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 |
|---|---|---|---|---|---|
| 2003/12/30 | 382 | 383 | 381 | 381 | 15,000 |
| 2003/12/29 | 384 | 384 | 378 | 379 | 19,000 |
| 2003/12/26 | 383 | 383 | 381 | 382 | 15,000 |
| 2003/12/25 | 380 | 384 | 380 | 382 | 19,000 |
| 2003/12/24 | 381 | 382 | 377 | 380 | 37,000 |
| 2003/12/22 | 384 | 384 | 378 | 381 | 48,000 |
| 2003/12/19 | 382 | 385 | 380 | 382 | 33,000 |
| 2003/12/18 | 377 | 383 | 377 | 381 | 73,000 |
| 2003/12/17 | 379 | 383 | 376 | 376 | 25,000 |
| 2003/12/16 | 378 | 380 | 377 | 379 | 16,000 |
| 2003/12/15 | 381 | 389 | 377 | 377 | 84,000 |
| 2003/12/12 | 380 | 380 | 376 | 380 | 175,000 |
| 2003/12/11 | 377 | 380 | 376 | 376 | 68,000 |
| 2003/12/10 | 378 | 380 | 374 | 377 | 135,000 |
| 2003/12/09 | 380 | 380 | 376 | 378 | 28,000 |
| 2003/12/08 | 375 | 379 | 375 | 378 | 17,000 |
| 2003/12/05 | 377 | 380 | 376 | 380 | 63,000 |
| 2003/12/04 | 374 | 379 | 373 | 377 | 26,000 |
| 2003/12/03 | 373 | 379 | 373 | 373 | 24,000 |
| 2003/12/02 | 377 | 379 | 374 | 378 | 24,000 |
| 2003/12/01 | 375 | 377 | 370 | 377 | 24,000 |
| 2003/11/28 | 373 | 375 | 371 | 375 | 25,000 |
| 2003/11/27 | 378 | 378 | 374 | 376 | 29,000 |
| 2003/11/26 | 374 | 379 | 374 | 376 | 31,000 |
| 2003/11/25 | 370 | 370 | 363 | 370 | 43,000 |
| 2003/11/21 | 367 | 367 | 361 | 361 | 33,000 |
| 2003/11/20 | 359 | 368 | 359 | 368 | 48,000 |
| 2003/11/19 | 358 | 364 | 358 | 364 | 19,000 |
| 2003/11/18 | 359 | 360 | 358 | 360 | 57,000 |
| 2003/11/17 | 371 | 374 | 364 | 364 | 126,000 |
| 2003/11/14 | 377 | 378 | 369 | 375 | 85,000 |
| 2003/11/13 | 373 | 377 | 371 | 372 | 28,000 |
| 2003/11/12 | 374 | 379 | 372 | 372 | 67,000 |
| 2003/11/11 | 377 | 377 | 370 | 374 | 77,000 |
| 2003/11/10 | 373 | 375 | 373 | 375 | 52,000 |
| 2003/11/07 | 373 | 378 | 372 | 373 | 51,000 |
| 2003/11/06 | 379 | 379 | 373 | 373 | 37,000 |
| 2003/11/05 | 380 | 380 | 375 | 377 | 30,000 |
| 2003/11/04 | 373 | 379 | 373 | 378 | 48,000 |
| 2003/10/31 | 379 | 379 | 371 | 371 | 30,000 |
| 2003/10/30 | 372 | 380 | 372 | 378 | 40,000 |
| 2003/10/29 | 376 | 379 | 372 | 372 | 45,000 |
| 2003/10/28 | 372 | 379 | 372 | 376 | 31,000 |
| 2003/10/27 | 380 | 380 | 371 | 372 | 58,000 |
| 2003/10/24 | 376 | 380 | 365 | 373 | 88,000 |
| 2003/10/23 | 386 | 386 | 373 | 376 | 111,000 |
| 2003/10/22 | 389 | 390 | 387 | 388 | 60,000 |
| 2003/10/21 | 391 | 392 | 389 | 389 | 45,000 |
| 2003/10/20 | 390 | 392 | 389 | 391 | 80,000 |
| 2003/10/17 | 391 | 393 | 389 | 390 | 42,000 |
| 2003/10/16 | 391 | 393 | 385 | 391 | 89,000 |
| 2003/10/15 | 395 | 397 | 391 | 391 | 60,000 |
| 2003/10/14 | 394 | 399 | 390 | 390 | 71,000 |
| 2003/10/10 | 395 | 399 | 395 | 398 | 121,000 |
| 2003/10/09 | 387 | 395 | 387 | 395 | 40,000 |
| 2003/10/08 | 394 | 394 | 389 | 389 | 35,000 |
| 2003/10/07 | 394 | 395 | 390 | 391 | 78,000 |
| 2003/10/06 | 394 | 398 | 392 | 394 | 89,000 |
| 2003/10/03 | 390 | 396 | 387 | 393 | 113,000 |
| 2003/10/02 | 390 | 390 | 387 | 390 | 93,000 |
| 2003/10/01 | 391 | 391 | 386 | 386 | 69,000 |
| 2003/09/30 | 392 | 392 | 385 | 389 | 104,000 |
| 2003/09/29 | 395 | 395 | 381 | 389 | 135,000 |
| 2003/09/26 | 397 | 398 | 387 | 393 | 161,000 |
| 2003/09/25 | 400 | 400 | 387 | 387 | 151,000 |
| 2003/09/24 | 418 | 418 | 406 | 406 | 187,000 |
| 2003/09/22 | 400 | 418 | 400 | 409 | 254,000 |
| 2003/09/19 | 393 | 403 | 389 | 397 | 179,000 |
| 2003/09/18 | 389 | 390 | 382 | 385 | 138,000 |
| 2003/09/17 | 390 | 392 | 385 | 388 | 113,000 |
| 2003/09/16 | 385 | 394 | 382 | 382 | 174,000 |
| 2003/09/12 | 371 | 381 | 371 | 380 | 381,000 |
| 2003/09/11 | 361 | 367 | 360 | 366 | 159,000 |
| 2003/09/10 | 358 | 363 | 357 | 361 | 60,000 |
| 2003/09/09 | 356 | 361 | 356 | 357 | 45,000 |
| 2003/09/08 | 356 | 359 | 356 | 356 | 29,000 |
| 2003/09/05 | 361 | 364 | 358 | 358 | 74,000 |
| 2003/09/04 | 360 | 364 | 359 | 359 | 93,000 |
| 2003/09/03 | 358 | 359 | 357 | 359 | 73,000 |
| 2003/09/02 | 357 | 360 | 355 | 357 | 198,000 |
| 2003/09/01 | 354 | 358 | 353 | 357 | 56,000 |
| 2003/08/29 | 352 | 354 | 351 | 352 | 26,000 |
| 2003/08/28 | 353 | 354 | 351 | 351 | 40,000 |
| 2003/08/27 | 355 | 357 | 352 | 352 | 62,000 |
| 2003/08/26 | 354 | 354 | 352 | 352 | 36,000 |
| 2003/08/25 | 359 | 359 | 353 | 353 | 152,000 |
| 2003/08/22 | 359 | 363 | 356 | 358 | 152,000 |
| 2003/08/21 | 355 | 358 | 354 | 356 | 51,000 |
| 2003/08/20 | 354 | 355 | 353 | 354 | 95,000 |
| 2003/08/19 | 358 | 358 | 352 | 352 | 85,000 |
| 2003/08/18 | 357 | 357 | 356 | 356 | 83,000 |
| 2003/08/15 | 355 | 358 | 353 | 354 | 30,000 |
| 2003/08/14 | 350 | 354 | 350 | 352 | 28,000 |
| 2003/08/13 | 351 | 352 | 348 | 349 | 52,000 |
| 2003/08/12 | 352 | 354 | 348 | 348 | 76,000 |
| 2003/08/11 | 350 | 350 | 349 | 350 | 11,000 |
| 2003/08/08 | 348 | 349 | 348 | 348 | 49,000 |
| 2003/08/07 | 351 | 353 | 350 | 350 | 53,000 |
| 2003/08/06 | 350 | 353 | 350 | 350 | 37,000 |
| 2003/08/05 | 348 | 352 | 347 | 350 | 88,000 |
| 2003/08/04 | 349 | 353 | 348 | 348 | 29,000 |
| 2003/08/01 | 352 | 353 | 350 | 350 | 29,000 |
| 2003/07/31 | 353 | 353 | 347 | 347 | 53,000 |
| 2003/07/30 | 352 | 353 | 348 | 348 | 29,000 |
| 2003/07/29 | 355 | 355 | 350 | 352 | 60,000 |
| 2003/07/28 | 350 | 357 | 350 | 357 | 41,000 |
| 2003/07/25 | 351 | 353 | 350 | 350 | 58,000 |
| 2003/07/24 | 352 | 355 | 350 | 350 | 32,000 |
| 2003/07/23 | 349 | 355 | 349 | 350 | 46,000 |
| 2003/07/22 | 352 | 352 | 348 | 348 | 77,000 |
| 2003/07/18 | 356 | 356 | 352 | 354 | 18,000 |
| 2003/07/17 | 357 | 357 | 353 | 354 | 43,000 |
| 2003/07/16 | 357 | 357 | 353 | 353 | 21,000 |
| 2003/07/15 | 359 | 359 | 353 | 353 | 46,000 |
| 2003/07/14 | 354 | 356 | 354 | 354 | 55,000 |
| 2003/07/11 | 354 | 355 | 353 | 353 | 37,000 |
| 2003/07/10 | 355 | 359 | 355 | 357 | 110,000 |
| 2003/07/09 | 353 | 356 | 353 | 355 | 43,000 |
| 2003/07/08 | 359 | 360 | 354 | 356 | 104,000 |
| 2003/07/07 | 358 | 358 | 355 | 355 | 31,000 |
| 2003/07/04 | 353 | 357 | 353 | 353 | 48,000 |
| 2003/07/03 | 355 | 357 | 353 | 353 | 63,000 |
| 2003/07/02 | 354 | 355 | 352 | 354 | 107,000 |
| 2003/07/01 | 351 | 354 | 350 | 353 | 42,000 |
| 2003/06/30 | 355 | 355 | 350 | 351 | 64,000 |
| 2003/06/27 | 350 | 353 | 349 | 351 | 51,000 |
| 2003/06/26 | 351 | 351 | 348 | 349 | 63,000 |
| 2003/06/25 | 348 | 349 | 348 | 348 | 21,000 |
| 2003/06/24 | 347 | 350 | 347 | 347 | 43,000 |
| 2003/06/23 | 346 | 347 | 343 | 346 | 27,000 |
| 2003/06/20 | 345 | 349 | 345 | 346 | 24,000 |
| 2003/06/19 | 350 | 352 | 348 | 348 | 32,000 |
| 2003/06/18 | 354 | 354 | 351 | 351 | 36,000 |
| 2003/06/17 | 350 | 355 | 350 | 352 | 31,000 |
| 2003/06/16 | 355 | 355 | 350 | 352 | 34,000 |
| 2003/06/13 | 355 | 355 | 354 | 354 | 213,000 |
| 2003/06/12 | 352 | 355 | 352 | 352 | 26,000 |
| 2003/06/11 | 352 | 354 | 351 | 351 | 121,000 |
| 2003/06/10 | 350 | 354 | 350 | 352 | 58,000 |
| 2003/06/09 | 348 | 349 | 347 | 349 | 28,000 |
| 2003/06/06 | 349 | 349 | 347 | 349 | 15,000 |
| 2003/06/05 | 346 | 350 | 346 | 348 | 22,000 |
| 2003/06/04 | 345 | 348 | 345 | 346 | 26,000 |
| 2003/06/03 | 342 | 345 | 341 | 343 | 49,000 |
| 2003/06/02 | 343 | 349 | 343 | 347 | 21,000 |
| 2003/05/30 | 348 | 350 | 343 | 343 | 21,000 |
| 2003/05/29 | 348 | 349 | 345 | 348 | 36,000 |
| 2003/05/28 | 347 | 347 | 342 | 344 | 39,000 |
| 2003/05/27 | 347 | 348 | 342 | 347 | 28,000 |
| 2003/05/26 | 349 | 350 | 346 | 346 | 58,000 |
| 2003/05/23 | 343 | 348 | 343 | 343 | 33,000 |
| 2003/05/22 | 341 | 345 | 341 | 343 | 15,000 |
| 2003/05/21 | 344 | 347 | 342 | 342 | 34,000 |
| 2003/05/20 | 347 | 349 | 347 | 348 | 34,000 |
| 2003/05/19 | 344 | 349 | 342 | 349 | 23,000 |
| 2003/05/16 | 347 | 347 | 342 | 345 | 23,000 |
| 2003/05/15 | 347 | 348 | 343 | 346 | 31,000 |
| 2003/05/14 | 349 | 350 | 346 | 346 | 42,000 |
| 2003/05/13 | 348 | 350 | 346 | 347 | 56,000 |
| 2003/05/12 | 346 | 349 | 344 | 348 | 92,000 |
| 2003/05/09 | 342 | 343 | 338 | 343 | 44,000 |
| 2003/05/08 | 345 | 345 | 337 | 337 | 50,000 |
| 2003/05/07 | 344 | 345 | 343 | 345 | 23,000 |
| 2003/05/06 | 344 | 348 | 343 | 343 | 56,000 |
| 2003/05/02 | 339 | 343 | 339 | 340 | 23,000 |
| 2003/05/01 | 339 | 339 | 338 | 339 | 41,000 |
| 2003/04/30 | 344 | 345 | 339 | 339 | 134,000 |
| 2003/04/28 | 338 | 339 | 337 | 339 | 19,000 |
| 2003/04/25 | 333 | 343 | 333 | 337 | 84,000 |
| 2003/04/24 | 335 | 338 | 333 | 333 | 69,000 |
| 2003/04/23 | 340 | 340 | 334 | 334 | 23,000 |
| 2003/04/22 | 341 | 342 | 336 | 336 | 27,000 |
| 2003/04/21 | 341 | 341 | 335 | 338 | 71,000 |
| 2003/04/18 | 336 | 338 | 334 | 338 | 71,000 |
| 2003/04/17 | 339 | 340 | 336 | 336 | 24,000 |
| 2003/04/16 | 337 | 340 | 333 | 340 | 39,000 |
| 2003/04/15 | 337 | 339 | 332 | 334 | 59,000 |
| 2003/04/14 | 337 | 338 | 331 | 336 | 33,000 |
| 2003/04/11 | 337 | 338 | 333 | 337 | 38,000 |
| 2003/04/10 | 337 | 337 | 333 | 337 | 37,000 |
| 2003/04/09 | 336 | 337 | 331 | 337 | 32,000 |
| 2003/04/08 | 333 | 338 | 333 | 338 | 14,000 |
| 2003/04/07 | 339 | 339 | 333 | 333 | 14,000 |
| 2003/04/04 | 336 | 337 | 335 | 336 | 20,000 |
| 2003/04/03 | 339 | 339 | 328 | 335 | 17,000 |
| 2003/04/02 | 330 | 335 | 330 | 335 | 23,000 |
| 2003/04/01 | 326 | 330 | 326 | 330 | 15,000 |
| 2003/03/31 | 340 | 340 | 325 | 325 | 24,000 |
| 2003/03/28 | 338 | 343 | 336 | 343 | 104,000 |
| 2003/03/27 | 340 | 340 | 334 | 334 | 122,000 |
| 2003/03/26 | 337 | 340 | 332 | 338 | 80,000 |
| 2003/03/25 | 338 | 341 | 335 | 340 | 105,000 |
| 2003/03/24 | 336 | 340 | 334 | 338 | 68,000 |
| 2003/03/20 | 330 | 334 | 327 | 334 | 68,000 |
| 2003/03/19 | 324 | 328 | 322 | 328 | 25,000 |
| 2003/03/18 | 327 | 328 | 324 | 325 | 62,000 |
| 2003/03/17 | 326 | 326 | 322 | 323 | 26,000 |
| 2003/03/14 | 323 | 325 | 321 | 322 | 263,000 |
| 2003/03/13 | 320 | 325 | 320 | 323 | 19,000 |
| 2003/03/12 | 322 | 324 | 321 | 321 | 31,000 |
| 2003/03/11 | 326 | 332 | 320 | 324 | 67,000 |
| 2003/03/10 | 325 | 327 | 320 | 326 | 82,000 |
| 2003/03/07 | 331 | 332 | 325 | 325 | 72,000 |
| 2003/03/06 | 333 | 333 | 328 | 332 | 56,000 |
| 2003/03/05 | 332 | 332 | 328 | 330 | 20,000 |
| 2003/03/04 | 330 | 333 | 330 | 331 | 55,000 |
| 2003/03/03 | 328 | 330 | 326 | 328 | 29,000 |
| 2003/02/28 | 329 | 330 | 327 | 330 | 32,000 |
| 2003/02/27 | 331 | 331 | 326 | 330 | 12,000 |
| 2003/02/26 | 329 | 329 | 327 | 327 | 24,000 |
| 2003/02/25 | 333 | 333 | 326 | 328 | 44,000 |
| 2003/02/24 | 334 | 334 | 330 | 333 | 42,000 |
| 2003/02/21 | 332 | 332 | 329 | 330 | 18,000 |
| 2003/02/20 | 329 | 331 | 328 | 328 | 29,000 |
| 2003/02/19 | 335 | 335 | 328 | 328 | 68,000 |
| 2003/02/18 | 333 | 336 | 330 | 330 | 105,000 |
| 2003/02/17 | 334 | 334 | 331 | 331 | 62,000 |
| 2003/02/14 | 329 | 334 | 329 | 330 | 171,000 |
| 2003/02/13 | 331 | 331 | 327 | 329 | 82,000 |
| 2003/02/12 | 332 | 333 | 329 | 329 | 107,000 |
| 2003/02/10 | 326 | 330 | 325 | 330 | 29,000 |
| 2003/02/07 | 327 | 329 | 323 | 325 | 23,000 |
| 2003/02/06 | 330 | 330 | 322 | 322 | 32,000 |
| 2003/02/05 | 318 | 331 | 318 | 327 | 76,000 |
| 2003/02/04 | 325 | 327 | 324 | 325 | 40,000 |
| 2003/02/03 | 311 | 321 | 311 | 321 | 28,000 |
| 2003/01/31 | 323 | 323 | 310 | 310 | 49,000 |
| 2003/01/30 | 323 | 323 | 320 | 321 | 38,000 |
| 2003/01/29 | 327 | 327 | 322 | 322 | 40,000 |
| 2003/01/28 | 328 | 329 | 325 | 325 | 58,000 |
| 2003/01/27 | 329 | 332 | 329 | 330 | 33,000 |
| 2003/01/24 | 330 | 331 | 328 | 328 | 50,000 |
| 2003/01/23 | 330 | 332 | 328 | 328 | 40,000 |
| 2003/01/22 | 334 | 334 | 329 | 329 | 23,000 |
| 2003/01/21 | 334 | 334 | 330 | 334 | 38,000 |
| 2003/01/20 | 330 | 334 | 330 | 334 | 54,000 |
| 2003/01/17 | 330 | 334 | 330 | 331 | 52,000 |
| 2003/01/16 | 328 | 331 | 328 | 330 | 35,000 |
| 2003/01/15 | 329 | 330 | 329 | 330 | 42,000 |
| 2003/01/14 | 330 | 330 | 327 | 329 | 22,000 |
| 2003/01/10 | 325 | 328 | 325 | 327 | 45,000 |
| 2003/01/09 | 325 | 326 | 322 | 325 | 44,000 |
| 2003/01/08 | 330 | 330 | 325 | 325 | 21,000 |
| 2003/01/07 | 335 | 335 | 328 | 328 | 39,000 |
| 2003/01/06 | 326 | 340 | 326 | 333 | 26,000 |