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 |
|---|---|---|---|---|---|
| 2017/12/29 | 4,330 | 4,330 | 4,295 | 4,325 | 8,400 |
| 2017/12/28 | 4,255 | 4,340 | 4,240 | 4,335 | 19,400 |
| 2017/12/27 | 4,205 | 4,245 | 4,205 | 4,240 | 8,500 |
| 2017/12/26 | 4,240 | 4,240 | 4,175 | 4,200 | 16,400 |
| 2017/12/25 | 4,205 | 4,240 | 4,205 | 4,240 | 9,300 |
| 2017/12/22 | 4,210 | 4,245 | 4,200 | 4,200 | 15,600 |
| 2017/12/21 | 4,185 | 4,225 | 4,185 | 4,210 | 9,800 |
| 2017/12/20 | 4,150 | 4,215 | 4,150 | 4,195 | 16,700 |
| 2017/12/19 | 4,145 | 4,180 | 4,145 | 4,165 | 13,600 |
| 2017/12/18 | 4,155 | 4,210 | 4,130 | 4,145 | 31,300 |
| 2017/12/15 | 4,240 | 4,270 | 4,115 | 4,115 | 63,100 |
| 2017/12/14 | 4,250 | 4,290 | 4,235 | 4,245 | 17,800 |
| 2017/12/13 | 4,245 | 4,255 | 4,205 | 4,215 | 16,500 |
| 2017/12/12 | 4,210 | 4,260 | 4,180 | 4,225 | 21,700 |
| 2017/12/11 | 4,215 | 4,230 | 4,185 | 4,210 | 27,100 |
| 2017/12/08 | 4,140 | 4,250 | 4,140 | 4,185 | 33,200 |
| 2017/12/07 | 4,240 | 4,275 | 4,210 | 4,210 | 18,300 |
| 2017/12/06 | 4,290 | 4,355 | 4,220 | 4,235 | 27,100 |
| 2017/12/05 | 4,170 | 4,300 | 4,140 | 4,300 | 32,400 |
| 2017/12/04 | 4,200 | 4,205 | 4,175 | 4,175 | 14,000 |
| 2017/12/01 | 4,290 | 4,290 | 4,195 | 4,200 | 25,600 |
| 2017/11/30 | 4,190 | 4,300 | 4,165 | 4,295 | 36,500 |
| 2017/11/29 | 4,135 | 4,160 | 4,130 | 4,145 | 14,500 |
| 2017/11/28 | 4,135 | 4,150 | 4,115 | 4,125 | 10,900 |
| 2017/11/27 | 4,180 | 4,185 | 4,135 | 4,140 | 16,900 |
| 2017/11/24 | 4,150 | 4,190 | 4,145 | 4,170 | 15,400 |
| 2017/11/22 | 4,250 | 4,260 | 4,170 | 4,170 | 32,900 |
| 2017/11/21 | 4,315 | 4,355 | 4,240 | 4,245 | 22,400 |
| 2017/11/20 | 4,340 | 4,375 | 4,285 | 4,310 | 24,600 |
| 2017/11/17 | 4,250 | 4,535 | 4,250 | 4,400 | 57,100 |
| 2017/11/16 | 4,200 | 4,325 | 4,200 | 4,250 | 23,100 |
| 2017/11/15 | 4,375 | 4,375 | 4,230 | 4,230 | 27,800 |
| 2017/11/14 | 4,480 | 4,480 | 4,375 | 4,375 | 16,500 |
| 2017/11/13 | 4,530 | 4,560 | 4,460 | 4,480 | 16,400 |
| 2017/11/10 | 4,475 | 4,535 | 4,465 | 4,495 | 26,900 |
| 2017/11/09 | 4,670 | 4,670 | 4,450 | 4,485 | 35,600 |
| 2017/11/08 | 4,695 | 4,730 | 4,460 | 4,615 | 29,800 |
| 2017/11/07 | 4,695 | 4,760 | 4,650 | 4,735 | 19,100 |
| 2017/11/06 | 4,815 | 4,815 | 4,730 | 4,765 | 13,100 |
| 2017/11/02 | 4,835 | 4,840 | 4,770 | 4,815 | 7,800 |
| 2017/11/01 | 4,790 | 4,840 | 4,730 | 4,820 | 13,700 |
| 2017/10/31 | 4,690 | 4,790 | 4,675 | 4,775 | 17,100 |
| 2017/10/30 | 4,700 | 4,700 | 4,640 | 4,695 | 20,100 |
| 2017/10/27 | 4,700 | 4,765 | 4,645 | 4,690 | 21,800 |
| 2017/10/26 | 4,705 | 4,740 | 4,685 | 4,735 | 8,100 |
| 2017/10/25 | 4,670 | 4,725 | 4,655 | 4,705 | 14,600 |
| 2017/10/24 | 4,650 | 4,695 | 4,635 | 4,670 | 13,800 |
| 2017/10/23 | 4,590 | 4,700 | 4,585 | 4,650 | 21,000 |
| 2017/10/20 | 4,565 | 4,570 | 4,550 | 4,555 | 13,800 |
| 2017/10/19 | 4,615 | 4,615 | 4,575 | 4,595 | 10,700 |
| 2017/10/18 | 4,570 | 4,615 | 4,540 | 4,615 | 13,800 |
| 2017/10/17 | 4,640 | 4,640 | 4,555 | 4,590 | 14,300 |
| 2017/10/16 | 4,700 | 4,740 | 4,630 | 4,665 | 19,200 |
| 2017/10/13 | 4,610 | 4,660 | 4,590 | 4,660 | 11,100 |
| 2017/10/12 | 4,610 | 4,650 | 4,605 | 4,645 | 8,500 |
| 2017/10/11 | 4,605 | 4,615 | 4,575 | 4,610 | 6,800 |
| 2017/10/10 | 4,545 | 4,585 | 4,525 | 4,585 | 13,000 |
| 2017/10/06 | 4,580 | 4,595 | 4,525 | 4,545 | 12,300 |
| 2017/10/05 | 4,610 | 4,640 | 4,580 | 4,585 | 8,000 |
| 2017/10/04 | 4,605 | 4,635 | 4,600 | 4,605 | 5,700 |
| 2017/10/03 | 4,615 | 4,630 | 4,570 | 4,625 | 11,000 |
| 2017/10/02 | 4,620 | 4,640 | 4,595 | 4,610 | 13,600 |
| 2017/09/29 | 4,605 | 4,620 | 4,555 | 4,575 | 12,300 |
| 2017/09/28 | 4,725 | 4,725 | 4,565 | 4,610 | 31,600 |
| 2017/09/27 | 4,795 | 4,795 | 4,540 | 4,755 | 19,800 |
| 2017/09/27 | 1 -> 0.10 分割 | ||||
| 2017/09/26 | 472 | 480 | 470 | 480 | 118,000 |
| 2017/09/25 | 473 | 479 | 465 | 471 | 126,000 |
| 2017/09/22 | 476 | 477 | 468 | 473 | 114,000 |
| 2017/09/21 | 478 | 479 | 470 | 471 | 163,000 |
| 2017/09/20 | 479 | 486 | 477 | 478 | 221,000 |
| 2017/09/19 | 477 | 479 | 465 | 479 | 262,000 |
| 2017/09/15 | 436 | 477 | 435 | 477 | 463,000 |
| 2017/09/14 | 439 | 441 | 432 | 434 | 134,000 |
| 2017/09/13 | 444 | 446 | 435 | 441 | 153,000 |
| 2017/09/12 | 445 | 445 | 439 | 444 | 119,000 |
| 2017/09/11 | 442 | 446 | 441 | 444 | 84,000 |
| 2017/09/08 | 436 | 438 | 433 | 437 | 164,000 |
| 2017/09/07 | 435 | 441 | 434 | 440 | 94,000 |
| 2017/09/06 | 432 | 438 | 431 | 435 | 118,000 |
| 2017/09/05 | 441 | 448 | 438 | 440 | 137,000 |
| 2017/09/04 | 452 | 453 | 444 | 445 | 108,000 |
| 2017/09/01 | 465 | 465 | 451 | 456 | 126,000 |
| 2017/08/31 | 465 | 466 | 455 | 462 | 165,000 |
| 2017/08/30 | 445 | 460 | 442 | 459 | 320,000 |
| 2017/08/29 | 434 | 447 | 418 | 444 | 315,000 |
| 2017/08/28 | 435 | 438 | 430 | 437 | 174,000 |
| 2017/08/25 | 439 | 439 | 433 | 435 | 166,000 |
| 2017/08/24 | 441 | 441 | 437 | 439 | 84,000 |
| 2017/08/23 | 437 | 442 | 431 | 441 | 264,000 |
| 2017/08/22 | 427 | 439 | 425 | 437 | 199,000 |
| 2017/08/21 | 421 | 428 | 421 | 425 | 204,000 |
| 2017/08/18 | 421 | 426 | 420 | 422 | 121,000 |
| 2017/08/17 | 430 | 432 | 424 | 426 | 133,000 |
| 2017/08/16 | 428 | 433 | 428 | 430 | 126,000 |
| 2017/08/15 | 426 | 432 | 425 | 430 | 118,000 |
| 2017/08/14 | 434 | 434 | 419 | 421 | 334,000 |
| 2017/08/10 | 424 | 436 | 409 | 435 | 383,000 |
| 2017/08/09 | 418 | 427 | 409 | 424 | 379,000 |
| 2017/08/08 | 417 | 422 | 417 | 421 | 104,000 |
| 2017/08/07 | 418 | 420 | 416 | 418 | 148,000 |
| 2017/08/04 | 419 | 422 | 413 | 414 | 201,000 |
| 2017/08/03 | 418 | 423 | 418 | 422 | 127,000 |
| 2017/08/02 | 423 | 424 | 420 | 420 | 123,000 |
| 2017/08/01 | 422 | 425 | 420 | 423 | 125,000 |
| 2017/07/31 | 423 | 426 | 421 | 422 | 157,000 |
| 2017/07/28 | 425 | 427 | 422 | 427 | 129,000 |
| 2017/07/27 | 420 | 426 | 420 | 425 | 185,000 |
| 2017/07/26 | 423 | 425 | 417 | 420 | 58,000 |
| 2017/07/25 | 427 | 427 | 419 | 420 | 159,000 |
| 2017/07/24 | 427 | 427 | 423 | 427 | 131,000 |
| 2017/07/21 | 430 | 430 | 426 | 427 | 122,000 |
| 2017/07/20 | 428 | 433 | 427 | 432 | 69,000 |
| 2017/07/19 | 428 | 430 | 425 | 427 | 131,000 |
| 2017/07/18 | 423 | 426 | 420 | 425 | 103,000 |
| 2017/07/14 | 417 | 428 | 417 | 426 | 247,000 |
| 2017/07/13 | 426 | 426 | 419 | 420 | 193,000 |
| 2017/07/12 | 433 | 436 | 427 | 427 | 120,000 |
| 2017/07/11 | 430 | 443 | 428 | 438 | 392,000 |
| 2017/07/10 | 430 | 434 | 429 | 430 | 205,000 |
| 2017/07/07 | 429 | 437 | 426 | 427 | 219,000 |
| 2017/07/06 | 430 | 436 | 425 | 432 | 182,000 |
| 2017/07/05 | 420 | 433 | 419 | 431 | 242,000 |
| 2017/07/04 | 426 | 428 | 418 | 420 | 175,000 |
| 2017/07/03 | 424 | 428 | 424 | 425 | 145,000 |
| 2017/06/30 | 425 | 426 | 422 | 424 | 183,000 |
| 2017/06/29 | 425 | 431 | 425 | 430 | 104,000 |
| 2017/06/28 | 428 | 433 | 419 | 423 | 291,000 |
| 2017/06/27 | 425 | 429 | 425 | 427 | 64,000 |
| 2017/06/26 | 422 | 426 | 422 | 425 | 146,000 |
| 2017/06/23 | 419 | 423 | 417 | 422 | 108,000 |
| 2017/06/22 | 420 | 422 | 418 | 419 | 200,000 |
| 2017/06/21 | 417 | 419 | 416 | 417 | 163,000 |
| 2017/06/20 | 410 | 420 | 410 | 418 | 170,000 |
| 2017/06/19 | 406 | 414 | 406 | 411 | 288,000 |
| 2017/06/16 | 420 | 420 | 402 | 405 | 419,000 |
| 2017/06/15 | 422 | 422 | 417 | 417 | 157,000 |
| 2017/06/14 | 417 | 422 | 414 | 418 | 303,000 |
| 2017/06/13 | 412 | 415 | 411 | 415 | 78,000 |
| 2017/06/12 | 416 | 419 | 410 | 410 | 267,000 |
| 2017/06/09 | 410 | 416 | 407 | 416 | 264,000 |
| 2017/06/08 | 408 | 412 | 406 | 410 | 160,000 |
| 2017/06/07 | 411 | 413 | 407 | 408 | 181,000 |
| 2017/06/06 | 412 | 413 | 408 | 410 | 114,000 |
| 2017/06/05 | 412 | 415 | 407 | 413 | 204,000 |
| 2017/06/02 | 401 | 414 | 400 | 414 | 348,000 |
| 2017/06/01 | 398 | 403 | 395 | 403 | 131,000 |
| 2017/05/31 | 398 | 399 | 394 | 395 | 131,000 |
| 2017/05/30 | 398 | 402 | 396 | 398 | 113,000 |
| 2017/05/29 | 390 | 402 | 390 | 401 | 187,000 |
| 2017/05/26 | 400 | 400 | 390 | 390 | 201,000 |
| 2017/05/25 | 402 | 403 | 399 | 400 | 125,000 |
| 2017/05/24 | 404 | 406 | 402 | 405 | 162,000 |
| 2017/05/23 | 404 | 406 | 402 | 404 | 96,000 |
| 2017/05/22 | 405 | 406 | 401 | 404 | 143,000 |
| 2017/05/19 | 407 | 407 | 400 | 404 | 231,000 |
| 2017/05/18 | 402 | 407 | 402 | 406 | 151,000 |
| 2017/05/17 | 405 | 407 | 402 | 407 | 165,000 |
| 2017/05/16 | 407 | 412 | 406 | 410 | 285,000 |
| 2017/05/15 | 400 | 409 | 400 | 406 | 228,000 |
| 2017/05/12 | 401 | 405 | 398 | 405 | 210,000 |
| 2017/05/11 | 397 | 405 | 397 | 405 | 152,000 |
| 2017/05/10 | 401 | 405 | 398 | 405 | 235,000 |
| 2017/05/09 | 397 | 401 | 396 | 401 | 172,000 |
| 2017/05/08 | 389 | 400 | 389 | 399 | 420,000 |
| 2017/05/02 | 386 | 388 | 384 | 386 | 177,000 |
| 2017/05/01 | 385 | 389 | 385 | 386 | 128,000 |
| 2017/04/28 | 379 | 390 | 379 | 387 | 276,000 |
| 2017/04/27 | 377 | 383 | 377 | 382 | 140,000 |
| 2017/04/26 | 382 | 384 | 379 | 381 | 219,000 |
| 2017/04/25 | 383 | 386 | 381 | 382 | 292,000 |
| 2017/04/24 | 369 | 385 | 368 | 384 | 506,000 |
| 2017/04/21 | 359 | 365 | 356 | 362 | 272,000 |
| 2017/04/20 | 355 | 357 | 354 | 355 | 75,000 |
| 2017/04/19 | 352 | 359 | 352 | 356 | 291,000 |
| 2017/04/18 | 357 | 360 | 355 | 355 | 198,000 |
| 2017/04/17 | 355 | 357 | 353 | 355 | 178,000 |
| 2017/04/14 | 363 | 364 | 356 | 357 | 164,000 |
| 2017/04/13 | 366 | 368 | 364 | 367 | 121,000 |
| 2017/04/12 | 371 | 372 | 368 | 372 | 207,000 |
| 2017/04/11 | 374 | 374 | 371 | 373 | 93,000 |
| 2017/04/10 | 373 | 375 | 373 | 374 | 113,000 |
| 2017/04/07 | 371 | 376 | 371 | 372 | 111,000 |
| 2017/04/06 | 373 | 376 | 369 | 371 | 202,000 |
| 2017/04/05 | 374 | 377 | 374 | 374 | 164,000 |
| 2017/04/04 | 373 | 377 | 371 | 375 | 137,000 |
| 2017/04/03 | 369 | 377 | 367 | 375 | 207,000 |
| 2017/03/31 | 379 | 379 | 370 | 371 | 232,000 |
| 2017/03/30 | 383 | 383 | 379 | 380 | 119,000 |
| 2017/03/29 | 391 | 392 | 381 | 384 | 235,000 |
| 2017/03/28 | 396 | 405 | 392 | 404 | 450,000 |
| 2017/03/27 | 392 | 393 | 387 | 392 | 256,000 |
| 2017/03/24 | 394 | 394 | 387 | 389 | 214,000 |
| 2017/03/23 | 392 | 392 | 386 | 390 | 150,000 |
| 2017/03/22 | 389 | 394 | 385 | 392 | 300,000 |
| 2017/03/21 | 395 | 396 | 393 | 394 | 101,000 |
| 2017/03/17 | 399 | 399 | 393 | 395 | 138,000 |
| 2017/03/16 | 400 | 401 | 397 | 399 | 171,000 |
| 2017/03/15 | 394 | 405 | 392 | 403 | 232,000 |
| 2017/03/14 | 398 | 399 | 394 | 394 | 113,000 |
| 2017/03/13 | 391 | 398 | 391 | 397 | 181,000 |
| 2017/03/10 | 389 | 392 | 386 | 391 | 391,000 |
| 2017/03/09 | 384 | 386 | 382 | 385 | 273,000 |
| 2017/03/08 | 379 | 381 | 375 | 381 | 274,000 |
| 2017/03/07 | 377 | 378 | 376 | 376 | 91,000 |
| 2017/03/06 | 375 | 379 | 373 | 378 | 170,000 |
| 2017/03/03 | 379 | 379 | 372 | 373 | 155,000 |
| 2017/03/02 | 379 | 379 | 376 | 378 | 245,000 |
| 2017/03/01 | 378 | 378 | 374 | 377 | 163,000 |
| 2017/02/28 | 376 | 377 | 374 | 375 | 146,000 |
| 2017/02/27 | 375 | 376 | 373 | 375 | 177,000 |
| 2017/02/24 | 372 | 376 | 371 | 375 | 214,000 |
| 2017/02/23 | 375 | 376 | 371 | 374 | 170,000 |
| 2017/02/22 | 375 | 377 | 371 | 375 | 246,000 |
| 2017/02/21 | 373 | 376 | 372 | 374 | 203,000 |
| 2017/02/20 | 374 | 374 | 371 | 372 | 127,000 |
| 2017/02/17 | 371 | 375 | 371 | 373 | 120,000 |
| 2017/02/16 | 378 | 379 | 373 | 374 | 231,000 |
| 2017/02/15 | 376 | 379 | 372 | 379 | 224,000 |
| 2017/02/14 | 374 | 379 | 374 | 375 | 163,000 |
| 2017/02/13 | 374 | 375 | 369 | 371 | 166,000 |
| 2017/02/10 | 369 | 373 | 368 | 373 | 131,000 |
| 2017/02/09 | 364 | 368 | 363 | 365 | 83,000 |
| 2017/02/08 | 363 | 365 | 363 | 365 | 49,000 |
| 2017/02/07 | 365 | 369 | 363 | 363 | 72,000 |
| 2017/02/06 | 372 | 373 | 367 | 367 | 146,000 |
| 2017/02/03 | 363 | 369 | 363 | 367 | 139,000 |
| 2017/02/02 | 371 | 371 | 363 | 363 | 129,000 |
| 2017/02/01 | 367 | 370 | 366 | 369 | 108,000 |
| 2017/01/31 | 365 | 371 | 365 | 367 | 105,000 |
| 2017/01/30 | 367 | 371 | 365 | 368 | 203,000 |
| 2017/01/27 | 366 | 366 | 363 | 365 | 108,000 |
| 2017/01/26 | 364 | 366 | 363 | 364 | 111,000 |
| 2017/01/25 | 362 | 363 | 360 | 362 | 117,000 |
| 2017/01/24 | 366 | 366 | 358 | 359 | 227,000 |
| 2017/01/23 | 373 | 373 | 366 | 366 | 111,000 |
| 2017/01/20 | 370 | 375 | 367 | 374 | 166,000 |
| 2017/01/19 | 365 | 370 | 365 | 370 | 81,000 |
| 2017/01/18 | 367 | 367 | 362 | 365 | 64,000 |
| 2017/01/17 | 372 | 372 | 366 | 367 | 94,000 |
| 2017/01/16 | 379 | 379 | 368 | 369 | 154,000 |
| 2017/01/13 | 379 | 380 | 374 | 380 | 154,000 |
| 2017/01/12 | 374 | 380 | 370 | 379 | 224,000 |
| 2017/01/11 | 374 | 375 | 371 | 374 | 94,000 |
| 2017/01/10 | 375 | 375 | 367 | 372 | 159,000 |
| 2017/01/06 | 373 | 375 | 370 | 375 | 147,000 |
| 2017/01/05 | 378 | 378 | 370 | 374 | 117,000 |
| 2017/01/04 | 369 | 375 | 367 | 375 | 133,000 |