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 |
|---|---|---|---|---|---|
| 2005/12/30 | 473 | 474 | 469 | 469 | 172,000 |
| 2005/12/29 | 478 | 483 | 473 | 477 | 249,000 |
| 2005/12/28 | 470 | 478 | 470 | 475 | 208,000 |
| 2005/12/27 | 470 | 475 | 463 | 475 | 328,000 |
| 2005/12/26 | 471 | 472 | 466 | 470 | 309,000 |
| 2005/12/22 | 470 | 477 | 464 | 476 | 929,000 |
| 2005/12/21 | 458 | 461 | 456 | 461 | 518,000 |
| 2005/12/20 | 451 | 469 | 451 | 458 | 696,000 |
| 2005/12/19 | 438 | 452 | 437 | 452 | 438,000 |
| 2005/12/16 | 435 | 446 | 434 | 441 | 312,000 |
| 2005/12/15 | 435 | 447 | 435 | 442 | 335,000 |
| 2005/12/14 | 452 | 453 | 432 | 445 | 782,000 |
| 2005/12/13 | 438 | 445 | 437 | 445 | 572,000 |
| 2005/12/12 | 427 | 435 | 422 | 432 | 628,000 |
| 2005/12/09 | 414 | 426 | 414 | 418 | 808,000 |
| 2005/12/08 | 411 | 413 | 410 | 412 | 316,000 |
| 2005/12/07 | 411 | 414 | 411 | 413 | 157,000 |
| 2005/12/06 | 415 | 417 | 410 | 411 | 248,000 |
| 2005/12/05 | 410 | 414 | 409 | 413 | 368,000 |
| 2005/12/02 | 411 | 411 | 406 | 408 | 185,000 |
| 2005/12/01 | 405 | 409 | 404 | 409 | 247,000 |
| 2005/11/30 | 414 | 414 | 403 | 403 | 402,000 |
| 2005/11/29 | 405 | 414 | 405 | 414 | 318,000 |
| 2005/11/28 | 409 | 413 | 405 | 406 | 240,000 |
| 2005/11/25 | 404 | 413 | 404 | 409 | 296,000 |
| 2005/11/24 | 418 | 423 | 405 | 413 | 1,278,000 |
| 2005/11/22 | 400 | 460 | 400 | 413 | 2,538,000 |
| 2005/11/21 | 388 | 397 | 385 | 392 | 827,000 |
| 2005/11/18 | 384 | 387 | 384 | 387 | 125,000 |
| 2005/11/17 | 378 | 385 | 378 | 384 | 185,000 |
| 2005/11/16 | 381 | 382 | 377 | 378 | 199,000 |
| 2005/11/15 | 385 | 387 | 378 | 382 | 216,000 |
| 2005/11/14 | 386 | 389 | 385 | 386 | 123,000 |
| 2005/11/11 | 384 | 386 | 383 | 386 | 102,000 |
| 2005/11/10 | 384 | 387 | 383 | 384 | 207,000 |
| 2005/11/09 | 382 | 385 | 381 | 383 | 187,000 |
| 2005/11/08 | 390 | 390 | 382 | 382 | 212,000 |
| 2005/11/07 | 388 | 388 | 385 | 386 | 207,000 |
| 2005/11/04 | 382 | 388 | 380 | 385 | 316,000 |
| 2005/11/02 | 380 | 382 | 377 | 380 | 109,000 |
| 2005/11/01 | 380 | 380 | 377 | 380 | 45,000 |
| 2005/10/31 | 380 | 380 | 377 | 379 | 90,000 |
| 2005/10/28 | 375 | 378 | 374 | 378 | 92,000 |
| 2005/10/27 | 374 | 377 | 370 | 377 | 238,000 |
| 2005/10/26 | 372 | 374 | 370 | 370 | 106,000 |
| 2005/10/25 | 373 | 373 | 369 | 370 | 71,000 |
| 2005/10/24 | 372 | 373 | 368 | 369 | 78,000 |
| 2005/10/21 | 371 | 373 | 366 | 372 | 80,000 |
| 2005/10/20 | 373 | 373 | 369 | 370 | 56,000 |
| 2005/10/19 | 372 | 372 | 367 | 369 | 102,000 |
| 2005/10/18 | 373 | 376 | 372 | 373 | 97,000 |
| 2005/10/17 | 375 | 379 | 372 | 373 | 117,000 |
| 2005/10/14 | 378 | 379 | 374 | 374 | 117,000 |
| 2005/10/13 | 375 | 377 | 373 | 376 | 170,000 |
| 2005/10/12 | 378 | 379 | 372 | 373 | 180,000 |
| 2005/10/11 | 371 | 375 | 368 | 375 | 131,000 |
| 2005/10/07 | 367 | 370 | 367 | 368 | 135,000 |
| 2005/10/06 | 377 | 380 | 370 | 370 | 341,000 |
| 2005/10/05 | 382 | 382 | 378 | 381 | 101,000 |
| 2005/10/04 | 381 | 381 | 379 | 381 | 76,000 |
| 2005/10/03 | 381 | 383 | 377 | 380 | 157,000 |
| 2005/09/30 | 385 | 390 | 379 | 390 | 306,000 |
| 2005/09/29 | 384 | 391 | 381 | 387 | 362,000 |
| 2005/09/28 | 383 | 385 | 381 | 381 | 157,000 |
| 2005/09/27 | 383 | 385 | 378 | 383 | 141,000 |
| 2005/09/26 | 384 | 387 | 383 | 387 | 171,000 |
| 2005/09/22 | 381 | 384 | 380 | 381 | 216,000 |
| 2005/09/21 | 377 | 387 | 376 | 385 | 442,000 |
| 2005/09/20 | 377 | 380 | 373 | 379 | 347,000 |
| 2005/09/16 | 369 | 373 | 368 | 373 | 266,000 |
| 2005/09/15 | 369 | 369 | 368 | 368 | 100,000 |
| 2005/09/14 | 367 | 369 | 367 | 369 | 69,000 |
| 2005/09/13 | 369 | 369 | 367 | 368 | 50,000 |
| 2005/09/12 | 371 | 371 | 369 | 369 | 58,000 |
| 2005/09/09 | 369 | 370 | 368 | 368 | 377,000 |
| 2005/09/08 | 368 | 368 | 365 | 365 | 62,000 |
| 2005/09/07 | 370 | 370 | 363 | 364 | 126,000 |
| 2005/09/06 | 370 | 370 | 367 | 367 | 62,000 |
| 2005/09/05 | 371 | 371 | 369 | 369 | 32,000 |
| 2005/09/02 | 370 | 372 | 366 | 369 | 127,000 |
| 2005/09/01 | 370 | 370 | 368 | 369 | 57,000 |
| 2005/08/31 | 369 | 369 | 368 | 368 | 30,000 |
| 2005/08/30 | 368 | 368 | 367 | 367 | 45,000 |
| 2005/08/29 | 371 | 371 | 367 | 367 | 73,000 |
| 2005/08/26 | 370 | 371 | 368 | 370 | 73,000 |
| 2005/08/25 | 369 | 373 | 367 | 369 | 291,000 |
| 2005/08/24 | 364 | 370 | 363 | 368 | 259,000 |
| 2005/08/23 | 364 | 364 | 363 | 363 | 64,000 |
| 2005/08/22 | 363 | 364 | 361 | 363 | 47,000 |
| 2005/08/19 | 363 | 364 | 361 | 361 | 50,000 |
| 2005/08/18 | 363 | 365 | 360 | 362 | 75,000 |
| 2005/08/17 | 363 | 364 | 361 | 363 | 67,000 |
| 2005/08/16 | 361 | 363 | 360 | 362 | 204,000 |
| 2005/08/15 | 360 | 362 | 359 | 360 | 92,000 |
| 2005/08/12 | 362 | 363 | 359 | 359 | 83,000 |
| 2005/08/11 | 361 | 365 | 359 | 362 | 215,000 |
| 2005/08/10 | 360 | 361 | 355 | 361 | 410,000 |
| 2005/08/09 | 357 | 359 | 357 | 359 | 74,000 |
| 2005/08/08 | 352 | 357 | 352 | 357 | 124,000 |
| 2005/08/05 | 358 | 358 | 353 | 353 | 188,000 |
| 2005/08/04 | 358 | 360 | 358 | 359 | 75,000 |
| 2005/08/03 | 363 | 363 | 359 | 360 | 202,000 |
| 2005/08/02 | 363 | 363 | 358 | 359 | 307,000 |
| 2005/08/01 | 361 | 364 | 361 | 362 | 140,000 |
| 2005/07/29 | 363 | 364 | 360 | 360 | 152,000 |
| 2005/07/28 | 365 | 366 | 362 | 362 | 158,000 |
| 2005/07/27 | 363 | 366 | 362 | 363 | 141,000 |
| 2005/07/26 | 365 | 365 | 362 | 362 | 62,000 |
| 2005/07/25 | 364 | 364 | 362 | 363 | 68,000 |
| 2005/07/22 | 366 | 366 | 361 | 362 | 145,000 |
| 2005/07/21 | 365 | 366 | 363 | 363 | 72,000 |
| 2005/07/20 | 364 | 366 | 362 | 365 | 98,000 |
| 2005/07/19 | 365 | 366 | 363 | 363 | 63,000 |
| 2005/07/15 | 363 | 365 | 363 | 364 | 64,000 |
| 2005/07/14 | 365 | 365 | 363 | 363 | 49,000 |
| 2005/07/13 | 365 | 365 | 362 | 363 | 119,000 |
| 2005/07/12 | 363 | 365 | 363 | 363 | 40,000 |
| 2005/07/11 | 363 | 365 | 363 | 363 | 116,000 |
| 2005/07/08 | 363 | 364 | 361 | 361 | 104,000 |
| 2005/07/07 | 365 | 366 | 362 | 362 | 114,000 |
| 2005/07/06 | 363 | 366 | 363 | 365 | 45,000 |
| 2005/07/05 | 366 | 367 | 362 | 362 | 128,000 |
| 2005/07/04 | 365 | 367 | 365 | 367 | 79,000 |
| 2005/07/01 | 365 | 365 | 364 | 364 | 57,000 |
| 2005/06/30 | 365 | 367 | 363 | 363 | 135,000 |
| 2005/06/29 | 365 | 366 | 365 | 366 | 69,000 |
| 2005/06/28 | 364 | 366 | 364 | 366 | 42,000 |
| 2005/06/27 | 365 | 366 | 360 | 364 | 92,000 |
| 2005/06/24 | 364 | 365 | 361 | 365 | 102,000 |
| 2005/06/23 | 366 | 366 | 365 | 365 | 69,000 |
| 2005/06/22 | 364 | 365 | 364 | 365 | 51,000 |
| 2005/06/21 | 361 | 366 | 361 | 365 | 41,000 |
| 2005/06/20 | 366 | 366 | 364 | 364 | 35,000 |
| 2005/06/17 | 365 | 366 | 364 | 366 | 113,000 |
| 2005/06/16 | 365 | 365 | 362 | 365 | 65,000 |
| 2005/06/15 | 363 | 364 | 363 | 364 | 62,000 |
| 2005/06/14 | 366 | 366 | 361 | 361 | 156,000 |
| 2005/06/13 | 366 | 366 | 364 | 366 | 93,000 |
| 2005/06/10 | 363 | 366 | 362 | 364 | 191,000 |
| 2005/06/09 | 363 | 363 | 360 | 360 | 95,000 |
| 2005/06/08 | 363 | 363 | 359 | 361 | 81,000 |
| 2005/06/07 | 361 | 364 | 358 | 362 | 104,000 |
| 2005/06/06 | 361 | 361 | 358 | 358 | 43,000 |
| 2005/06/03 | 363 | 363 | 358 | 359 | 34,000 |
| 2005/06/02 | 363 | 364 | 360 | 360 | 67,000 |
| 2005/06/01 | 359 | 362 | 357 | 362 | 95,000 |
| 2005/05/31 | 360 | 360 | 350 | 357 | 202,000 |
| 2005/05/30 | 355 | 364 | 355 | 359 | 88,000 |
| 2005/05/27 | 357 | 358 | 354 | 358 | 67,000 |
| 2005/05/26 | 349 | 354 | 348 | 354 | 106,000 |
| 2005/05/25 | 359 | 359 | 352 | 352 | 67,000 |
| 2005/05/24 | 361 | 362 | 360 | 360 | 105,000 |
| 2005/05/23 | 358 | 358 | 353 | 356 | 90,000 |
| 2005/05/20 | 356 | 357 | 353 | 355 | 37,000 |
| 2005/05/19 | 359 | 359 | 353 | 356 | 77,000 |
| 2005/05/18 | 359 | 359 | 354 | 354 | 40,000 |
| 2005/05/17 | 359 | 361 | 353 | 354 | 57,000 |
| 2005/05/16 | 361 | 363 | 359 | 360 | 65,000 |
| 2005/05/13 | 364 | 367 | 362 | 366 | 75,000 |
| 2005/05/12 | 368 | 369 | 367 | 367 | 99,000 |
| 2005/05/11 | 369 | 369 | 364 | 368 | 57,000 |
| 2005/05/10 | 369 | 369 | 366 | 368 | 92,000 |
| 2005/05/09 | 366 | 371 | 364 | 368 | 88,000 |
| 2005/05/06 | 369 | 369 | 364 | 366 | 77,000 |
| 2005/05/02 | 361 | 365 | 359 | 364 | 92,000 |
| 2005/04/28 | 363 | 363 | 357 | 360 | 64,000 |
| 2005/04/27 | 360 | 362 | 355 | 362 | 108,000 |
| 2005/04/26 | 359 | 359 | 356 | 359 | 57,000 |
| 2005/04/25 | 359 | 360 | 356 | 356 | 83,000 |
| 2005/04/22 | 363 | 363 | 347 | 354 | 149,000 |
| 2005/04/21 | 344 | 359 | 344 | 353 | 162,000 |
| 2005/04/20 | 358 | 362 | 354 | 354 | 114,000 |
| 2005/04/19 | 357 | 357 | 348 | 355 | 224,000 |
| 2005/04/18 | 356 | 356 | 347 | 350 | 194,000 |
| 2005/04/15 | 360 | 362 | 357 | 361 | 144,000 |
| 2005/04/14 | 362 | 364 | 359 | 362 | 84,000 |
| 2005/04/13 | 366 | 367 | 365 | 366 | 110,000 |
| 2005/04/12 | 371 | 371 | 364 | 365 | 101,000 |
| 2005/04/11 | 374 | 376 | 365 | 369 | 214,000 |
| 2005/04/08 | 368 | 375 | 368 | 374 | 163,000 |
| 2005/04/07 | 369 | 371 | 365 | 370 | 156,000 |
| 2005/04/06 | 366 | 368 | 365 | 368 | 72,000 |
| 2005/04/05 | 362 | 365 | 362 | 364 | 139,000 |
| 2005/04/04 | 359 | 362 | 358 | 361 | 148,000 |
| 2005/04/01 | 360 | 364 | 360 | 364 | 114,000 |
| 2005/03/31 | 359 | 365 | 357 | 365 | 206,000 |
| 2005/03/30 | 359 | 362 | 355 | 358 | 181,000 |
| 2005/03/29 | 372 | 372 | 364 | 364 | 113,000 |
| 2005/03/28 | 368 | 374 | 367 | 374 | 141,000 |
| 2005/03/25 | 378 | 378 | 376 | 378 | 82,000 |
| 2005/03/24 | 377 | 379 | 376 | 376 | 119,000 |
| 2005/03/23 | 380 | 380 | 375 | 377 | 154,000 |
| 2005/03/22 | 380 | 381 | 375 | 376 | 154,000 |
| 2005/03/18 | 381 | 382 | 377 | 377 | 71,000 |
| 2005/03/17 | 380 | 380 | 375 | 377 | 60,000 |
| 2005/03/16 | 377 | 380 | 374 | 379 | 115,000 |
| 2005/03/15 | 383 | 383 | 376 | 377 | 99,000 |
| 2005/03/14 | 379 | 382 | 378 | 378 | 115,000 |
| 2005/03/11 | 378 | 382 | 378 | 379 | 274,000 |
| 2005/03/10 | 378 | 382 | 378 | 378 | 196,000 |
| 2005/03/09 | 376 | 382 | 376 | 377 | 203,000 |
| 2005/03/08 | 379 | 379 | 376 | 376 | 125,000 |
| 2005/03/07 | 378 | 381 | 374 | 378 | 175,000 |
| 2005/03/04 | 373 | 378 | 372 | 375 | 238,000 |
| 2005/03/03 | 372 | 374 | 370 | 372 | 201,000 |
| 2005/03/02 | 372 | 374 | 370 | 372 | 96,000 |
| 2005/03/01 | 370 | 372 | 368 | 371 | 103,000 |
| 2005/02/28 | 369 | 370 | 367 | 369 | 101,000 |
| 2005/02/25 | 368 | 370 | 367 | 367 | 142,000 |
| 2005/02/24 | 365 | 368 | 364 | 367 | 117,000 |
| 2005/02/23 | 365 | 366 | 362 | 364 | 99,000 |
| 2005/02/22 | 369 | 369 | 363 | 363 | 72,000 |
| 2005/02/21 | 364 | 365 | 362 | 365 | 103,000 |
| 2005/02/18 | 362 | 364 | 361 | 363 | 64,000 |
| 2005/02/17 | 361 | 364 | 361 | 363 | 68,000 |
| 2005/02/16 | 363 | 364 | 361 | 362 | 95,000 |
| 2005/02/15 | 367 | 367 | 363 | 363 | 57,000 |
| 2005/02/14 | 363 | 367 | 361 | 362 | 209,000 |
| 2005/02/10 | 363 | 363 | 358 | 361 | 189,000 |
| 2005/02/09 | 363 | 363 | 360 | 360 | 164,000 |
| 2005/02/08 | 363 | 363 | 360 | 360 | 131,000 |
| 2005/02/07 | 363 | 364 | 359 | 364 | 341,000 |
| 2005/02/04 | 364 | 365 | 357 | 358 | 276,000 |
| 2005/02/03 | 356 | 362 | 354 | 359 | 292,000 |
| 2005/02/02 | 354 | 355 | 351 | 353 | 295,000 |
| 2005/02/01 | 350 | 352 | 349 | 350 | 130,000 |
| 2005/01/31 | 348 | 350 | 347 | 350 | 51,000 |
| 2005/01/28 | 348 | 350 | 347 | 348 | 60,000 |
| 2005/01/27 | 350 | 350 | 348 | 348 | 92,000 |
| 2005/01/26 | 350 | 350 | 348 | 348 | 74,000 |
| 2005/01/25 | 348 | 349 | 347 | 348 | 56,000 |
| 2005/01/24 | 348 | 350 | 347 | 348 | 65,000 |
| 2005/01/21 | 348 | 349 | 347 | 347 | 44,000 |
| 2005/01/20 | 348 | 350 | 348 | 348 | 45,000 |
| 2005/01/19 | 351 | 351 | 348 | 350 | 86,000 |
| 2005/01/18 | 350 | 350 | 348 | 349 | 110,000 |
| 2005/01/17 | 349 | 351 | 348 | 349 | 102,000 |
| 2005/01/14 | 348 | 348 | 345 | 347 | 75,000 |
| 2005/01/13 | 350 | 350 | 346 | 346 | 30,000 |
| 2005/01/12 | 350 | 352 | 348 | 348 | 119,000 |
| 2005/01/11 | 348 | 353 | 347 | 350 | 155,000 |
| 2005/01/07 | 347 | 347 | 344 | 346 | 60,000 |
| 2005/01/06 | 344 | 348 | 344 | 346 | 70,000 |
| 2005/01/05 | 345 | 349 | 341 | 345 | 141,000 |
| 2005/01/04 | 347 | 349 | 347 | 348 | 42,000 |