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 |
|---|---|---|---|---|---|
| 2006/12/29 | 450 | 453 | 442 | 452 | 28,000 |
| 2006/12/28 | 450 | 451 | 446 | 449 | 29,000 |
| 2006/12/27 | 443 | 450 | 441 | 450 | 60,000 |
| 2006/12/26 | 441 | 447 | 441 | 447 | 41,000 |
| 2006/12/25 | 452 | 452 | 441 | 442 | 39,000 |
| 2006/12/22 | 449 | 451 | 443 | 447 | 51,000 |
| 2006/12/21 | 444 | 451 | 444 | 449 | 105,000 |
| 2006/12/20 | 438 | 445 | 437 | 443 | 101,000 |
| 2006/12/19 | 443 | 445 | 441 | 443 | 49,000 |
| 2006/12/18 | 441 | 450 | 440 | 448 | 75,000 |
| 2006/12/15 | 449 | 455 | 447 | 448 | 55,000 |
| 2006/12/14 | 444 | 454 | 444 | 450 | 85,000 |
| 2006/12/13 | 450 | 455 | 446 | 448 | 85,000 |
| 2006/12/12 | 447 | 452 | 446 | 448 | 109,000 |
| 2006/12/11 | 442 | 448 | 440 | 446 | 82,000 |
| 2006/12/08 | 435 | 445 | 435 | 437 | 264,000 |
| 2006/12/07 | 438 | 447 | 429 | 435 | 212,000 |
| 2006/12/06 | 434 | 437 | 425 | 434 | 81,000 |
| 2006/12/05 | 431 | 432 | 428 | 431 | 75,000 |
| 2006/12/04 | 431 | 436 | 427 | 435 | 129,000 |
| 2006/12/01 | 428 | 436 | 423 | 430 | 120,000 |
| 2006/11/30 | 425 | 425 | 419 | 423 | 78,000 |
| 2006/11/29 | 425 | 425 | 415 | 424 | 71,000 |
| 2006/11/28 | 412 | 423 | 408 | 420 | 222,000 |
| 2006/11/27 | 399 | 416 | 398 | 412 | 425,000 |
| 2006/11/24 | 403 | 409 | 402 | 408 | 90,000 |
| 2006/11/22 | 410 | 416 | 407 | 412 | 174,000 |
| 2006/11/21 | 406 | 415 | 403 | 410 | 249,000 |
| 2006/11/20 | 410 | 417 | 401 | 401 | 117,000 |
| 2006/11/17 | 413 | 415 | 406 | 406 | 110,000 |
| 2006/11/16 | 415 | 418 | 408 | 411 | 158,000 |
| 2006/11/15 | 424 | 427 | 413 | 414 | 158,000 |
| 2006/11/14 | 415 | 427 | 414 | 420 | 131,000 |
| 2006/11/13 | 417 | 417 | 410 | 414 | 128,000 |
| 2006/11/10 | 418 | 423 | 410 | 418 | 292,000 |
| 2006/11/09 | 425 | 425 | 407 | 415 | 249,000 |
| 2006/11/08 | 437 | 437 | 422 | 422 | 165,000 |
| 2006/11/07 | 446 | 446 | 433 | 434 | 108,000 |
| 2006/11/06 | 436 | 444 | 436 | 439 | 178,000 |
| 2006/11/02 | 438 | 446 | 438 | 446 | 89,000 |
| 2006/11/01 | 437 | 450 | 436 | 445 | 177,000 |
| 2006/10/31 | 430 | 448 | 427 | 442 | 237,000 |
| 2006/10/30 | 447 | 454 | 440 | 440 | 314,000 |
| 2006/10/27 | 457 | 461 | 445 | 446 | 202,000 |
| 2006/10/26 | 451 | 460 | 448 | 457 | 209,000 |
| 2006/10/25 | 451 | 457 | 444 | 451 | 178,000 |
| 2006/10/24 | 457 | 459 | 449 | 451 | 108,000 |
| 2006/10/23 | 448 | 459 | 444 | 457 | 122,000 |
| 2006/10/20 | 443 | 456 | 439 | 453 | 308,000 |
| 2006/10/19 | 445 | 446 | 439 | 442 | 102,000 |
| 2006/10/18 | 442 | 445 | 434 | 445 | 146,000 |
| 2006/10/17 | 437 | 442 | 436 | 442 | 96,000 |
| 2006/10/16 | 439 | 441 | 434 | 441 | 71,000 |
| 2006/10/13 | 444 | 444 | 436 | 444 | 52,000 |
| 2006/10/12 | 437 | 440 | 434 | 435 | 37,000 |
| 2006/10/11 | 442 | 447 | 436 | 436 | 58,000 |
| 2006/10/10 | 444 | 451 | 444 | 445 | 57,000 |
| 2006/10/06 | 450 | 450 | 443 | 444 | 34,000 |
| 2006/10/05 | 440 | 450 | 440 | 449 | 125,000 |
| 2006/10/04 | 449 | 454 | 435 | 439 | 182,000 |
| 2006/10/03 | 460 | 460 | 450 | 454 | 47,000 |
| 2006/10/02 | 457 | 460 | 452 | 459 | 66,000 |
| 2006/09/29 | 465 | 465 | 455 | 455 | 100,000 |
| 2006/09/28 | 465 | 465 | 459 | 463 | 64,000 |
| 2006/09/27 | 459 | 467 | 450 | 466 | 93,000 |
| 2006/09/26 | 442 | 460 | 439 | 458 | 146,000 |
| 2006/09/25 | 449 | 449 | 434 | 446 | 136,000 |
| 2006/09/22 | 442 | 450 | 438 | 441 | 83,000 |
| 2006/09/21 | 446 | 449 | 437 | 442 | 57,000 |
| 2006/09/20 | 450 | 453 | 443 | 444 | 70,000 |
| 2006/09/19 | 454 | 460 | 449 | 450 | 114,000 |
| 2006/09/15 | 450 | 452 | 447 | 449 | 47,000 |
| 2006/09/14 | 447 | 454 | 447 | 452 | 90,000 |
| 2006/09/13 | 454 | 460 | 446 | 447 | 84,000 |
| 2006/09/12 | 455 | 456 | 450 | 453 | 117,000 |
| 2006/09/11 | 459 | 468 | 453 | 460 | 183,000 |
| 2006/09/08 | 460 | 464 | 453 | 459 | 172,000 |
| 2006/09/07 | 463 | 466 | 456 | 466 | 99,000 |
| 2006/09/06 | 461 | 468 | 461 | 464 | 50,000 |
| 2006/09/05 | 468 | 468 | 464 | 464 | 33,000 |
| 2006/09/04 | 472 | 472 | 467 | 468 | 30,000 |
| 2006/09/01 | 462 | 472 | 462 | 467 | 64,000 |
| 2006/08/31 | 468 | 473 | 464 | 467 | 85,000 |
| 2006/08/30 | 474 | 475 | 466 | 468 | 55,000 |
| 2006/08/29 | 472 | 476 | 468 | 474 | 58,000 |
| 2006/08/28 | 479 | 479 | 462 | 473 | 85,000 |
| 2006/08/25 | 470 | 482 | 470 | 480 | 78,000 |
| 2006/08/24 | 478 | 480 | 468 | 473 | 251,000 |
| 2006/08/23 | 480 | 482 | 475 | 478 | 181,000 |
| 2006/08/22 | 469 | 479 | 465 | 479 | 230,000 |
| 2006/08/21 | 467 | 475 | 462 | 468 | 116,000 |
| 2006/08/18 | 459 | 462 | 455 | 462 | 93,000 |
| 2006/08/17 | 459 | 465 | 456 | 456 | 69,000 |
| 2006/08/16 | 463 | 468 | 458 | 464 | 224,000 |
| 2006/08/15 | 459 | 461 | 449 | 453 | 104,000 |
| 2006/08/14 | 455 | 457 | 445 | 456 | 62,000 |
| 2006/08/11 | 456 | 456 | 449 | 454 | 91,000 |
| 2006/08/10 | 450 | 464 | 447 | 456 | 226,000 |
| 2006/08/09 | 432 | 447 | 430 | 446 | 162,000 |
| 2006/08/08 | 427 | 437 | 424 | 434 | 67,000 |
| 2006/08/07 | 431 | 433 | 425 | 426 | 47,000 |
| 2006/08/04 | 426 | 435 | 425 | 434 | 98,000 |
| 2006/08/03 | 431 | 431 | 422 | 425 | 69,000 |
| 2006/08/02 | 425 | 431 | 419 | 431 | 117,000 |
| 2006/08/01 | 430 | 433 | 428 | 428 | 72,000 |
| 2006/07/31 | 436 | 440 | 432 | 433 | 66,000 |
| 2006/07/28 | 440 | 440 | 433 | 434 | 29,000 |
| 2006/07/27 | 434 | 439 | 429 | 437 | 52,000 |
| 2006/07/26 | 440 | 440 | 429 | 434 | 122,000 |
| 2006/07/25 | 445 | 445 | 437 | 445 | 54,000 |
| 2006/07/24 | 437 | 442 | 433 | 440 | 81,000 |
| 2006/07/21 | 438 | 441 | 429 | 437 | 62,000 |
| 2006/07/20 | 438 | 444 | 435 | 444 | 66,000 |
| 2006/07/19 | 433 | 436 | 431 | 433 | 74,000 |
| 2006/07/18 | 429 | 438 | 428 | 432 | 68,000 |
| 2006/07/14 | 443 | 443 | 431 | 439 | 46,000 |
| 2006/07/13 | 445 | 450 | 444 | 444 | 58,000 |
| 2006/07/12 | 450 | 450 | 444 | 448 | 49,000 |
| 2006/07/11 | 455 | 455 | 448 | 452 | 53,000 |
| 2006/07/10 | 447 | 456 | 441 | 454 | 169,000 |
| 2006/07/07 | 445 | 447 | 443 | 447 | 39,000 |
| 2006/07/06 | 445 | 448 | 439 | 444 | 77,000 |
| 2006/07/05 | 442 | 445 | 439 | 444 | 67,000 |
| 2006/07/04 | 435 | 444 | 435 | 441 | 69,000 |
| 2006/07/03 | 448 | 448 | 439 | 440 | 45,000 |
| 2006/06/30 | 439 | 450 | 433 | 447 | 183,000 |
| 2006/06/29 | 432 | 435 | 431 | 434 | 79,000 |
| 2006/06/28 | 431 | 441 | 429 | 434 | 88,000 |
| 2006/06/27 | 441 | 441 | 435 | 436 | 46,000 |
| 2006/06/26 | 442 | 442 | 433 | 436 | 47,000 |
| 2006/06/23 | 438 | 438 | 429 | 434 | 59,000 |
| 2006/06/22 | 430 | 448 | 430 | 438 | 144,000 |
| 2006/06/21 | 428 | 429 | 424 | 427 | 85,000 |
| 2006/06/20 | 432 | 432 | 427 | 428 | 18,000 |
| 2006/06/19 | 434 | 435 | 429 | 430 | 53,000 |
| 2006/06/16 | 437 | 437 | 426 | 429 | 114,000 |
| 2006/06/15 | 414 | 435 | 414 | 422 | 111,000 |
| 2006/06/14 | 406 | 426 | 406 | 416 | 147,000 |
| 2006/06/13 | 427 | 433 | 412 | 415 | 120,000 |
| 2006/06/12 | 423 | 434 | 423 | 427 | 86,000 |
| 2006/06/09 | 414 | 422 | 413 | 422 | 252,000 |
| 2006/06/08 | 422 | 427 | 407 | 413 | 162,000 |
| 2006/06/07 | 431 | 437 | 428 | 432 | 60,000 |
| 2006/06/06 | 443 | 443 | 431 | 436 | 30,000 |
| 2006/06/05 | 447 | 447 | 436 | 443 | 96,000 |
| 2006/06/02 | 447 | 449 | 427 | 444 | 178,000 |
| 2006/06/01 | 454 | 457 | 448 | 452 | 98,000 |
| 2006/05/31 | 449 | 456 | 447 | 453 | 65,000 |
| 2006/05/30 | 458 | 461 | 457 | 459 | 31,000 |
| 2006/05/29 | 462 | 463 | 461 | 463 | 45,000 |
| 2006/05/26 | 456 | 464 | 456 | 464 | 126,000 |
| 2006/05/25 | 464 | 464 | 458 | 464 | 60,000 |
| 2006/05/24 | 465 | 465 | 454 | 464 | 105,000 |
| 2006/05/23 | 457 | 469 | 452 | 465 | 446,000 |
| 2006/05/22 | 451 | 467 | 451 | 456 | 265,000 |
| 2006/05/19 | 457 | 457 | 452 | 455 | 73,000 |
| 2006/05/18 | 459 | 460 | 454 | 457 | 105,000 |
| 2006/05/17 | 451 | 466 | 443 | 460 | 242,000 |
| 2006/05/16 | 460 | 464 | 446 | 448 | 210,000 |
| 2006/05/15 | 460 | 467 | 452 | 464 | 288,000 |
| 2006/05/12 | 465 | 465 | 456 | 462 | 362,000 |
| 2006/05/11 | 475 | 475 | 459 | 461 | 274,000 |
| 2006/05/10 | 483 | 487 | 480 | 480 | 84,000 |
| 2006/05/09 | 492 | 492 | 483 | 483 | 48,000 |
| 2006/05/08 | 488 | 491 | 485 | 487 | 62,000 |
| 2006/05/02 | 489 | 496 | 481 | 486 | 193,000 |
| 2006/05/01 | 488 | 488 | 483 | 485 | 40,000 |
| 2006/04/28 | 488 | 489 | 480 | 484 | 95,000 |
| 2006/04/27 | 485 | 490 | 485 | 487 | 56,000 |
| 2006/04/26 | 485 | 491 | 483 | 487 | 87,000 |
| 2006/04/25 | 482 | 488 | 482 | 483 | 94,000 |
| 2006/04/24 | 497 | 502 | 485 | 486 | 104,000 |
| 2006/04/21 | 495 | 508 | 493 | 497 | 178,000 |
| 2006/04/20 | 495 | 503 | 486 | 497 | 161,000 |
| 2006/04/19 | 503 | 505 | 495 | 495 | 67,000 |
| 2006/04/18 | 478 | 508 | 474 | 499 | 170,000 |
| 2006/04/17 | 489 | 492 | 480 | 483 | 122,000 |
| 2006/04/14 | 502 | 503 | 492 | 494 | 67,000 |
| 2006/04/13 | 503 | 503 | 481 | 495 | 126,000 |
| 2006/04/12 | 500 | 503 | 496 | 498 | 88,000 |
| 2006/04/11 | 508 | 509 | 501 | 506 | 44,000 |
| 2006/04/10 | 510 | 512 | 502 | 508 | 164,000 |
| 2006/04/07 | 505 | 512 | 503 | 509 | 74,000 |
| 2006/04/06 | 505 | 515 | 502 | 508 | 153,000 |
| 2006/04/05 | 507 | 511 | 499 | 500 | 211,000 |
| 2006/04/04 | 506 | 515 | 505 | 511 | 123,000 |
| 2006/04/03 | 498 | 513 | 498 | 511 | 150,000 |
| 2006/03/31 | 512 | 513 | 505 | 508 | 147,000 |
| 2006/03/30 | 508 | 516 | 508 | 511 | 110,000 |
| 2006/03/29 | 507 | 514 | 507 | 513 | 81,000 |
| 2006/03/28 | 511 | 515 | 507 | 514 | 95,000 |
| 2006/03/27 | 517 | 519 | 513 | 519 | 115,000 |
| 2006/03/24 | 515 | 517 | 511 | 516 | 107,000 |
| 2006/03/23 | 519 | 519 | 514 | 514 | 178,000 |
| 2006/03/22 | 516 | 519 | 507 | 513 | 125,000 |
| 2006/03/20 | 510 | 519 | 508 | 515 | 138,000 |
| 2006/03/17 | 504 | 511 | 504 | 511 | 93,000 |
| 2006/03/16 | 507 | 509 | 502 | 505 | 54,000 |
| 2006/03/15 | 506 | 509 | 495 | 507 | 127,000 |
| 2006/03/14 | 507 | 507 | 502 | 506 | 121,000 |
| 2006/03/13 | 511 | 513 | 505 | 511 | 219,000 |
| 2006/03/10 | 508 | 510 | 501 | 510 | 342,000 |
| 2006/03/09 | 497 | 510 | 495 | 507 | 119,000 |
| 2006/03/08 | 502 | 503 | 496 | 499 | 139,000 |
| 2006/03/07 | 505 | 508 | 499 | 503 | 173,000 |
| 2006/03/06 | 498 | 512 | 498 | 508 | 144,000 |
| 2006/03/03 | 497 | 508 | 497 | 502 | 172,000 |
| 2006/03/02 | 503 | 510 | 500 | 503 | 202,000 |
| 2006/03/01 | 502 | 506 | 495 | 502 | 143,000 |
| 2006/02/28 | 512 | 512 | 503 | 507 | 116,000 |
| 2006/02/27 | 512 | 512 | 507 | 511 | 110,000 |
| 2006/02/24 | 503 | 507 | 499 | 506 | 104,000 |
| 2006/02/23 | 491 | 504 | 491 | 499 | 106,000 |
| 2006/02/22 | 486 | 499 | 482 | 490 | 173,000 |
| 2006/02/21 | 462 | 495 | 462 | 490 | 304,000 |
| 2006/02/20 | 471 | 487 | 470 | 472 | 251,000 |
| 2006/02/17 | 498 | 504 | 483 | 491 | 282,000 |
| 2006/02/16 | 505 | 515 | 500 | 508 | 212,000 |
| 2006/02/15 | 518 | 526 | 510 | 515 | 256,000 |
| 2006/02/14 | 508 | 525 | 506 | 517 | 332,000 |
| 2006/02/13 | 527 | 540 | 517 | 528 | 808,000 |
| 2006/02/10 | 543 | 546 | 528 | 537 | 647,000 |
| 2006/02/09 | 545 | 545 | 535 | 541 | 187,000 |
| 2006/02/08 | 534 | 545 | 534 | 539 | 259,000 |
| 2006/02/07 | 540 | 548 | 539 | 544 | 224,000 |
| 2006/02/06 | 534 | 542 | 532 | 540 | 221,000 |
| 2006/02/03 | 539 | 544 | 527 | 533 | 509,000 |
| 2006/02/02 | 523 | 535 | 523 | 529 | 153,000 |
| 2006/02/01 | 523 | 533 | 515 | 523 | 456,000 |
| 2006/01/31 | 519 | 535 | 518 | 527 | 571,000 |
| 2006/01/30 | 548 | 548 | 525 | 526 | 689,000 |
| 2006/01/27 | 517 | 531 | 513 | 528 | 381,000 |
| 2006/01/26 | 500 | 519 | 497 | 507 | 346,000 |
| 2006/01/25 | 497 | 508 | 496 | 501 | 283,000 |
| 2006/01/24 | 499 | 503 | 492 | 498 | 372,000 |
| 2006/01/23 | 485 | 500 | 481 | 499 | 297,000 |
| 2006/01/20 | 505 | 520 | 500 | 508 | 358,000 |
| 2006/01/19 | 485 | 504 | 475 | 504 | 384,000 |
| 2006/01/18 | 491 | 496 | 475 | 490 | 931,000 |
| 2006/01/17 | 500 | 507 | 496 | 496 | 373,000 |
| 2006/01/16 | 501 | 505 | 500 | 503 | 255,000 |
| 2006/01/13 | 487 | 506 | 487 | 504 | 498,000 |
| 2006/01/12 | 481 | 492 | 481 | 492 | 248,000 |
| 2006/01/11 | 487 | 487 | 476 | 484 | 283,000 |
| 2006/01/10 | 491 | 491 | 485 | 487 | 319,000 |
| 2006/01/06 | 476 | 490 | 476 | 485 | 430,000 |
| 2006/01/05 | 468 | 475 | 468 | 475 | 298,000 |
| 2006/01/04 | 471 | 472 | 466 | 467 | 88,000 |