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 |
|---|---|---|---|---|---|
| 2013/12/30 | 331 | 331 | 325 | 330 | 79,000 |
| 2013/12/27 | 327 | 328 | 320 | 326 | 156,000 |
| 2013/12/26 | 332 | 332 | 322 | 325 | 171,000 |
| 2013/12/25 | 320 | 328 | 320 | 327 | 131,000 |
| 2013/12/24 | 322 | 323 | 319 | 322 | 71,000 |
| 2013/12/20 | 323 | 324 | 320 | 322 | 85,000 |
| 2013/12/19 | 322 | 324 | 320 | 324 | 115,000 |
| 2013/12/18 | 317 | 321 | 317 | 321 | 134,000 |
| 2013/12/17 | 311 | 315 | 310 | 315 | 56,000 |
| 2013/12/16 | 312 | 312 | 308 | 309 | 43,000 |
| 2013/12/13 | 313 | 313 | 308 | 312 | 319,000 |
| 2013/12/12 | 314 | 315 | 313 | 313 | 35,000 |
| 2013/12/11 | 314 | 315 | 312 | 314 | 147,000 |
| 2013/12/10 | 316 | 317 | 310 | 314 | 171,000 |
| 2013/12/09 | 315 | 316 | 314 | 316 | 79,000 |
| 2013/12/06 | 311 | 315 | 311 | 313 | 63,000 |
| 2013/12/05 | 314 | 315 | 311 | 311 | 124,000 |
| 2013/12/04 | 315 | 315 | 313 | 313 | 69,000 |
| 2013/12/03 | 314 | 315 | 312 | 314 | 63,000 |
| 2013/12/02 | 314 | 315 | 312 | 314 | 54,000 |
| 2013/11/29 | 318 | 318 | 310 | 312 | 102,000 |
| 2013/11/28 | 318 | 318 | 315 | 317 | 19,000 |
| 2013/11/27 | 313 | 318 | 312 | 316 | 51,000 |
| 2013/11/26 | 313 | 316 | 313 | 315 | 70,000 |
| 2013/11/25 | 315 | 317 | 314 | 317 | 72,000 |
| 2013/11/22 | 314 | 316 | 312 | 312 | 100,000 |
| 2013/11/21 | 312 | 314 | 311 | 314 | 70,000 |
| 2013/11/20 | 311 | 313 | 310 | 312 | 54,000 |
| 2013/11/19 | 314 | 315 | 311 | 311 | 28,000 |
| 2013/11/18 | 315 | 315 | 312 | 313 | 33,000 |
| 2013/11/15 | 316 | 316 | 313 | 315 | 64,000 |
| 2013/11/14 | 311 | 316 | 310 | 312 | 65,000 |
| 2013/11/13 | 312 | 313 | 310 | 311 | 43,000 |
| 2013/11/12 | 310 | 312 | 309 | 312 | 66,000 |
| 2013/11/11 | 310 | 311 | 306 | 310 | 93,000 |
| 2013/11/08 | 310 | 314 | 308 | 309 | 62,000 |
| 2013/11/07 | 312 | 315 | 310 | 311 | 32,000 |
| 2013/11/06 | 310 | 313 | 310 | 313 | 30,000 |
| 2013/11/05 | 312 | 312 | 307 | 308 | 36,000 |
| 2013/11/01 | 315 | 317 | 311 | 311 | 38,000 |
| 2013/10/31 | 315 | 318 | 315 | 317 | 35,000 |
| 2013/10/30 | 312 | 320 | 312 | 319 | 76,000 |
| 2013/10/29 | 315 | 315 | 311 | 312 | 52,000 |
| 2013/10/28 | 315 | 320 | 314 | 320 | 40,000 |
| 2013/10/25 | 320 | 320 | 310 | 316 | 66,000 |
| 2013/10/24 | 317 | 321 | 315 | 320 | 63,000 |
| 2013/10/23 | 324 | 328 | 318 | 320 | 61,000 |
| 2013/10/22 | 321 | 326 | 319 | 325 | 46,000 |
| 2013/10/21 | 320 | 324 | 319 | 321 | 25,000 |
| 2013/10/18 | 322 | 326 | 318 | 320 | 39,000 |
| 2013/10/17 | 322 | 326 | 319 | 319 | 25,000 |
| 2013/10/16 | 322 | 322 | 318 | 322 | 21,000 |
| 2013/10/15 | 314 | 325 | 314 | 323 | 36,000 |
| 2013/10/11 | 312 | 320 | 312 | 316 | 65,000 |
| 2013/10/10 | 312 | 313 | 307 | 310 | 73,000 |
| 2013/10/09 | 306 | 312 | 303 | 312 | 78,000 |
| 2013/10/08 | 307 | 308 | 304 | 306 | 50,000 |
| 2013/10/07 | 309 | 313 | 307 | 308 | 56,000 |
| 2013/10/04 | 311 | 313 | 308 | 309 | 54,000 |
| 2013/10/03 | 311 | 316 | 311 | 312 | 95,000 |
| 2013/10/02 | 323 | 329 | 319 | 319 | 51,000 |
| 2013/10/01 | 327 | 340 | 325 | 328 | 58,000 |
| 2013/09/30 | 322 | 330 | 322 | 325 | 82,000 |
| 2013/09/27 | 340 | 342 | 335 | 338 | 62,000 |
| 2013/09/26 | 334 | 341 | 331 | 341 | 40,000 |
| 2013/09/25 | 337 | 341 | 334 | 339 | 96,000 |
| 2013/09/24 | 334 | 337 | 330 | 334 | 86,000 |
| 2013/09/20 | 334 | 334 | 330 | 334 | 62,000 |
| 2013/09/19 | 329 | 335 | 329 | 334 | 96,000 |
| 2013/09/18 | 330 | 334 | 330 | 330 | 42,000 |
| 2013/09/17 | 335 | 336 | 329 | 332 | 76,000 |
| 2013/09/13 | 327 | 335 | 327 | 335 | 254,000 |
| 2013/09/12 | 319 | 325 | 319 | 324 | 70,000 |
| 2013/09/11 | 315 | 319 | 315 | 318 | 49,000 |
| 2013/09/10 | 306 | 316 | 306 | 315 | 135,000 |
| 2013/09/09 | 306 | 309 | 303 | 306 | 115,000 |
| 2013/09/06 | 308 | 308 | 303 | 304 | 33,000 |
| 2013/09/05 | 304 | 306 | 302 | 305 | 36,000 |
| 2013/09/04 | 304 | 306 | 303 | 305 | 21,000 |
| 2013/09/03 | 308 | 308 | 305 | 308 | 22,000 |
| 2013/09/02 | 302 | 304 | 302 | 302 | 26,000 |
| 2013/08/30 | 307 | 307 | 300 | 301 | 87,000 |
| 2013/08/29 | 309 | 309 | 306 | 307 | 16,000 |
| 2013/08/28 | 310 | 311 | 305 | 308 | 28,000 |
| 2013/08/27 | 308 | 314 | 308 | 312 | 41,000 |
| 2013/08/26 | 313 | 314 | 311 | 311 | 11,000 |
| 2013/08/23 | 311 | 315 | 310 | 313 | 17,000 |
| 2013/08/22 | 309 | 313 | 309 | 312 | 38,000 |
| 2013/08/21 | 312 | 312 | 310 | 310 | 39,000 |
| 2013/08/20 | 313 | 317 | 311 | 312 | 30,000 |
| 2013/08/19 | 310 | 315 | 310 | 314 | 33,000 |
| 2013/08/16 | 312 | 312 | 310 | 310 | 31,000 |
| 2013/08/15 | 319 | 319 | 312 | 312 | 28,000 |
| 2013/08/14 | 317 | 319 | 316 | 319 | 25,000 |
| 2013/08/13 | 314 | 317 | 314 | 317 | 21,000 |
| 2013/08/12 | 309 | 317 | 308 | 313 | 41,000 |
| 2013/08/09 | 308 | 309 | 306 | 309 | 55,000 |
| 2013/08/08 | 311 | 315 | 304 | 304 | 69,000 |
| 2013/08/07 | 312 | 313 | 309 | 309 | 63,000 |
| 2013/08/06 | 317 | 323 | 316 | 318 | 84,000 |
| 2013/08/05 | 314 | 318 | 313 | 318 | 21,000 |
| 2013/08/02 | 316 | 319 | 314 | 318 | 40,000 |
| 2013/08/01 | 315 | 319 | 310 | 312 | 24,000 |
| 2013/07/31 | 310 | 311 | 307 | 307 | 59,000 |
| 2013/07/30 | 305 | 315 | 305 | 311 | 78,000 |
| 2013/07/29 | 319 | 319 | 309 | 309 | 50,000 |
| 2013/07/26 | 318 | 323 | 318 | 320 | 55,000 |
| 2013/07/25 | 327 | 332 | 324 | 326 | 37,000 |
| 2013/07/24 | 330 | 332 | 328 | 331 | 91,000 |
| 2013/07/23 | 323 | 330 | 323 | 330 | 75,000 |
| 2013/07/22 | 325 | 328 | 323 | 327 | 54,000 |
| 2013/07/19 | 337 | 337 | 326 | 328 | 159,000 |
| 2013/07/18 | 320 | 337 | 318 | 337 | 243,000 |
| 2013/07/17 | 318 | 321 | 309 | 320 | 117,000 |
| 2013/07/16 | 318 | 321 | 315 | 318 | 67,000 |
| 2013/07/12 | 318 | 319 | 315 | 319 | 90,000 |
| 2013/07/11 | 319 | 321 | 315 | 317 | 75,000 |
| 2013/07/10 | 321 | 329 | 319 | 322 | 355,000 |
| 2013/07/09 | 312 | 321 | 310 | 321 | 309,000 |
| 2013/07/08 | 308 | 311 | 308 | 310 | 108,000 |
| 2013/07/05 | 302 | 308 | 301 | 307 | 97,000 |
| 2013/07/04 | 297 | 300 | 297 | 299 | 44,000 |
| 2013/07/03 | 300 | 301 | 296 | 301 | 86,000 |
| 2013/07/02 | 295 | 299 | 293 | 297 | 92,000 |
| 2013/07/01 | 294 | 294 | 290 | 294 | 52,000 |
| 2013/06/28 | 284 | 295 | 284 | 291 | 165,000 |
| 2013/06/27 | 280 | 284 | 279 | 283 | 103,000 |
| 2013/06/26 | 281 | 283 | 276 | 276 | 150,000 |
| 2013/06/25 | 283 | 285 | 280 | 282 | 160,000 |
| 2013/06/24 | 291 | 291 | 282 | 282 | 359,000 |
| 2013/06/21 | 305 | 308 | 275 | 275 | 732,000 |
| 2013/06/20 | 314 | 315 | 310 | 312 | 218,000 |
| 2013/06/19 | 308 | 314 | 307 | 314 | 158,000 |
| 2013/06/18 | 304 | 309 | 296 | 307 | 184,000 |
| 2013/06/17 | 290 | 300 | 289 | 298 | 82,000 |
| 2013/06/14 | 294 | 299 | 289 | 289 | 306,000 |
| 2013/06/13 | 284 | 296 | 283 | 294 | 178,000 |
| 2013/06/12 | 287 | 288 | 283 | 286 | 136,000 |
| 2013/06/11 | 290 | 292 | 285 | 287 | 155,000 |
| 2013/06/10 | 283 | 287 | 279 | 285 | 128,000 |
| 2013/06/07 | 281 | 285 | 275 | 283 | 133,000 |
| 2013/06/06 | 284 | 287 | 281 | 281 | 100,000 |
| 2013/06/05 | 290 | 291 | 284 | 284 | 51,000 |
| 2013/06/04 | 286 | 288 | 285 | 287 | 100,000 |
| 2013/06/03 | 292 | 292 | 286 | 286 | 88,000 |
| 2013/05/31 | 290 | 293 | 289 | 291 | 39,000 |
| 2013/05/30 | 291 | 294 | 290 | 290 | 118,000 |
| 2013/05/29 | 295 | 296 | 292 | 292 | 85,000 |
| 2013/05/28 | 292 | 293 | 291 | 291 | 51,000 |
| 2013/05/27 | 301 | 301 | 290 | 293 | 125,000 |
| 2013/05/24 | 300 | 303 | 299 | 299 | 176,000 |
| 2013/05/23 | 313 | 315 | 302 | 303 | 150,000 |
| 2013/05/22 | 315 | 315 | 312 | 312 | 81,000 |
| 2013/05/21 | 314 | 314 | 311 | 313 | 91,000 |
| 2013/05/20 | 309 | 313 | 308 | 311 | 54,000 |
| 2013/05/17 | 308 | 310 | 303 | 307 | 69,000 |
| 2013/05/16 | 313 | 313 | 303 | 306 | 73,000 |
| 2013/05/15 | 312 | 314 | 310 | 312 | 125,000 |
| 2013/05/14 | 310 | 315 | 310 | 312 | 102,000 |
| 2013/05/13 | 309 | 312 | 306 | 310 | 109,000 |
| 2013/05/10 | 306 | 308 | 305 | 308 | 86,000 |
| 2013/05/09 | 306 | 309 | 305 | 306 | 54,000 |
| 2013/05/08 | 308 | 309 | 305 | 307 | 78,000 |
| 2013/05/07 | 305 | 309 | 303 | 307 | 106,000 |
| 2013/05/02 | 300 | 302 | 300 | 301 | 26,000 |
| 2013/05/01 | 303 | 303 | 299 | 303 | 76,000 |
| 2013/04/30 | 298 | 301 | 298 | 298 | 91,000 |
| 2013/04/26 | 305 | 305 | 299 | 299 | 62,000 |
| 2013/04/25 | 301 | 304 | 301 | 303 | 86,000 |
| 2013/04/24 | 298 | 300 | 296 | 300 | 98,000 |
| 2013/04/23 | 294 | 298 | 294 | 296 | 74,000 |
| 2013/04/22 | 297 | 300 | 296 | 296 | 53,000 |
| 2013/04/19 | 296 | 296 | 293 | 293 | 68,000 |
| 2013/04/18 | 298 | 299 | 296 | 296 | 92,000 |
| 2013/04/17 | 300 | 300 | 298 | 298 | 42,000 |
| 2013/04/16 | 303 | 303 | 299 | 300 | 92,000 |
| 2013/04/15 | 306 | 306 | 302 | 303 | 43,000 |
| 2013/04/12 | 305 | 307 | 305 | 306 | 63,000 |
| 2013/04/11 | 306 | 309 | 305 | 308 | 83,000 |
| 2013/04/10 | 305 | 307 | 305 | 307 | 95,000 |
| 2013/04/09 | 305 | 307 | 303 | 305 | 80,000 |
| 2013/04/08 | 302 | 305 | 299 | 305 | 118,000 |
| 2013/04/05 | 299 | 303 | 296 | 298 | 165,000 |
| 2013/04/04 | 294 | 296 | 286 | 296 | 118,000 |
| 2013/04/03 | 285 | 287 | 284 | 287 | 52,000 |
| 2013/04/02 | 286 | 288 | 282 | 283 | 119,000 |
| 2013/04/01 | 300 | 301 | 288 | 288 | 106,000 |
| 2013/03/29 | 304 | 304 | 298 | 300 | 81,000 |
| 2013/03/28 | 303 | 305 | 299 | 300 | 102,000 |
| 2013/03/27 | 300 | 302 | 296 | 301 | 121,000 |
| 2013/03/26 | 304 | 310 | 304 | 308 | 227,000 |
| 2013/03/25 | 309 | 309 | 305 | 306 | 128,000 |
| 2013/03/22 | 311 | 314 | 304 | 304 | 117,000 |
| 2013/03/21 | 310 | 314 | 310 | 311 | 111,000 |
| 2013/03/19 | 311 | 314 | 310 | 312 | 87,000 |
| 2013/03/18 | 308 | 310 | 307 | 308 | 69,000 |
| 2013/03/15 | 306 | 310 | 304 | 309 | 127,000 |
| 2013/03/14 | 305 | 305 | 301 | 301 | 130,000 |
| 2013/03/13 | 308 | 309 | 305 | 305 | 123,000 |
| 2013/03/12 | 315 | 315 | 309 | 309 | 151,000 |
| 2013/03/11 | 308 | 316 | 308 | 315 | 122,000 |
| 2013/03/08 | 304 | 309 | 302 | 307 | 419,000 |
| 2013/03/07 | 308 | 314 | 308 | 312 | 76,000 |
| 2013/03/06 | 309 | 310 | 306 | 307 | 65,000 |
| 2013/03/05 | 314 | 318 | 307 | 308 | 91,000 |
| 2013/03/04 | 308 | 318 | 308 | 313 | 93,000 |
| 2013/03/01 | 312 | 312 | 306 | 307 | 80,000 |
| 2013/02/28 | 305 | 310 | 302 | 310 | 81,000 |
| 2013/02/27 | 310 | 313 | 304 | 305 | 138,000 |
| 2013/02/26 | 301 | 301 | 297 | 298 | 51,000 |
| 2013/02/25 | 304 | 304 | 297 | 301 | 86,000 |
| 2013/02/22 | 302 | 304 | 298 | 299 | 120,000 |
| 2013/02/21 | 308 | 313 | 300 | 302 | 96,000 |
| 2013/02/20 | 302 | 309 | 302 | 308 | 66,000 |
| 2013/02/19 | 298 | 302 | 298 | 301 | 63,000 |
| 2013/02/18 | 289 | 299 | 289 | 298 | 64,000 |
| 2013/02/15 | 288 | 293 | 282 | 289 | 110,000 |
| 2013/02/14 | 298 | 298 | 291 | 291 | 81,000 |
| 2013/02/13 | 300 | 303 | 299 | 299 | 75,000 |
| 2013/02/12 | 300 | 303 | 300 | 300 | 77,000 |
| 2013/02/08 | 304 | 304 | 298 | 299 | 93,000 |
| 2013/02/07 | 301 | 305 | 298 | 300 | 91,000 |
| 2013/02/06 | 304 | 307 | 304 | 305 | 37,000 |
| 2013/02/05 | 303 | 305 | 302 | 302 | 65,000 |
| 2013/02/04 | 307 | 309 | 305 | 306 | 65,000 |
| 2013/02/01 | 301 | 305 | 301 | 305 | 59,000 |
| 2013/01/31 | 301 | 305 | 300 | 301 | 67,000 |
| 2013/01/30 | 308 | 309 | 300 | 305 | 51,000 |
| 2013/01/29 | 305 | 310 | 300 | 305 | 57,000 |
| 2013/01/28 | 311 | 311 | 304 | 305 | 46,000 |
| 2013/01/25 | 304 | 309 | 304 | 309 | 103,000 |
| 2013/01/24 | 301 | 304 | 300 | 303 | 72,000 |
| 2013/01/23 | 302 | 304 | 291 | 301 | 80,000 |
| 2013/01/22 | 307 | 307 | 303 | 305 | 55,000 |
| 2013/01/21 | 303 | 307 | 303 | 307 | 54,000 |
| 2013/01/18 | 300 | 308 | 299 | 306 | 131,000 |
| 2013/01/17 | 301 | 301 | 295 | 296 | 56,000 |
| 2013/01/16 | 302 | 304 | 297 | 298 | 66,000 |
| 2013/01/15 | 299 | 309 | 297 | 302 | 104,000 |
| 2013/01/11 | 296 | 298 | 294 | 297 | 85,000 |
| 2013/01/10 | 292 | 295 | 290 | 295 | 121,000 |
| 2013/01/09 | 292 | 294 | 291 | 292 | 93,000 |
| 2013/01/08 | 292 | 293 | 290 | 290 | 54,000 |
| 2013/01/07 | 295 | 295 | 288 | 290 | 85,000 |
| 2013/01/04 | 285 | 293 | 285 | 290 | 86,000 |