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 |
|---|---|---|---|---|---|
| 2009/12/30 | 348 | 348 | 332 | 333 | 183,000 |
| 2009/12/29 | 349 | 349 | 335 | 348 | 178,000 |
| 2009/12/28 | 348 | 350 | 344 | 348 | 80,000 |
| 2009/12/25 | 348 | 349 | 341 | 347 | 51,000 |
| 2009/12/24 | 349 | 349 | 346 | 348 | 64,000 |
| 2009/12/22 | 341 | 351 | 341 | 347 | 94,000 |
| 2009/12/21 | 349 | 349 | 343 | 344 | 42,000 |
| 2009/12/18 | 345 | 351 | 345 | 350 | 52,000 |
| 2009/12/17 | 350 | 351 | 342 | 348 | 58,000 |
| 2009/12/16 | 350 | 352 | 348 | 349 | 71,000 |
| 2009/12/15 | 352 | 352 | 340 | 347 | 66,000 |
| 2009/12/14 | 352 | 353 | 339 | 347 | 88,000 |
| 2009/12/11 | 342 | 352 | 341 | 352 | 200,000 |
| 2009/12/10 | 337 | 341 | 333 | 341 | 253,000 |
| 2009/12/09 | 324 | 336 | 323 | 336 | 104,000 |
| 2009/12/08 | 322 | 329 | 322 | 326 | 57,000 |
| 2009/12/07 | 320 | 328 | 319 | 322 | 132,000 |
| 2009/12/04 | 318 | 322 | 316 | 317 | 112,000 |
| 2009/12/03 | 312 | 325 | 312 | 325 | 131,000 |
| 2009/12/02 | 322 | 322 | 311 | 311 | 119,000 |
| 2009/12/01 | 309 | 317 | 305 | 317 | 170,000 |
| 2009/11/30 | 302 | 310 | 292 | 308 | 106,000 |
| 2009/11/27 | 318 | 318 | 304 | 306 | 80,000 |
| 2009/11/26 | 317 | 324 | 312 | 318 | 52,000 |
| 2009/11/25 | 312 | 327 | 312 | 321 | 79,000 |
| 2009/11/24 | 323 | 325 | 315 | 316 | 80,000 |
| 2009/11/20 | 318 | 323 | 315 | 323 | 97,000 |
| 2009/11/19 | 336 | 336 | 322 | 322 | 90,000 |
| 2009/11/18 | 332 | 336 | 332 | 335 | 66,000 |
| 2009/11/17 | 333 | 333 | 327 | 330 | 46,000 |
| 2009/11/16 | 327 | 336 | 327 | 333 | 51,000 |
| 2009/11/13 | 328 | 335 | 327 | 332 | 53,000 |
| 2009/11/12 | 336 | 336 | 326 | 326 | 60,000 |
| 2009/11/11 | 344 | 344 | 338 | 338 | 36,000 |
| 2009/11/10 | 347 | 348 | 344 | 347 | 80,000 |
| 2009/11/09 | 339 | 344 | 335 | 344 | 71,000 |
| 2009/11/06 | 344 | 346 | 337 | 337 | 47,000 |
| 2009/11/05 | 343 | 346 | 343 | 346 | 35,000 |
| 2009/11/04 | 343 | 347 | 341 | 346 | 43,000 |
| 2009/11/02 | 348 | 348 | 341 | 342 | 40,000 |
| 2009/10/30 | 336 | 347 | 336 | 347 | 57,000 |
| 2009/10/29 | 340 | 344 | 335 | 335 | 134,000 |
| 2009/10/28 | 347 | 347 | 341 | 342 | 86,000 |
| 2009/10/27 | 347 | 347 | 339 | 346 | 153,000 |
| 2009/10/26 | 347 | 355 | 343 | 347 | 123,000 |
| 2009/10/23 | 349 | 349 | 343 | 346 | 110,000 |
| 2009/10/22 | 348 | 349 | 344 | 346 | 71,000 |
| 2009/10/21 | 345 | 345 | 344 | 345 | 27,000 |
| 2009/10/20 | 354 | 355 | 345 | 350 | 103,000 |
| 2009/10/19 | 351 | 354 | 343 | 349 | 85,000 |
| 2009/10/16 | 347 | 347 | 340 | 347 | 64,000 |
| 2009/10/15 | 350 | 356 | 340 | 342 | 104,000 |
| 2009/10/14 | 336 | 345 | 334 | 345 | 114,000 |
| 2009/10/13 | 345 | 345 | 341 | 341 | 76,000 |
| 2009/10/09 | 339 | 341 | 334 | 341 | 53,000 |
| 2009/10/08 | 345 | 345 | 338 | 339 | 70,000 |
| 2009/10/07 | 329 | 343 | 328 | 342 | 100,000 |
| 2009/10/06 | 331 | 333 | 324 | 329 | 71,000 |
| 2009/10/05 | 325 | 333 | 314 | 333 | 68,000 |
| 2009/10/02 | 332 | 336 | 327 | 331 | 102,000 |
| 2009/10/01 | 343 | 343 | 337 | 342 | 38,000 |
| 2009/09/30 | 337 | 344 | 337 | 343 | 40,000 |
| 2009/09/29 | 342 | 342 | 338 | 342 | 50,000 |
| 2009/09/28 | 340 | 347 | 333 | 347 | 91,000 |
| 2009/09/25 | 356 | 356 | 345 | 350 | 77,000 |
| 2009/09/24 | 355 | 364 | 355 | 364 | 171,000 |
| 2009/09/18 | 354 | 354 | 350 | 353 | 99,000 |
| 2009/09/17 | 348 | 353 | 348 | 353 | 97,000 |
| 2009/09/16 | 350 | 354 | 342 | 342 | 136,000 |
| 2009/09/15 | 347 | 349 | 345 | 348 | 94,000 |
| 2009/09/14 | 342 | 348 | 340 | 348 | 114,000 |
| 2009/09/11 | 350 | 350 | 340 | 345 | 161,000 |
| 2009/09/10 | 341 | 352 | 341 | 346 | 115,000 |
| 2009/09/09 | 338 | 341 | 332 | 340 | 66,000 |
| 2009/09/08 | 337 | 338 | 327 | 336 | 92,000 |
| 2009/09/07 | 332 | 338 | 332 | 333 | 69,000 |
| 2009/09/04 | 334 | 337 | 330 | 332 | 85,000 |
| 2009/09/03 | 332 | 339 | 327 | 334 | 88,000 |
| 2009/09/02 | 344 | 345 | 334 | 337 | 105,000 |
| 2009/09/01 | 349 | 351 | 345 | 347 | 49,000 |
| 2009/08/31 | 344 | 355 | 344 | 349 | 85,000 |
| 2009/08/28 | 349 | 351 | 348 | 348 | 47,000 |
| 2009/08/27 | 351 | 353 | 345 | 348 | 67,000 |
| 2009/08/26 | 357 | 359 | 353 | 356 | 103,000 |
| 2009/08/25 | 351 | 356 | 351 | 352 | 83,000 |
| 2009/08/24 | 352 | 365 | 352 | 356 | 253,000 |
| 2009/08/21 | 345 | 352 | 343 | 350 | 159,000 |
| 2009/08/20 | 344 | 348 | 340 | 347 | 164,000 |
| 2009/08/19 | 337 | 347 | 337 | 339 | 136,000 |
| 2009/08/18 | 331 | 342 | 330 | 341 | 89,000 |
| 2009/08/17 | 339 | 339 | 330 | 336 | 95,000 |
| 2009/08/14 | 332 | 340 | 332 | 340 | 90,000 |
| 2009/08/13 | 332 | 336 | 329 | 335 | 58,000 |
| 2009/08/12 | 326 | 337 | 326 | 332 | 78,000 |
| 2009/08/11 | 328 | 340 | 328 | 336 | 71,000 |
| 2009/08/10 | 330 | 337 | 329 | 333 | 95,000 |
| 2009/08/07 | 329 | 329 | 319 | 327 | 115,000 |
| 2009/08/06 | 323 | 330 | 320 | 329 | 181,000 |
| 2009/08/05 | 318 | 324 | 318 | 324 | 89,000 |
| 2009/08/04 | 320 | 320 | 316 | 317 | 32,000 |
| 2009/08/03 | 322 | 322 | 318 | 319 | 41,000 |
| 2009/07/31 | 321 | 322 | 316 | 319 | 38,000 |
| 2009/07/30 | 322 | 322 | 316 | 321 | 59,000 |
| 2009/07/29 | 321 | 322 | 317 | 320 | 46,000 |
| 2009/07/28 | 325 | 325 | 318 | 320 | 44,000 |
| 2009/07/27 | 316 | 323 | 316 | 322 | 60,000 |
| 2009/07/24 | 322 | 323 | 314 | 320 | 55,000 |
| 2009/07/23 | 313 | 320 | 313 | 318 | 64,000 |
| 2009/07/22 | 307 | 313 | 307 | 313 | 56,000 |
| 2009/07/21 | 305 | 311 | 305 | 310 | 42,000 |
| 2009/07/17 | 308 | 308 | 306 | 306 | 22,000 |
| 2009/07/16 | 309 | 311 | 306 | 306 | 36,000 |
| 2009/07/15 | 314 | 314 | 306 | 306 | 52,000 |
| 2009/07/14 | 310 | 312 | 307 | 309 | 54,000 |
| 2009/07/13 | 310 | 314 | 305 | 305 | 62,000 |
| 2009/07/10 | 304 | 316 | 303 | 312 | 181,000 |
| 2009/07/09 | 308 | 314 | 291 | 301 | 166,000 |
| 2009/07/08 | 313 | 314 | 306 | 313 | 157,000 |
| 2009/07/07 | 313 | 314 | 310 | 313 | 62,000 |
| 2009/07/06 | 311 | 315 | 308 | 311 | 104,000 |
| 2009/07/03 | 302 | 311 | 301 | 306 | 207,000 |
| 2009/07/02 | 300 | 303 | 299 | 301 | 92,000 |
| 2009/07/01 | 295 | 300 | 295 | 296 | 48,000 |
| 2009/06/30 | 298 | 298 | 296 | 296 | 33,000 |
| 2009/06/29 | 295 | 298 | 295 | 296 | 50,000 |
| 2009/06/26 | 299 | 300 | 297 | 298 | 56,000 |
| 2009/06/25 | 291 | 296 | 290 | 292 | 56,000 |
| 2009/06/24 | 286 | 291 | 286 | 288 | 103,000 |
| 2009/06/23 | 288 | 291 | 284 | 286 | 113,000 |
| 2009/06/22 | 280 | 288 | 280 | 284 | 66,000 |
| 2009/06/19 | 286 | 289 | 277 | 277 | 136,000 |
| 2009/06/18 | 287 | 287 | 283 | 285 | 52,000 |
| 2009/06/17 | 285 | 291 | 285 | 288 | 86,000 |
| 2009/06/16 | 300 | 300 | 286 | 288 | 87,000 |
| 2009/06/15 | 294 | 301 | 294 | 301 | 48,000 |
| 2009/06/12 | 292 | 298 | 292 | 298 | 204,000 |
| 2009/06/11 | 293 | 297 | 292 | 297 | 201,000 |
| 2009/06/10 | 285 | 290 | 285 | 290 | 111,000 |
| 2009/06/09 | 285 | 287 | 271 | 285 | 100,000 |
| 2009/06/08 | 287 | 288 | 285 | 285 | 37,000 |
| 2009/06/05 | 286 | 286 | 283 | 284 | 34,000 |
| 2009/06/04 | 281 | 286 | 280 | 286 | 48,000 |
| 2009/06/03 | 284 | 284 | 280 | 282 | 33,000 |
| 2009/06/02 | 284 | 286 | 284 | 284 | 53,000 |
| 2009/06/01 | 282 | 283 | 281 | 281 | 63,000 |
| 2009/05/29 | 280 | 282 | 277 | 279 | 69,000 |
| 2009/05/28 | 280 | 286 | 280 | 283 | 64,000 |
| 2009/05/27 | 287 | 287 | 285 | 285 | 26,000 |
| 2009/05/26 | 291 | 293 | 284 | 286 | 68,000 |
| 2009/05/25 | 280 | 298 | 278 | 286 | 160,000 |
| 2009/05/22 | 272 | 279 | 272 | 276 | 93,000 |
| 2009/05/21 | 272 | 272 | 269 | 271 | 39,000 |
| 2009/05/20 | 270 | 272 | 268 | 272 | 71,000 |
| 2009/05/19 | 266 | 270 | 266 | 270 | 71,000 |
| 2009/05/18 | 271 | 271 | 265 | 265 | 50,000 |
| 2009/05/15 | 270 | 271 | 267 | 270 | 64,000 |
| 2009/05/14 | 269 | 271 | 267 | 267 | 161,000 |
| 2009/05/13 | 268 | 285 | 263 | 269 | 161,000 |
| 2009/05/12 | 265 | 268 | 265 | 268 | 109,000 |
| 2009/05/11 | 274 | 275 | 267 | 268 | 107,000 |
| 2009/05/08 | 268 | 270 | 267 | 270 | 38,000 |
| 2009/05/07 | 269 | 272 | 264 | 266 | 65,000 |
| 2009/05/01 | 266 | 266 | 264 | 264 | 26,000 |
| 2009/04/30 | 263 | 269 | 258 | 262 | 91,000 |
| 2009/04/28 | 273 | 273 | 262 | 262 | 118,000 |
| 2009/04/27 | 274 | 274 | 270 | 270 | 47,000 |
| 2009/04/24 | 272 | 273 | 271 | 271 | 45,000 |
| 2009/04/23 | 271 | 275 | 270 | 274 | 90,000 |
| 2009/04/22 | 274 | 274 | 270 | 271 | 73,000 |
| 2009/04/21 | 275 | 275 | 269 | 270 | 50,000 |
| 2009/04/20 | 274 | 278 | 274 | 278 | 50,000 |
| 2009/04/17 | 275 | 278 | 274 | 274 | 56,000 |
| 2009/04/16 | 271 | 278 | 271 | 274 | 65,000 |
| 2009/04/15 | 273 | 274 | 266 | 270 | 183,000 |
| 2009/04/14 | 274 | 274 | 269 | 270 | 87,000 |
| 2009/04/13 | 275 | 275 | 271 | 271 | 130,000 |
| 2009/04/10 | 282 | 285 | 275 | 276 | 172,000 |
| 2009/04/09 | 278 | 281 | 278 | 280 | 61,000 |
| 2009/04/08 | 280 | 282 | 274 | 276 | 66,000 |
| 2009/04/07 | 281 | 282 | 278 | 280 | 44,000 |
| 2009/04/06 | 288 | 288 | 279 | 280 | 44,000 |
| 2009/04/03 | 288 | 288 | 282 | 284 | 50,000 |
| 2009/04/02 | 286 | 287 | 282 | 282 | 70,000 |
| 2009/04/01 | 278 | 280 | 275 | 280 | 57,000 |
| 2009/03/31 | 287 | 287 | 276 | 278 | 109,000 |
| 2009/03/30 | 300 | 303 | 286 | 286 | 107,000 |
| 2009/03/27 | 300 | 302 | 296 | 299 | 78,000 |
| 2009/03/26 | 298 | 300 | 285 | 300 | 87,000 |
| 2009/03/25 | 300 | 300 | 292 | 299 | 160,000 |
| 2009/03/24 | 294 | 301 | 288 | 293 | 214,000 |
| 2009/03/23 | 275 | 292 | 275 | 292 | 117,000 |
| 2009/03/19 | 282 | 284 | 280 | 280 | 74,000 |
| 2009/03/18 | 279 | 282 | 276 | 277 | 86,000 |
| 2009/03/17 | 277 | 280 | 276 | 277 | 68,000 |
| 2009/03/16 | 279 | 285 | 275 | 277 | 111,000 |
| 2009/03/13 | 259 | 269 | 259 | 269 | 184,000 |
| 2009/03/12 | 266 | 268 | 263 | 264 | 62,000 |
| 2009/03/11 | 270 | 275 | 269 | 271 | 60,000 |
| 2009/03/10 | 268 | 274 | 266 | 267 | 62,000 |
| 2009/03/09 | 273 | 273 | 268 | 268 | 39,000 |
| 2009/03/06 | 271 | 276 | 267 | 270 | 105,000 |
| 2009/03/05 | 277 | 283 | 274 | 281 | 92,000 |
| 2009/03/04 | 262 | 274 | 261 | 272 | 90,000 |
| 2009/03/03 | 259 | 267 | 259 | 265 | 50,000 |
| 2009/03/02 | 256 | 261 | 256 | 261 | 40,000 |
| 2009/02/27 | 263 | 268 | 261 | 266 | 62,000 |
| 2009/02/26 | 263 | 265 | 261 | 263 | 63,000 |
| 2009/02/25 | 258 | 264 | 256 | 263 | 66,000 |
| 2009/02/24 | 253 | 255 | 253 | 255 | 55,000 |
| 2009/02/23 | 251 | 255 | 251 | 253 | 41,000 |
| 2009/02/20 | 256 | 261 | 253 | 253 | 60,000 |
| 2009/02/19 | 260 | 260 | 255 | 256 | 42,000 |
| 2009/02/18 | 258 | 259 | 256 | 258 | 45,000 |
| 2009/02/17 | 260 | 260 | 256 | 257 | 26,000 |
| 2009/02/16 | 259 | 260 | 255 | 259 | 98,000 |
| 2009/02/13 | 263 | 265 | 254 | 256 | 391,000 |
| 2009/02/12 | 271 | 271 | 262 | 263 | 268,000 |
| 2009/02/10 | 278 | 278 | 269 | 270 | 138,000 |
| 2009/02/09 | 275 | 278 | 268 | 268 | 155,000 |
| 2009/02/06 | 289 | 289 | 279 | 280 | 92,000 |
| 2009/02/05 | 288 | 293 | 281 | 293 | 112,000 |
| 2009/02/04 | 284 | 294 | 282 | 294 | 88,000 |
| 2009/02/03 | 288 | 292 | 282 | 282 | 105,000 |
| 2009/02/02 | 283 | 288 | 283 | 287 | 55,000 |
| 2009/01/30 | 282 | 287 | 280 | 287 | 75,000 |
| 2009/01/29 | 286 | 288 | 281 | 283 | 143,000 |
| 2009/01/28 | 281 | 283 | 273 | 281 | 80,000 |
| 2009/01/27 | 280 | 289 | 277 | 281 | 124,000 |
| 2009/01/26 | 273 | 278 | 272 | 274 | 71,000 |
| 2009/01/23 | 280 | 280 | 272 | 273 | 44,000 |
| 2009/01/22 | 282 | 283 | 278 | 280 | 68,000 |
| 2009/01/21 | 273 | 283 | 273 | 277 | 64,000 |
| 2009/01/20 | 281 | 281 | 279 | 280 | 25,000 |
| 2009/01/19 | 285 | 286 | 278 | 281 | 36,000 |
| 2009/01/16 | 274 | 282 | 274 | 282 | 117,000 |
| 2009/01/15 | 270 | 279 | 266 | 273 | 181,000 |
| 2009/01/14 | 278 | 282 | 271 | 272 | 138,000 |
| 2009/01/13 | 285 | 288 | 275 | 275 | 149,000 |
| 2009/01/09 | 286 | 287 | 283 | 284 | 80,000 |
| 2009/01/08 | 290 | 292 | 285 | 286 | 78,000 |
| 2009/01/07 | 293 | 296 | 292 | 292 | 96,000 |
| 2009/01/06 | 295 | 295 | 289 | 289 | 65,000 |
| 2009/01/05 | 299 | 299 | 295 | 295 | 31,000 |