 315 | 323 | 315 | 323 | 63,000 |
| 2000/02/10 | 335 | 335 | 318 | 319 | 70,000 |
| 2000/02/09 | 335 | 335 | 316 | 335 | 91,000 |
| 2000/02/08 | 335 | 335 | 330 | 330 | 97,000 |
| 2000/02/07 | 330 | 336 | 320 | 335 | 64,000 |
| 2000/02/04 | 335 | 336 | 333 | 335 | 32,000 |
| 2000/02/03 | 336 | 342 | 335 | 335 | 38,000 |
| 2000/02/02 | 336 | 348 | 336 | 342 | 33,000 |
| 2000/02/01 | 335 | 338 | 335 | 336 | 31,000 |
| 2000/01/31 | 335 | 338 | 335 | 336 | 31,000 |
| 2000/01/28 | 335 | 339 | 335 | 336 | 30,000 |
| 2000/01/27 | 340 | 350 | 336 | 336 | 31,000 |
| 2000/01/26 | 334 | 340 | 334 | 340 | 44,000 |
| 2000/01/25 | 333 | 340 | 333 | 334 | 52,000 |
| 2000/01/24 | 339 | 339 | 333 | 333 | 35,000 |
| 2000/01/21 | 338 | 340 | 338 | 340 | 52,000 |
| 2000/01/20 | 338 | 340 | 336 | 339 | 64,000 |
| 2000/01/19 | 336 | 345 | 336 | 338 | 42,000 |
| 2000/01/18 | 340 | 340 | 335 | 336 | 22,000 |
| 2000/01/17 | 340 | 349 | 333 | 340 | 50,000 |
| 2000/01/14 | 331 | 334 | 330 | 333 | 36,000 |
| 2000/01/13 | 330 | 330 | 327 | 330 | 21,000 |
| 2000/01/12 | 325 | 330 | 325 | 330 | 25,000 |
| 2000/01/11 | 328 | 330 | 325 | 325 | 21,000 |
| 2000/01/07 | 315 | 330 | 315 | 325 | 19,000 |
| 2000/01/06 | 312 | 320 | 312 | 315 | 15,000 |
| 2000/01/05 | 312 | 334 | 312 | 334 | 23,000 |
| 2000/01/04 | 315 | 315 | 312 | 312 | 14,000 |