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 |
|---|---|---|---|---|---|
| 2008/12/30 | 284 | 295 | 284 | 294 | 78,000 |
| 2008/12/29 | 287 | 293 | 283 | 293 | 64,000 |
| 2008/12/26 | 282 | 283 | 278 | 283 | 37,000 |
| 2008/12/25 | 276 | 279 | 274 | 279 | 57,000 |
| 2008/12/24 | 284 | 285 | 269 | 273 | 284,000 |
| 2008/12/22 | 285 | 291 | 280 | 284 | 139,000 |
| 2008/12/19 | 290 | 295 | 287 | 287 | 92,000 |
| 2008/12/18 | 292 | 296 | 290 | 290 | 79,000 |
| 2008/12/17 | 290 | 294 | 281 | 294 | 132,000 |
| 2008/12/16 | 287 | 289 | 283 | 286 | 113,000 |
| 2008/12/15 | 295 | 295 | 284 | 292 | 191,000 |
| 2008/12/12 | 283 | 291 | 276 | 286 | 290,000 |
| 2008/12/11 | 287 | 289 | 281 | 288 | 285,000 |
| 2008/12/10 | 279 | 286 | 273 | 282 | 328,000 |
| 2008/12/09 | 281 | 284 | 274 | 279 | 183,000 |
| 2008/12/08 | 276 | 290 | 274 | 280 | 292,000 |
| 2008/12/05 | 276 | 282 | 269 | 272 | 233,000 |
| 2008/12/04 | 285 | 285 | 271 | 276 | 183,000 |
| 2008/12/03 | 283 | 284 | 272 | 283 | 286,000 |
| 2008/12/02 | 282 | 286 | 275 | 278 | 83,000 |
| 2008/12/01 | 302 | 302 | 289 | 292 | 99,000 |
| 2008/11/28 | 286 | 297 | 283 | 297 | 77,000 |
| 2008/11/27 | 288 | 299 | 283 | 290 | 205,000 |
| 2008/11/26 | 281 | 291 | 281 | 286 | 113,000 |
| 2008/11/25 | 295 | 300 | 275 | 287 | 195,000 |
| 2008/11/21 | 286 | 288 | 266 | 285 | 243,000 |
| 2008/11/20 | 299 | 299 | 284 | 286 | 181,000 |
| 2008/11/19 | 304 | 308 | 293 | 299 | 135,000 |
| 2008/11/18 | 299 | 305 | 291 | 299 | 149,000 |
| 2008/11/17 | 292 | 304 | 292 | 297 | 134,000 |
| 2008/11/14 | 306 | 308 | 291 | 297 | 224,000 |
| 2008/11/13 | 294 | 298 | 290 | 291 | 165,000 |
| 2008/11/12 | 315 | 321 | 302 | 304 | 225,000 |
| 2008/11/11 | 332 | 332 | 313 | 314 | 133,000 |
| 2008/11/10 | 318 | 336 | 318 | 329 | 232,000 |
| 2008/11/07 | 322 | 322 | 308 | 309 | 156,000 |
| 2008/11/06 | 339 | 343 | 324 | 326 | 214,000 |
| 2008/11/05 | 343 | 345 | 329 | 345 | 268,000 |
| 2008/11/04 | 319 | 334 | 318 | 333 | 162,000 |
| 2008/10/31 | 306 | 336 | 299 | 327 | 228,000 |
| 2008/10/30 | 297 | 304 | 288 | 301 | 214,000 |
| 2008/10/29 | 315 | 315 | 285 | 302 | 265,000 |
| 2008/10/28 | 263 | 290 | 259 | 290 | 191,000 |
| 2008/10/27 | 280 | 280 | 260 | 265 | 172,000 |
| 2008/10/24 | 275 | 277 | 265 | 273 | 141,000 |
| 2008/10/23 | 272 | 277 | 251 | 275 | 346,000 |
| 2008/10/22 | 301 | 301 | 271 | 272 | 291,000 |
| 2008/10/21 | 317 | 320 | 282 | 301 | 232,000 |
| 2008/10/20 | 303 | 323 | 290 | 307 | 308,000 |
| 2008/10/17 | 316 | 316 | 272 | 298 | 291,000 |
| 2008/10/16 | 309 | 320 | 299 | 301 | 107,000 |
| 2008/10/15 | 322 | 335 | 317 | 333 | 73,000 |
| 2008/10/14 | 325 | 338 | 321 | 338 | 101,000 |
| 2008/10/10 | 322 | 323 | 245 | 295 | 567,000 |
| 2008/10/09 | 320 | 329 | 315 | 322 | 113,000 |
| 2008/10/08 | 340 | 340 | 316 | 320 | 101,000 |
| 2008/10/07 | 318 | 358 | 311 | 350 | 193,000 |
| 2008/10/06 | 340 | 343 | 333 | 336 | 73,000 |
| 2008/10/03 | 346 | 346 | 343 | 344 | 29,000 |
| 2008/10/02 | 355 | 356 | 343 | 346 | 47,000 |
| 2008/10/01 | 351 | 352 | 346 | 352 | 53,000 |
| 2008/09/30 | 345 | 345 | 338 | 345 | 62,000 |
| 2008/09/29 | 351 | 355 | 348 | 348 | 63,000 |
| 2008/09/26 | 359 | 359 | 343 | 346 | 144,000 |
| 2008/09/25 | 352 | 360 | 351 | 357 | 73,000 |
| 2008/09/24 | 365 | 369 | 349 | 361 | 86,000 |
| 2008/09/22 | 368 | 370 | 360 | 365 | 101,000 |
| 2008/09/19 | 354 | 361 | 354 | 361 | 179,000 |
| 2008/09/18 | 342 | 356 | 342 | 356 | 140,000 |
| 2008/09/17 | 355 | 358 | 346 | 353 | 87,000 |
| 2008/09/16 | 339 | 361 | 339 | 351 | 143,000 |
| 2008/09/12 | 366 | 366 | 361 | 363 | 144,000 |
| 2008/09/11 | 365 | 365 | 361 | 361 | 62,000 |
| 2008/09/10 | 362 | 374 | 362 | 367 | 111,000 |
| 2008/09/09 | 372 | 372 | 361 | 362 | 102,000 |
| 2008/09/08 | 370 | 379 | 368 | 372 | 99,000 |
| 2008/09/05 | 366 | 371 | 366 | 369 | 93,000 |
| 2008/09/04 | 374 | 374 | 370 | 373 | 114,000 |
| 2008/09/03 | 362 | 373 | 362 | 372 | 164,000 |
| 2008/09/02 | 361 | 368 | 358 | 359 | 65,000 |
| 2008/09/01 | 376 | 376 | 365 | 366 | 69,000 |
| 2008/08/29 | 368 | 377 | 368 | 377 | 208,000 |
| 2008/08/28 | 364 | 367 | 361 | 363 | 45,000 |
| 2008/08/27 | 363 | 368 | 362 | 364 | 40,000 |
| 2008/08/26 | 367 | 368 | 362 | 368 | 45,000 |
| 2008/08/25 | 364 | 369 | 364 | 367 | 62,000 |
| 2008/08/22 | 360 | 362 | 358 | 361 | 48,000 |
| 2008/08/21 | 360 | 361 | 356 | 360 | 72,000 |
| 2008/08/20 | 354 | 363 | 354 | 361 | 59,000 |
| 2008/08/19 | 359 | 360 | 354 | 356 | 63,000 |
| 2008/08/18 | 361 | 368 | 361 | 364 | 100,000 |
| 2008/08/15 | 355 | 360 | 354 | 356 | 44,000 |
| 2008/08/14 | 355 | 361 | 354 | 355 | 64,000 |
| 2008/08/13 | 358 | 363 | 354 | 355 | 98,000 |
| 2008/08/12 | 374 | 374 | 361 | 361 | 98,000 |
| 2008/08/11 | 373 | 377 | 370 | 374 | 79,000 |
| 2008/08/08 | 369 | 377 | 364 | 373 | 128,000 |
| 2008/08/07 | 371 | 371 | 363 | 366 | 82,000 |
| 2008/08/06 | 365 | 372 | 362 | 371 | 132,000 |
| 2008/08/05 | 355 | 361 | 355 | 360 | 57,000 |
| 2008/08/04 | 369 | 371 | 358 | 358 | 160,000 |
| 2008/08/01 | 371 | 374 | 368 | 374 | 131,000 |
| 2008/07/31 | 370 | 372 | 368 | 372 | 194,000 |
| 2008/07/30 | 359 | 366 | 359 | 365 | 102,000 |
| 2008/07/29 | 356 | 359 | 352 | 355 | 57,000 |
| 2008/07/28 | 363 | 363 | 358 | 362 | 42,000 |
| 2008/07/25 | 364 | 368 | 360 | 362 | 78,000 |
| 2008/07/24 | 366 | 368 | 364 | 368 | 154,000 |
| 2008/07/23 | 358 | 364 | 356 | 360 | 91,000 |
| 2008/07/22 | 356 | 359 | 354 | 359 | 60,000 |
| 2008/07/18 | 355 | 359 | 352 | 353 | 62,000 |
| 2008/07/17 | 359 | 361 | 357 | 359 | 60,000 |
| 2008/07/16 | 354 | 360 | 354 | 354 | 56,000 |
| 2008/07/15 | 352 | 353 | 350 | 353 | 106,000 |
| 2008/07/14 | 352 | 360 | 352 | 353 | 75,000 |
| 2008/07/11 | 351 | 355 | 351 | 351 | 76,000 |
| 2008/07/10 | 357 | 359 | 348 | 351 | 186,000 |
| 2008/07/09 | 361 | 362 | 354 | 354 | 67,000 |
| 2008/07/08 | 363 | 366 | 354 | 356 | 164,000 |
| 2008/07/07 | 366 | 369 | 360 | 360 | 197,000 |
| 2008/07/04 | 370 | 370 | 364 | 367 | 70,000 |
| 2008/07/03 | 370 | 375 | 366 | 375 | 112,000 |
| 2008/07/02 | 372 | 375 | 365 | 366 | 103,000 |
| 2008/07/01 | 381 | 381 | 373 | 377 | 77,000 |
| 2008/06/30 | 369 | 379 | 369 | 379 | 60,000 |
| 2008/06/27 | 364 | 374 | 361 | 373 | 106,000 |
| 2008/06/26 | 381 | 385 | 378 | 379 | 153,000 |
| 2008/06/25 | 367 | 377 | 364 | 377 | 130,000 |
| 2008/06/24 | 371 | 372 | 367 | 372 | 99,000 |
| 2008/06/23 | 368 | 368 | 362 | 366 | 53,000 |
| 2008/06/20 | 371 | 371 | 367 | 368 | 59,000 |
| 2008/06/19 | 371 | 371 | 365 | 366 | 182,000 |
| 2008/06/18 | 370 | 371 | 365 | 368 | 92,000 |
| 2008/06/17 | 375 | 379 | 363 | 366 | 210,000 |
| 2008/06/16 | 375 | 379 | 371 | 373 | 119,000 |
| 2008/06/13 | 382 | 386 | 370 | 372 | 205,000 |
| 2008/06/12 | 379 | 386 | 379 | 382 | 147,000 |
| 2008/06/11 | 376 | 380 | 375 | 379 | 127,000 |
| 2008/06/10 | 370 | 374 | 366 | 372 | 112,000 |
| 2008/06/09 | 364 | 370 | 364 | 366 | 92,000 |
| 2008/06/06 | 381 | 384 | 374 | 374 | 78,000 |
| 2008/06/05 | 378 | 382 | 377 | 378 | 63,000 |
| 2008/06/04 | 371 | 375 | 369 | 375 | 65,000 |
| 2008/06/03 | 378 | 378 | 365 | 368 | 106,000 |
| 2008/06/02 | 380 | 380 | 373 | 377 | 57,000 |
| 2008/05/30 | 369 | 378 | 369 | 377 | 102,000 |
| 2008/05/29 | 373 | 375 | 365 | 372 | 47,000 |
| 2008/05/28 | 374 | 375 | 361 | 365 | 128,000 |
| 2008/05/27 | 372 | 379 | 372 | 379 | 46,000 |
| 2008/05/26 | 377 | 379 | 365 | 367 | 118,000 |
| 2008/05/23 | 386 | 387 | 375 | 382 | 78,000 |
| 2008/05/22 | 382 | 387 | 381 | 386 | 68,000 |
| 2008/05/21 | 385 | 387 | 381 | 381 | 136,000 |
| 2008/05/20 | 388 | 391 | 385 | 388 | 101,000 |
| 2008/05/19 | 383 | 390 | 379 | 390 | 92,000 |
| 2008/05/16 | 386 | 387 | 379 | 383 | 81,000 |
| 2008/05/15 | 383 | 387 | 376 | 376 | 129,000 |
| 2008/05/14 | 371 | 376 | 366 | 376 | 101,000 |
| 2008/05/13 | 364 | 368 | 359 | 368 | 62,000 |
| 2008/05/12 | 369 | 372 | 363 | 369 | 101,000 |
| 2008/05/09 | 375 | 375 | 367 | 368 | 89,000 |
| 2008/05/08 | 376 | 381 | 370 | 380 | 95,000 |
| 2008/05/07 | 384 | 385 | 377 | 381 | 56,000 |
| 2008/05/02 | 371 | 379 | 368 | 379 | 80,000 |
| 2008/05/01 | 368 | 368 | 363 | 366 | 59,000 |
| 2008/04/30 | 371 | 379 | 369 | 370 | 103,000 |
| 2008/04/28 | 383 | 383 | 370 | 376 | 62,000 |
| 2008/04/25 | 374 | 385 | 373 | 379 | 96,000 |
| 2008/04/24 | 370 | 371 | 370 | 370 | 45,000 |
| 2008/04/23 | 365 | 372 | 365 | 370 | 32,000 |
| 2008/04/22 | 365 | 371 | 363 | 366 | 56,000 |
| 2008/04/21 | 371 | 375 | 365 | 370 | 74,000 |
| 2008/04/18 | 367 | 370 | 362 | 370 | 76,000 |
| 2008/04/17 | 367 | 369 | 360 | 366 | 134,000 |
| 2008/04/16 | 359 | 361 | 354 | 358 | 68,000 |
| 2008/04/15 | 356 | 367 | 350 | 364 | 79,000 |
| 2008/04/14 | 358 | 360 | 356 | 360 | 54,000 |
| 2008/04/11 | 361 | 371 | 361 | 368 | 75,000 |
| 2008/04/10 | 362 | 365 | 355 | 356 | 58,000 |
| 2008/04/09 | 359 | 368 | 359 | 362 | 57,000 |
| 2008/04/08 | 364 | 374 | 363 | 363 | 77,000 |
| 2008/04/07 | 365 | 370 | 365 | 369 | 39,000 |
| 2008/04/04 | 366 | 367 | 364 | 365 | 20,000 |
| 2008/04/03 | 372 | 372 | 363 | 367 | 104,000 |
| 2008/04/02 | 369 | 372 | 364 | 367 | 78,000 |
| 2008/04/01 | 359 | 361 | 357 | 360 | 76,000 |
| 2008/03/31 | 360 | 360 | 347 | 352 | 94,000 |
| 2008/03/28 | 358 | 362 | 351 | 362 | 84,000 |
| 2008/03/27 | 358 | 360 | 352 | 354 | 89,000 |
| 2008/03/26 | 357 | 363 | 354 | 358 | 92,000 |
| 2008/03/25 | 368 | 370 | 361 | 367 | 199,000 |
| 2008/03/24 | 366 | 372 | 362 | 368 | 125,000 |
| 2008/03/21 | 360 | 366 | 359 | 366 | 116,000 |
| 2008/03/19 | 357 | 363 | 356 | 360 | 118,000 |
| 2008/03/18 | 344 | 348 | 341 | 348 | 135,000 |
| 2008/03/17 | 344 | 345 | 340 | 342 | 109,000 |
| 2008/03/14 | 341 | 352 | 339 | 340 | 284,000 |
| 2008/03/13 | 346 | 349 | 343 | 345 | 100,000 |
| 2008/03/12 | 360 | 361 | 352 | 356 | 86,000 |
| 2008/03/11 | 344 | 348 | 340 | 345 | 99,000 |
| 2008/03/10 | 356 | 358 | 343 | 343 | 121,000 |
| 2008/03/07 | 358 | 360 | 352 | 354 | 142,000 |
| 2008/03/06 | 360 | 368 | 360 | 363 | 74,000 |
| 2008/03/05 | 364 | 368 | 358 | 361 | 121,000 |
| 2008/03/04 | 367 | 370 | 358 | 364 | 177,000 |
| 2008/03/03 | 380 | 380 | 366 | 372 | 144,000 |
| 2008/02/29 | 389 | 389 | 380 | 385 | 134,000 |
| 2008/02/28 | 388 | 391 | 382 | 389 | 142,000 |
| 2008/02/27 | 388 | 398 | 388 | 395 | 108,000 |
| 2008/02/26 | 406 | 406 | 389 | 389 | 219,000 |
| 2008/02/25 | 393 | 404 | 393 | 403 | 194,000 |
| 2008/02/22 | 405 | 410 | 386 | 390 | 347,000 |
| 2008/02/21 | 373 | 425 | 371 | 405 | 562,000 |
| 2008/02/20 | 382 | 382 | 371 | 371 | 104,000 |
| 2008/02/19 | 382 | 386 | 379 | 380 | 86,000 |
| 2008/02/18 | 380 | 393 | 379 | 382 | 137,000 |
| 2008/02/15 | 382 | 386 | 378 | 385 | 150,000 |
| 2008/02/14 | 385 | 392 | 379 | 381 | 163,000 |
| 2008/02/13 | 375 | 396 | 375 | 377 | 117,000 |
| 2008/02/12 | 372 | 377 | 372 | 375 | 91,000 |
| 2008/02/08 | 369 | 383 | 368 | 372 | 177,000 |
| 2008/02/07 | 368 | 375 | 363 | 372 | 231,000 |
| 2008/02/06 | 372 | 372 | 362 | 366 | 222,000 |
| 2008/02/05 | 379 | 379 | 373 | 376 | 192,000 |
| 2008/02/04 | 377 | 380 | 373 | 379 | 124,000 |
| 2008/02/01 | 369 | 375 | 366 | 372 | 206,000 |
| 2008/01/31 | 355 | 374 | 355 | 374 | 218,000 |
| 2008/01/30 | 371 | 372 | 364 | 365 | 185,000 |
| 2008/01/29 | 365 | 371 | 361 | 371 | 223,000 |
| 2008/01/28 | 367 | 371 | 354 | 355 | 139,000 |
| 2008/01/25 | 356 | 367 | 354 | 366 | 268,000 |
| 2008/01/24 | 351 | 358 | 346 | 354 | 318,000 |
| 2008/01/23 | 349 | 351 | 339 | 341 | 251,000 |
| 2008/01/22 | 338 | 345 | 338 | 339 | 190,000 |
| 2008/01/21 | 357 | 357 | 348 | 348 | 141,000 |
| 2008/01/18 | 351 | 366 | 351 | 362 | 254,000 |
| 2008/01/17 | 356 | 360 | 354 | 359 | 226,000 |
| 2008/01/16 | 356 | 369 | 354 | 361 | 266,000 |
| 2008/01/15 | 370 | 373 | 365 | 365 | 261,000 |
| 2008/01/11 | 382 | 384 | 375 | 379 | 184,000 |
| 2008/01/10 | 388 | 392 | 381 | 382 | 154,000 |
| 2008/01/09 | 380 | 385 | 377 | 385 | 184,000 |
| 2008/01/08 | 383 | 387 | 380 | 382 | 147,000 |
| 2008/01/07 | 383 | 394 | 380 | 386 | 306,000 |
| 2008/01/04 | 413 | 413 | 386 | 390 | 242,000 |