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 |
|---|---|---|---|---|---|
| 2010/12/30 | 291 | 292 | 289 | 290 | 41,000 |
| 2010/12/29 | 286 | 293 | 286 | 293 | 92,000 |
| 2010/12/28 | 294 | 294 | 290 | 293 | 86,000 |
| 2010/12/27 | 288 | 292 | 286 | 287 | 85,000 |
| 2010/12/24 | 290 | 292 | 287 | 289 | 122,000 |
| 2010/12/22 | 295 | 298 | 291 | 294 | 121,000 |
| 2010/12/21 | 292 | 295 | 291 | 295 | 88,000 |
| 2010/12/20 | 296 | 296 | 289 | 290 | 107,000 |
| 2010/12/17 | 298 | 299 | 295 | 297 | 145,000 |
| 2010/12/16 | 298 | 299 | 295 | 295 | 135,000 |
| 2010/12/15 | 296 | 296 | 291 | 296 | 100,000 |
| 2010/12/14 | 296 | 298 | 290 | 297 | 151,000 |
| 2010/12/13 | 297 | 298 | 294 | 296 | 248,000 |
| 2010/12/10 | 296 | 298 | 294 | 297 | 453,000 |
| 2010/12/09 | 293 | 300 | 293 | 294 | 143,000 |
| 2010/12/08 | 283 | 293 | 283 | 293 | 176,000 |
| 2010/12/07 | 278 | 282 | 277 | 281 | 193,000 |
| 2010/12/06 | 275 | 277 | 274 | 277 | 83,000 |
| 2010/12/03 | 277 | 278 | 273 | 275 | 86,000 |
| 2010/12/02 | 273 | 278 | 270 | 275 | 130,000 |
| 2010/12/01 | 270 | 271 | 266 | 269 | 69,000 |
| 2010/11/30 | 276 | 276 | 268 | 268 | 162,000 |
| 2010/11/29 | 275 | 277 | 273 | 275 | 68,000 |
| 2010/11/26 | 273 | 276 | 272 | 273 | 49,000 |
| 2010/11/25 | 272 | 274 | 271 | 271 | 61,000 |
| 2010/11/24 | 276 | 277 | 273 | 273 | 103,000 |
| 2010/11/22 | 271 | 276 | 271 | 276 | 102,000 |
| 2010/11/19 | 273 | 274 | 267 | 269 | 168,000 |
| 2010/11/18 | 267 | 273 | 266 | 272 | 136,000 |
| 2010/11/17 | 268 | 268 | 265 | 266 | 180,000 |
| 2010/11/16 | 273 | 273 | 260 | 268 | 172,000 |
| 2010/11/15 | 272 | 273 | 269 | 273 | 77,000 |
| 2010/11/12 | 275 | 277 | 272 | 272 | 71,000 |
| 2010/11/11 | 278 | 282 | 273 | 276 | 134,000 |
| 2010/11/10 | 279 | 281 | 274 | 279 | 100,000 |
| 2010/11/09 | 273 | 278 | 273 | 278 | 33,000 |
| 2010/11/08 | 274 | 276 | 272 | 275 | 63,000 |
| 2010/11/05 | 277 | 278 | 269 | 274 | 81,000 |
| 2010/11/04 | 269 | 275 | 268 | 271 | 55,000 |
| 2010/11/02 | 269 | 269 | 266 | 267 | 54,000 |
| 2010/11/01 | 270 | 272 | 267 | 269 | 34,000 |
| 2010/10/29 | 268 | 272 | 267 | 272 | 70,000 |
| 2010/10/28 | 275 | 279 | 267 | 269 | 187,000 |
| 2010/10/27 | 279 | 279 | 274 | 275 | 68,000 |
| 2010/10/26 | 273 | 279 | 273 | 275 | 94,000 |
| 2010/10/25 | 272 | 274 | 269 | 272 | 71,000 |
| 2010/10/22 | 270 | 271 | 268 | 269 | 101,000 |
| 2010/10/21 | 271 | 272 | 266 | 267 | 65,000 |
| 2010/10/20 | 270 | 274 | 268 | 269 | 63,000 |
| 2010/10/19 | 274 | 280 | 274 | 274 | 39,000 |
| 2010/10/18 | 272 | 277 | 271 | 274 | 50,000 |
| 2010/10/15 | 274 | 275 | 271 | 272 | 33,000 |
| 2010/10/14 | 281 | 281 | 277 | 278 | 47,000 |
| 2010/10/13 | 276 | 284 | 274 | 276 | 65,000 |
| 2010/10/12 | 285 | 286 | 272 | 273 | 112,000 |
| 2010/10/08 | 281 | 285 | 281 | 284 | 110,000 |
| 2010/10/07 | 279 | 285 | 277 | 279 | 81,000 |
| 2010/10/06 | 274 | 279 | 272 | 278 | 62,000 |
| 2010/10/05 | 269 | 274 | 267 | 273 | 62,000 |
| 2010/10/04 | 274 | 274 | 269 | 269 | 23,000 |
| 2010/10/01 | 276 | 276 | 269 | 273 | 102,000 |
| 2010/09/30 | 285 | 287 | 275 | 276 | 63,000 |
| 2010/09/29 | 280 | 288 | 275 | 287 | 88,000 |
| 2010/09/28 | 280 | 281 | 278 | 279 | 48,000 |
| 2010/09/27 | 281 | 282 | 279 | 282 | 52,000 |
| 2010/09/24 | 277 | 280 | 276 | 278 | 51,000 |
| 2010/09/22 | 278 | 281 | 278 | 278 | 68,000 |
| 2010/09/21 | 283 | 283 | 275 | 275 | 85,000 |
| 2010/09/17 | 275 | 279 | 275 | 279 | 45,000 |
| 2010/09/16 | 276 | 278 | 271 | 273 | 73,000 |
| 2010/09/15 | 272 | 280 | 272 | 273 | 88,000 |
| 2010/09/14 | 273 | 274 | 271 | 273 | 53,000 |
| 2010/09/13 | 273 | 273 | 267 | 270 | 147,000 |
| 2010/09/10 | 268 | 275 | 268 | 271 | 313,000 |
| 2010/09/09 | 276 | 277 | 275 | 276 | 30,000 |
| 2010/09/08 | 276 | 276 | 274 | 275 | 21,000 |
| 2010/09/07 | 278 | 278 | 276 | 276 | 22,000 |
| 2010/09/06 | 274 | 277 | 271 | 277 | 51,000 |
| 2010/09/03 | 271 | 273 | 270 | 271 | 36,000 |
| 2010/09/02 | 272 | 273 | 270 | 271 | 67,000 |
| 2010/09/01 | 272 | 273 | 270 | 271 | 62,000 |
| 2010/08/31 | 277 | 278 | 270 | 271 | 50,000 |
| 2010/08/30 | 280 | 283 | 276 | 281 | 57,000 |
| 2010/08/27 | 272 | 277 | 271 | 277 | 55,000 |
| 2010/08/26 | 272 | 273 | 270 | 273 | 66,000 |
| 2010/08/25 | 273 | 274 | 270 | 272 | 92,000 |
| 2010/08/24 | 276 | 279 | 276 | 277 | 75,000 |
| 2010/08/23 | 279 | 279 | 276 | 276 | 66,000 |
| 2010/08/20 | 284 | 285 | 282 | 282 | 83,000 |
| 2010/08/19 | 290 | 290 | 286 | 287 | 73,000 |
| 2010/08/18 | 285 | 290 | 285 | 290 | 38,000 |
| 2010/08/17 | 285 | 285 | 283 | 284 | 32,000 |
| 2010/08/16 | 286 | 286 | 284 | 285 | 25,000 |
| 2010/08/13 | 285 | 287 | 284 | 286 | 39,000 |
| 2010/08/12 | 281 | 292 | 281 | 285 | 52,000 |
| 2010/08/11 | 292 | 292 | 285 | 286 | 74,000 |
| 2010/08/10 | 292 | 295 | 292 | 293 | 63,000 |
| 2010/08/09 | 290 | 293 | 290 | 292 | 51,000 |
| 2010/08/06 | 291 | 294 | 290 | 292 | 26,000 |
| 2010/08/05 | 290 | 295 | 288 | 291 | 54,000 |
| 2010/08/04 | 292 | 294 | 285 | 286 | 154,000 |
| 2010/08/03 | 295 | 295 | 292 | 293 | 25,000 |
| 2010/08/02 | 291 | 294 | 291 | 291 | 29,000 |
| 2010/07/30 | 296 | 296 | 288 | 293 | 112,000 |
| 2010/07/29 | 299 | 300 | 296 | 296 | 39,000 |
| 2010/07/28 | 298 | 300 | 298 | 298 | 67,000 |
| 2010/07/27 | 298 | 300 | 297 | 297 | 51,000 |
| 2010/07/26 | 306 | 306 | 298 | 300 | 41,000 |
| 2010/07/23 | 298 | 302 | 297 | 300 | 45,000 |
| 2010/07/22 | 295 | 298 | 295 | 295 | 58,000 |
| 2010/07/21 | 297 | 297 | 295 | 295 | 31,000 |
| 2010/07/20 | 294 | 298 | 294 | 297 | 33,000 |
| 2010/07/16 | 297 | 301 | 297 | 299 | 36,000 |
| 2010/07/15 | 302 | 306 | 300 | 300 | 61,000 |
| 2010/07/14 | 306 | 310 | 303 | 304 | 58,000 |
| 2010/07/13 | 309 | 309 | 302 | 302 | 59,000 |
| 2010/07/12 | 314 | 315 | 305 | 306 | 153,000 |
| 2010/07/09 | 309 | 314 | 306 | 313 | 105,000 |
| 2010/07/08 | 310 | 310 | 305 | 306 | 45,000 |
| 2010/07/07 | 303 | 308 | 296 | 303 | 112,000 |
| 2010/07/06 | 304 | 306 | 300 | 305 | 58,000 |
| 2010/07/05 | 306 | 310 | 304 | 304 | 73,000 |
| 2010/07/02 | 302 | 304 | 301 | 304 | 83,000 |
| 2010/07/01 | 300 | 304 | 292 | 299 | 104,000 |
| 2010/06/30 | 310 | 316 | 304 | 306 | 73,000 |
| 2010/06/29 | 318 | 319 | 315 | 318 | 27,000 |
| 2010/06/28 | 317 | 331 | 313 | 315 | 78,000 |
| 2010/06/25 | 322 | 322 | 314 | 314 | 46,000 |
| 2010/06/24 | 319 | 322 | 319 | 322 | 30,000 |
| 2010/06/23 | 314 | 314 | 312 | 313 | 43,000 |
| 2010/06/22 | 322 | 322 | 318 | 320 | 74,000 |
| 2010/06/21 | 323 | 328 | 323 | 326 | 59,000 |
| 2010/06/18 | 309 | 325 | 307 | 323 | 238,000 |
| 2010/06/17 | 306 | 310 | 304 | 309 | 62,000 |
| 2010/06/16 | 302 | 309 | 301 | 309 | 106,000 |
| 2010/06/15 | 302 | 302 | 298 | 298 | 29,000 |
| 2010/06/14 | 302 | 304 | 300 | 302 | 35,000 |
| 2010/06/11 | 302 | 302 | 295 | 301 | 258,000 |
| 2010/06/10 | 297 | 297 | 290 | 295 | 117,000 |
| 2010/06/09 | 287 | 291 | 285 | 291 | 119,000 |
| 2010/06/08 | 290 | 295 | 288 | 289 | 71,000 |
| 2010/06/07 | 300 | 300 | 291 | 291 | 65,000 |
| 2010/06/04 | 303 | 305 | 300 | 301 | 39,000 |
| 2010/06/03 | 302 | 303 | 301 | 301 | 43,000 |
| 2010/06/02 | 298 | 300 | 297 | 299 | 52,000 |
| 2010/06/01 | 301 | 303 | 298 | 299 | 110,000 |
| 2010/05/31 | 302 | 305 | 301 | 301 | 138,000 |
| 2010/05/28 | 306 | 306 | 301 | 302 | 213,000 |
| 2010/05/27 | 300 | 303 | 299 | 300 | 138,000 |
| 2010/05/26 | 305 | 306 | 300 | 300 | 198,000 |
| 2010/05/25 | 311 | 313 | 304 | 308 | 95,000 |
| 2010/05/24 | 316 | 321 | 311 | 315 | 125,000 |
| 2010/05/21 | 310 | 316 | 308 | 315 | 181,000 |
| 2010/05/20 | 316 | 318 | 312 | 316 | 95,000 |
| 2010/05/19 | 311 | 315 | 311 | 313 | 114,000 |
| 2010/05/18 | 325 | 325 | 311 | 316 | 161,000 |
| 2010/05/17 | 318 | 327 | 316 | 322 | 150,000 |
| 2010/05/14 | 315 | 324 | 311 | 316 | 174,000 |
| 2010/05/13 | 320 | 323 | 314 | 319 | 109,000 |
| 2010/05/12 | 322 | 326 | 321 | 324 | 84,000 |
| 2010/05/11 | 323 | 323 | 318 | 320 | 159,000 |
| 2010/05/10 | 312 | 324 | 312 | 323 | 168,000 |
| 2010/05/07 | 307 | 317 | 305 | 312 | 209,000 |
| 2010/05/06 | 325 | 326 | 316 | 317 | 181,000 |
| 2010/04/30 | 335 | 337 | 333 | 333 | 117,000 |
| 2010/04/28 | 333 | 344 | 330 | 334 | 217,000 |
| 2010/04/27 | 352 | 353 | 344 | 349 | 165,000 |
| 2010/04/26 | 356 | 364 | 353 | 359 | 100,000 |
| 2010/04/23 | 350 | 356 | 347 | 352 | 71,000 |
| 2010/04/22 | 356 | 359 | 349 | 353 | 86,000 |
| 2010/04/21 | 349 | 361 | 349 | 356 | 120,000 |
| 2010/04/20 | 344 | 349 | 344 | 346 | 51,000 |
| 2010/04/19 | 346 | 352 | 346 | 348 | 118,000 |
| 2010/04/16 | 359 | 359 | 354 | 354 | 108,000 |
| 2010/04/15 | 366 | 366 | 359 | 360 | 97,000 |
| 2010/04/14 | 364 | 367 | 353 | 366 | 165,000 |
| 2010/04/13 | 362 | 365 | 361 | 365 | 136,000 |
| 2010/04/12 | 359 | 368 | 357 | 366 | 174,000 |
| 2010/04/09 | 345 | 362 | 345 | 359 | 182,000 |
| 2010/04/08 | 340 | 351 | 338 | 349 | 188,000 |
| 2010/04/07 | 336 | 346 | 336 | 345 | 164,000 |
| 2010/04/06 | 335 | 339 | 332 | 338 | 104,000 |
| 2010/04/05 | 337 | 337 | 332 | 335 | 93,000 |
| 2010/04/02 | 338 | 338 | 331 | 336 | 81,000 |
| 2010/04/01 | 334 | 337 | 330 | 337 | 64,000 |
| 2010/03/31 | 338 | 338 | 328 | 335 | 94,000 |
| 2010/03/30 | 331 | 339 | 330 | 338 | 108,000 |
| 2010/03/29 | 331 | 331 | 318 | 331 | 125,000 |
| 2010/03/26 | 326 | 336 | 323 | 336 | 198,000 |
| 2010/03/25 | 328 | 329 | 325 | 326 | 81,000 |
| 2010/03/24 | 328 | 330 | 328 | 330 | 91,000 |
| 2010/03/23 | 322 | 329 | 322 | 328 | 49,000 |
| 2010/03/19 | 325 | 325 | 323 | 325 | 55,000 |
| 2010/03/18 | 322 | 323 | 320 | 323 | 60,000 |
| 2010/03/17 | 322 | 322 | 317 | 319 | 65,000 |
| 2010/03/16 | 319 | 322 | 318 | 320 | 50,000 |
| 2010/03/15 | 321 | 324 | 317 | 319 | 53,000 |
| 2010/03/12 | 318 | 321 | 315 | 321 | 161,000 |
| 2010/03/11 | 313 | 316 | 312 | 316 | 104,000 |
| 2010/03/10 | 313 | 315 | 313 | 313 | 90,000 |
| 2010/03/09 | 314 | 315 | 313 | 313 | 55,000 |
| 2010/03/08 | 315 | 318 | 311 | 315 | 73,000 |
| 2010/03/05 | 311 | 315 | 310 | 311 | 73,000 |
| 2010/03/04 | 308 | 310 | 306 | 306 | 65,000 |
| 2010/03/03 | 310 | 310 | 308 | 310 | 59,000 |
| 2010/03/02 | 311 | 311 | 308 | 310 | 67,000 |
| 2010/03/01 | 311 | 315 | 310 | 311 | 43,000 |
| 2010/02/26 | 315 | 315 | 311 | 314 | 47,000 |
| 2010/02/25 | 312 | 312 | 310 | 312 | 42,000 |
| 2010/02/24 | 312 | 313 | 308 | 308 | 81,000 |
| 2010/02/23 | 308 | 312 | 307 | 312 | 59,000 |
| 2010/02/22 | 301 | 315 | 301 | 310 | 66,000 |
| 2010/02/19 | 304 | 304 | 300 | 300 | 70,000 |
| 2010/02/18 | 305 | 313 | 302 | 304 | 66,000 |
| 2010/02/17 | 304 | 304 | 301 | 303 | 78,000 |
| 2010/02/16 | 306 | 306 | 302 | 302 | 30,000 |
| 2010/02/15 | 306 | 307 | 302 | 302 | 30,000 |
| 2010/02/12 | 305 | 312 | 300 | 306 | 109,000 |
| 2010/02/10 | 313 | 313 | 307 | 308 | 81,000 |
| 2010/02/09 | 311 | 314 | 310 | 313 | 62,000 |
| 2010/02/08 | 309 | 320 | 307 | 315 | 96,000 |
| 2010/02/05 | 317 | 317 | 307 | 308 | 65,000 |
| 2010/02/04 | 322 | 322 | 317 | 319 | 60,000 |
| 2010/02/03 | 317 | 323 | 312 | 317 | 91,000 |
| 2010/02/02 | 305 | 312 | 303 | 310 | 100,000 |
| 2010/02/01 | 303 | 307 | 300 | 305 | 90,000 |
| 2010/01/29 | 312 | 312 | 305 | 305 | 86,000 |
| 2010/01/28 | 312 | 312 | 308 | 309 | 49,000 |
| 2010/01/27 | 315 | 315 | 308 | 308 | 78,000 |
| 2010/01/26 | 318 | 325 | 311 | 311 | 82,000 |
| 2010/01/25 | 318 | 319 | 316 | 317 | 44,000 |
| 2010/01/22 | 324 | 324 | 312 | 318 | 144,000 |
| 2010/01/21 | 322 | 327 | 322 | 324 | 110,000 |
| 2010/01/20 | 330 | 330 | 324 | 325 | 35,000 |
| 2010/01/19 | 330 | 330 | 326 | 327 | 54,000 |
| 2010/01/18 | 330 | 332 | 326 | 329 | 84,000 |
| 2010/01/15 | 334 | 335 | 328 | 334 | 143,000 |
| 2010/01/14 | 335 | 335 | 332 | 335 | 34,000 |
| 2010/01/13 | 336 | 338 | 332 | 332 | 64,000 |
| 2010/01/12 | 335 | 344 | 334 | 335 | 83,000 |
| 2010/01/08 | 334 | 336 | 332 | 335 | 124,000 |
| 2010/01/07 | 337 | 337 | 333 | 334 | 47,000 |
| 2010/01/06 | 339 | 341 | 334 | 336 | 86,000 |
| 2010/01/05 | 342 | 342 | 332 | 333 | 56,000 |
| 2010/01/04 | 334 | 340 | 333 | 334 | 93,000 |