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 |
|---|---|---|---|---|---|
| 2018/12/28 | 4,210 | 4,230 | 4,130 | 4,200 | 11,900 |
| 2018/12/27 | 3,995 | 4,180 | 3,985 | 4,180 | 18,000 |
| 2018/12/26 | 3,890 | 4,000 | 3,870 | 3,925 | 11,300 |
| 2018/12/25 | 3,995 | 3,995 | 3,845 | 3,855 | 22,600 |
| 2018/12/21 | 4,405 | 4,410 | 4,085 | 4,275 | 42,400 |
| 2018/12/20 | 4,425 | 4,450 | 4,295 | 4,405 | 29,500 |
| 2018/12/19 | 4,355 | 4,445 | 4,315 | 4,425 | 20,600 |
| 2018/12/18 | 4,315 | 4,355 | 4,260 | 4,310 | 16,700 |
| 2018/12/17 | 4,250 | 4,370 | 4,250 | 4,340 | 14,400 |
| 2018/12/14 | 4,400 | 4,420 | 4,310 | 4,320 | 22,700 |
| 2018/12/13 | 4,440 | 4,490 | 4,415 | 4,470 | 17,700 |
| 2018/12/12 | 4,320 | 4,420 | 4,310 | 4,385 | 17,200 |
| 2018/12/11 | 4,350 | 4,395 | 4,235 | 4,235 | 24,100 |
| 2018/12/10 | 4,485 | 4,485 | 4,310 | 4,320 | 22,200 |
| 2018/12/07 | 4,495 | 4,535 | 4,380 | 4,485 | 26,600 |
| 2018/12/06 | 4,470 | 4,475 | 4,400 | 4,425 | 20,800 |
| 2018/12/05 | 4,440 | 4,500 | 4,420 | 4,445 | 15,000 |
| 2018/12/04 | 4,570 | 4,580 | 4,460 | 4,460 | 11,200 |
| 2018/12/03 | 4,535 | 4,565 | 4,495 | 4,560 | 7,300 |
| 2018/11/30 | 4,475 | 4,510 | 4,430 | 4,485 | 9,000 |
| 2018/11/29 | 4,455 | 4,490 | 4,420 | 4,460 | 14,600 |
| 2018/11/28 | 4,290 | 4,400 | 4,255 | 4,385 | 18,400 |
| 2018/11/27 | 4,315 | 4,315 | 4,220 | 4,240 | 16,000 |
| 2018/11/26 | 4,280 | 4,280 | 4,245 | 4,250 | 4,600 |
| 2018/11/22 | 4,300 | 4,300 | 4,185 | 4,250 | 12,600 |
| 2018/11/21 | 4,295 | 4,295 | 4,205 | 4,265 | 15,500 |
| 2018/11/20 | 4,295 | 4,330 | 4,270 | 4,305 | 7,900 |
| 2018/11/19 | 4,345 | 4,350 | 4,260 | 4,280 | 7,000 |
| 2018/11/16 | 4,350 | 4,350 | 4,250 | 4,315 | 9,200 |
| 2018/11/15 | 4,335 | 4,355 | 4,275 | 4,320 | 8,400 |
| 2018/11/14 | 4,325 | 4,345 | 4,270 | 4,330 | 12,800 |
| 2018/11/13 | 4,245 | 4,280 | 4,155 | 4,275 | 19,100 |
| 2018/11/12 | 4,315 | 4,350 | 4,240 | 4,300 | 18,100 |
| 2018/11/09 | 4,320 | 4,380 | 4,290 | 4,305 | 16,400 |
| 2018/11/08 | 4,430 | 4,430 | 4,315 | 4,315 | 14,600 |
| 2018/11/07 | 4,455 | 4,560 | 4,315 | 4,325 | 26,200 |
| 2018/11/06 | 4,150 | 4,625 | 4,150 | 4,525 | 82,400 |
| 2018/11/05 | 4,050 | 4,165 | 4,020 | 4,150 | 37,700 |
| 2018/11/02 | 4,080 | 4,130 | 3,990 | 4,050 | 27,800 |
| 2018/11/01 | 4,085 | 4,165 | 4,035 | 4,050 | 29,600 |
| 2018/10/31 | 4,000 | 4,150 | 3,970 | 4,150 | 24,700 |
| 2018/10/30 | 3,905 | 3,970 | 3,890 | 3,920 | 108,200 |
| 2018/10/29 | 3,940 | 3,995 | 3,905 | 3,910 | 26,000 |
| 2018/10/26 | 3,960 | 4,015 | 3,905 | 3,920 | 26,400 |
| 2018/10/25 | 4,025 | 4,040 | 3,950 | 3,960 | 26,200 |
| 2018/10/24 | 4,030 | 4,105 | 4,015 | 4,075 | 21,000 |
| 2018/10/23 | 4,110 | 4,110 | 4,010 | 4,015 | 23,600 |
| 2018/10/22 | 4,145 | 4,160 | 4,080 | 4,125 | 24,000 |
| 2018/10/19 | 4,190 | 4,200 | 4,135 | 4,155 | 24,900 |
| 2018/10/18 | 4,310 | 4,310 | 4,200 | 4,200 | 40,100 |
| 2018/10/17 | 4,435 | 4,465 | 4,305 | 4,340 | 33,100 |
| 2018/10/16 | 4,365 | 4,445 | 4,365 | 4,415 | 17,000 |
| 2018/10/15 | 4,320 | 4,465 | 4,305 | 4,405 | 34,300 |
| 2018/10/12 | 4,340 | 4,375 | 4,300 | 4,310 | 28,600 |
| 2018/10/11 | 4,500 | 4,500 | 4,320 | 4,375 | 31,200 |
| 2018/10/10 | 4,605 | 4,675 | 4,520 | 4,535 | 25,000 |
| 2018/10/09 | 4,855 | 4,855 | 4,585 | 4,600 | 33,200 |
| 2018/10/05 | 4,880 | 4,910 | 4,835 | 4,900 | 28,500 |
| 2018/10/04 | 4,805 | 4,925 | 4,770 | 4,880 | 23,700 |
| 2018/10/03 | 4,760 | 4,815 | 4,700 | 4,710 | 15,200 |
| 2018/10/02 | 4,785 | 4,845 | 4,745 | 4,760 | 17,600 |
| 2018/10/01 | 4,760 | 4,820 | 4,710 | 4,745 | 19,800 |
| 2018/09/28 | 4,850 | 4,890 | 4,750 | 4,765 | 36,100 |
| 2018/09/27 | 4,705 | 4,845 | 4,655 | 4,805 | 44,400 |
| 2018/09/26 | 4,725 | 4,745 | 4,665 | 4,705 | 16,600 |
| 2018/09/25 | 4,795 | 4,840 | 4,695 | 4,780 | 41,000 |
| 2018/09/21 | 4,560 | 4,875 | 4,560 | 4,875 | 49,500 |
| 2018/09/20 | 4,570 | 4,605 | 4,515 | 4,555 | 24,900 |
| 2018/09/19 | 4,450 | 4,530 | 4,435 | 4,510 | 21,100 |
| 2018/09/18 | 4,280 | 4,430 | 4,275 | 4,415 | 16,500 |
| 2018/09/14 | 4,270 | 4,335 | 4,265 | 4,290 | 20,500 |
| 2018/09/13 | 4,160 | 4,290 | 4,160 | 4,270 | 13,400 |
| 2018/09/12 | 4,285 | 4,285 | 4,145 | 4,165 | 17,600 |
| 2018/09/11 | 4,335 | 4,335 | 4,230 | 4,285 | 14,000 |
| 2018/09/10 | 4,360 | 4,380 | 4,305 | 4,345 | 15,800 |
| 2018/09/07 | 4,310 | 4,370 | 4,290 | 4,360 | 10,900 |
| 2018/09/06 | 4,340 | 4,380 | 4,295 | 4,315 | 19,700 |
| 2018/09/05 | 4,345 | 4,400 | 4,335 | 4,360 | 13,200 |
| 2018/09/04 | 4,360 | 4,390 | 4,310 | 4,335 | 7,600 |
| 2018/09/03 | 4,385 | 4,385 | 4,325 | 4,340 | 7,500 |
| 2018/08/31 | 4,425 | 4,445 | 4,380 | 4,380 | 20,900 |
| 2018/08/30 | 4,500 | 4,505 | 4,455 | 4,460 | 6,100 |
| 2018/08/29 | 4,495 | 4,520 | 4,470 | 4,475 | 10,600 |
| 2018/08/28 | 4,480 | 4,520 | 4,480 | 4,495 | 6,800 |
| 2018/08/27 | 4,455 | 4,465 | 4,430 | 4,430 | 9,100 |
| 2018/08/24 | 4,430 | 4,435 | 4,360 | 4,410 | 11,800 |
| 2018/08/23 | 4,350 | 4,405 | 4,350 | 4,380 | 8,300 |
| 2018/08/22 | 4,335 | 4,345 | 4,285 | 4,345 | 12,600 |
| 2018/08/21 | 4,320 | 4,330 | 4,250 | 4,300 | 11,100 |
| 2018/08/20 | 4,405 | 4,425 | 4,340 | 4,355 | 13,600 |
| 2018/08/17 | 4,520 | 4,540 | 4,385 | 4,395 | 17,200 |
| 2018/08/16 | 4,615 | 4,625 | 4,475 | 4,485 | 14,200 |
| 2018/08/15 | 4,700 | 4,705 | 4,620 | 4,635 | 6,900 |
| 2018/08/14 | 4,625 | 4,700 | 4,620 | 4,700 | 7,600 |
| 2018/08/13 | 4,715 | 4,725 | 4,560 | 4,570 | 14,900 |
| 2018/08/10 | 4,790 | 4,790 | 4,690 | 4,715 | 16,200 |
| 2018/08/09 | 4,815 | 4,825 | 4,725 | 4,790 | 18,200 |
| 2018/08/08 | 4,720 | 4,850 | 4,720 | 4,805 | 26,800 |
| 2018/08/07 | 4,820 | 4,880 | 4,705 | 4,760 | 21,000 |
| 2018/08/06 | 4,710 | 4,875 | 4,710 | 4,815 | 12,500 |
| 2018/08/03 | 4,820 | 4,820 | 4,700 | 4,715 | 20,200 |
| 2018/08/02 | 4,870 | 4,935 | 4,795 | 4,820 | 14,600 |
| 2018/08/01 | 4,895 | 4,910 | 4,830 | 4,865 | 15,600 |
| 2018/07/31 | 4,850 | 4,880 | 4,755 | 4,825 | 20,800 |
| 2018/07/30 | 4,905 | 4,905 | 4,860 | 4,875 | 12,000 |
| 2018/07/27 | 4,885 | 4,960 | 4,865 | 4,915 | 14,100 |
| 2018/07/26 | 4,870 | 4,910 | 4,850 | 4,885 | 19,200 |
| 2018/07/25 | 4,765 | 4,840 | 4,765 | 4,810 | 10,200 |
| 2018/07/24 | 4,670 | 4,780 | 4,670 | 4,765 | 14,000 |
| 2018/07/23 | 4,620 | 4,735 | 4,620 | 4,670 | 10,000 |
| 2018/07/20 | 4,720 | 4,760 | 4,655 | 4,670 | 11,700 |
| 2018/07/19 | 4,730 | 4,765 | 4,695 | 4,725 | 14,800 |
| 2018/07/18 | 4,790 | 4,820 | 4,700 | 4,715 | 14,100 |
| 2018/07/17 | 4,555 | 4,775 | 4,555 | 4,735 | 14,600 |
| 2018/07/13 | 4,615 | 4,650 | 4,560 | 4,560 | 10,300 |
| 2018/07/12 | 4,660 | 4,675 | 4,580 | 4,580 | 12,800 |
| 2018/07/11 | 4,750 | 4,750 | 4,620 | 4,620 | 16,200 |
| 2018/07/10 | 4,785 | 4,815 | 4,750 | 4,750 | 23,400 |
| 2018/07/09 | 4,810 | 4,820 | 4,755 | 4,780 | 13,000 |
| 2018/07/06 | 4,820 | 4,860 | 4,765 | 4,805 | 13,900 |
| 2018/07/05 | 4,770 | 4,780 | 4,705 | 4,750 | 20,500 |
| 2018/07/04 | 4,755 | 4,855 | 4,755 | 4,770 | 17,500 |
| 2018/07/03 | 4,890 | 4,905 | 4,790 | 4,815 | 13,100 |
| 2018/07/02 | 5,060 | 5,100 | 4,895 | 4,910 | 21,200 |
| 2018/06/29 | 5,200 | 5,200 | 5,030 | 5,040 | 27,600 |
| 2018/06/28 | 5,150 | 5,270 | 5,100 | 5,180 | 47,400 |
| 2018/06/27 | 5,060 | 5,270 | 5,060 | 5,240 | 24,300 |
| 2018/06/26 | 5,050 | 5,120 | 5,020 | 5,120 | 14,200 |
| 2018/06/25 | 5,120 | 5,140 | 5,070 | 5,100 | 16,400 |
| 2018/06/22 | 5,050 | 5,180 | 4,945 | 5,180 | 52,900 |
| 2018/06/21 | 5,100 | 5,140 | 5,040 | 5,050 | 14,800 |
| 2018/06/20 | 5,100 | 5,150 | 5,020 | 5,120 | 24,900 |
| 2018/06/19 | 5,230 | 5,230 | 5,080 | 5,100 | 16,200 |
| 2018/06/18 | 5,170 | 5,280 | 5,150 | 5,270 | 13,600 |
| 2018/06/15 | 5,190 | 5,190 | 5,130 | 5,190 | 16,200 |
| 2018/06/14 | 5,180 | 5,260 | 5,150 | 5,200 | 10,300 |
| 2018/06/13 | 5,120 | 5,290 | 5,120 | 5,260 | 21,300 |
| 2018/06/12 | 5,260 | 5,290 | 5,120 | 5,140 | 12,100 |
| 2018/06/11 | 5,160 | 5,260 | 5,160 | 5,260 | 22,000 |
| 2018/06/08 | 5,110 | 5,160 | 5,090 | 5,150 | 28,300 |
| 2018/06/07 | 5,060 | 5,130 | 5,040 | 5,110 | 18,500 |
| 2018/06/06 | 5,020 | 5,060 | 5,000 | 5,040 | 15,900 |
| 2018/06/05 | 5,090 | 5,090 | 5,020 | 5,060 | 11,600 |
| 2018/06/04 | 5,020 | 5,170 | 5,020 | 5,100 | 32,300 |
| 2018/06/01 | 4,850 | 5,100 | 4,820 | 5,080 | 47,500 |
| 2018/05/31 | 4,765 | 4,900 | 4,760 | 4,895 | 51,500 |
| 2018/05/30 | 4,655 | 4,775 | 4,650 | 4,765 | 23,300 |
| 2018/05/29 | 4,760 | 4,785 | 4,695 | 4,740 | 10,900 |
| 2018/05/28 | 4,795 | 4,795 | 4,740 | 4,785 | 13,500 |
| 2018/05/25 | 4,735 | 4,805 | 4,725 | 4,790 | 20,800 |
| 2018/05/24 | 4,820 | 4,830 | 4,775 | 4,785 | 17,500 |
| 2018/05/23 | 4,745 | 4,835 | 4,745 | 4,820 | 20,300 |
| 2018/05/22 | 4,760 | 4,830 | 4,645 | 4,795 | 51,800 |
| 2018/05/21 | 4,725 | 4,840 | 4,665 | 4,690 | 80,500 |
| 2018/05/18 | 4,625 | 4,665 | 4,575 | 4,655 | 20,400 |
| 2018/05/17 | 4,580 | 4,640 | 4,565 | 4,585 | 18,200 |
| 2018/05/16 | 4,575 | 4,575 | 4,550 | 4,575 | 6,800 |
| 2018/05/15 | 4,525 | 4,585 | 4,525 | 4,575 | 13,100 |
| 2018/05/14 | 4,530 | 4,550 | 4,505 | 4,535 | 7,200 |
| 2018/05/11 | 4,490 | 4,575 | 4,480 | 4,550 | 24,800 |
| 2018/05/10 | 4,495 | 4,505 | 4,460 | 4,490 | 6,300 |
| 2018/05/09 | 4,520 | 4,545 | 4,470 | 4,495 | 12,800 |
| 2018/05/08 | 4,495 | 4,530 | 4,460 | 4,520 | 18,800 |
| 2018/05/07 | 4,470 | 4,510 | 4,450 | 4,500 | 10,700 |
| 2018/05/02 | 4,495 | 4,505 | 4,435 | 4,490 | 10,500 |
| 2018/05/01 | 4,485 | 4,505 | 4,445 | 4,485 | 9,100 |
| 2018/04/27 | 4,455 | 4,555 | 4,455 | 4,550 | 23,900 |
| 2018/04/26 | 4,465 | 4,480 | 4,425 | 4,435 | 16,500 |
| 2018/04/25 | 4,475 | 4,495 | 4,445 | 4,490 | 9,300 |
| 2018/04/24 | 4,430 | 4,470 | 4,400 | 4,470 | 10,200 |
| 2018/04/23 | 4,405 | 4,420 | 4,380 | 4,420 | 5,400 |
| 2018/04/20 | 4,425 | 4,435 | 4,360 | 4,415 | 11,900 |
| 2018/04/19 | 4,395 | 4,435 | 4,390 | 4,420 | 13,000 |
| 2018/04/18 | 4,355 | 4,420 | 4,350 | 4,400 | 10,100 |
| 2018/04/17 | 4,365 | 4,390 | 4,345 | 4,360 | 9,300 |
| 2018/04/16 | 4,360 | 4,420 | 4,340 | 4,405 | 13,900 |
| 2018/04/13 | 4,330 | 4,355 | 4,310 | 4,340 | 14,000 |
| 2018/04/12 | 4,405 | 4,405 | 4,315 | 4,330 | 10,200 |
| 2018/04/11 | 4,415 | 4,435 | 4,325 | 4,405 | 16,700 |
| 2018/04/10 | 4,440 | 4,460 | 4,420 | 4,435 | 12,400 |
| 2018/04/09 | 4,340 | 4,445 | 4,300 | 4,440 | 21,700 |
| 2018/04/06 | 4,370 | 4,390 | 4,330 | 4,340 | 14,300 |
| 2018/04/05 | 4,440 | 4,475 | 4,415 | 4,425 | 18,700 |
| 2018/04/04 | 4,320 | 4,430 | 4,320 | 4,420 | 25,900 |
| 2018/04/03 | 4,185 | 4,335 | 4,175 | 4,300 | 20,100 |
| 2018/04/02 | 4,305 | 4,305 | 4,190 | 4,200 | 21,300 |
| 2018/03/30 | 4,395 | 4,395 | 4,270 | 4,295 | 14,200 |
| 2018/03/29 | 4,390 | 4,400 | 4,285 | 4,360 | 20,100 |
| 2018/03/28 | 4,390 | 4,440 | 4,295 | 4,340 | 36,600 |
| 2018/03/27 | 4,375 | 4,520 | 4,360 | 4,510 | 60,300 |
| 2018/03/26 | 4,205 | 4,310 | 4,155 | 4,305 | 40,500 |
| 2018/03/23 | 4,160 | 4,195 | 4,100 | 4,150 | 35,800 |
| 2018/03/22 | 4,270 | 4,270 | 4,205 | 4,250 | 16,900 |
| 2018/03/20 | 4,245 | 4,265 | 4,225 | 4,245 | 7,500 |
| 2018/03/19 | 4,210 | 4,255 | 4,190 | 4,245 | 20,100 |
| 2018/03/16 | 4,335 | 4,340 | 4,180 | 4,180 | 51,500 |
| 2018/03/15 | 4,335 | 4,355 | 4,290 | 4,340 | 13,900 |
| 2018/03/14 | 4,335 | 4,370 | 4,295 | 4,350 | 9,500 |
| 2018/03/13 | 4,320 | 4,375 | 4,315 | 4,370 | 11,900 |
| 2018/03/12 | 4,245 | 4,330 | 4,245 | 4,320 | 17,600 |
| 2018/03/09 | 4,255 | 4,300 | 4,205 | 4,235 | 24,900 |
| 2018/03/08 | 4,250 | 4,260 | 4,220 | 4,245 | 6,100 |
| 2018/03/07 | 4,205 | 4,250 | 4,180 | 4,220 | 16,800 |
| 2018/03/06 | 4,275 | 4,300 | 4,195 | 4,200 | 16,600 |
| 2018/03/05 | 4,325 | 4,330 | 4,235 | 4,255 | 15,200 |
| 2018/03/02 | 4,250 | 4,385 | 4,250 | 4,340 | 29,400 |
| 2018/03/01 | 4,385 | 4,385 | 4,265 | 4,280 | 28,800 |
| 2018/02/28 | 4,530 | 4,545 | 4,315 | 4,405 | 88,400 |
| 2018/02/27 | 4,430 | 4,605 | 4,420 | 4,595 | 37,100 |
| 2018/02/26 | 4,385 | 4,390 | 4,355 | 4,375 | 4,700 |
| 2018/02/23 | 4,260 | 4,365 | 4,260 | 4,365 | 11,300 |
| 2018/02/22 | 4,295 | 4,300 | 4,250 | 4,290 | 10,400 |
| 2018/02/21 | 4,315 | 4,355 | 4,285 | 4,295 | 11,500 |
| 2018/02/20 | 4,280 | 4,340 | 4,270 | 4,330 | 6,800 |
| 2018/02/19 | 4,195 | 4,285 | 4,195 | 4,285 | 7,300 |
| 2018/02/16 | 4,195 | 4,235 | 4,175 | 4,195 | 9,800 |
| 2018/02/15 | 4,105 | 4,175 | 4,090 | 4,170 | 24,500 |
| 2018/02/14 | 4,205 | 4,220 | 4,055 | 4,080 | 35,200 |
| 2018/02/13 | 4,340 | 4,370 | 4,220 | 4,235 | 19,600 |
| 2018/02/09 | 4,280 | 4,290 | 4,230 | 4,285 | 20,200 |
| 2018/02/08 | 4,340 | 4,425 | 4,300 | 4,395 | 27,700 |
| 2018/02/07 | 4,200 | 4,325 | 4,155 | 4,310 | 38,900 |
| 2018/02/06 | 4,235 | 4,250 | 4,050 | 4,150 | 35,200 |
| 2018/02/05 | 4,360 | 4,370 | 4,320 | 4,340 | 14,800 |
| 2018/02/02 | 4,355 | 4,415 | 4,355 | 4,410 | 12,600 |
| 2018/02/01 | 4,255 | 4,390 | 4,255 | 4,385 | 15,300 |
| 2018/01/31 | 4,300 | 4,340 | 4,240 | 4,240 | 17,000 |
| 2018/01/30 | 4,360 | 4,365 | 4,310 | 4,315 | 18,700 |
| 2018/01/29 | 4,360 | 4,380 | 4,335 | 4,360 | 8,300 |
| 2018/01/26 | 4,390 | 4,390 | 4,355 | 4,360 | 9,600 |
| 2018/01/25 | 4,405 | 4,405 | 4,365 | 4,390 | 9,300 |
| 2018/01/24 | 4,420 | 4,435 | 4,390 | 4,405 | 10,800 |
| 2018/01/23 | 4,430 | 4,445 | 4,405 | 4,420 | 8,500 |
| 2018/01/22 | 4,410 | 4,420 | 4,385 | 4,420 | 11,100 |
| 2018/01/19 | 4,395 | 4,435 | 4,370 | 4,410 | 18,800 |
| 2018/01/18 | 4,385 | 4,390 | 4,345 | 4,390 | 19,700 |
| 2018/01/17 | 4,365 | 4,385 | 4,335 | 4,385 | 13,600 |
| 2018/01/16 | 4,355 | 4,370 | 4,330 | 4,370 | 11,100 |
| 2018/01/15 | 4,370 | 4,400 | 4,355 | 4,370 | 8,900 |
| 2018/01/12 | 4,370 | 4,385 | 4,340 | 4,370 | 14,600 |
| 2018/01/11 | 4,345 | 4,380 | 4,335 | 4,380 | 11,000 |
| 2018/01/10 | 4,345 | 4,395 | 4,335 | 4,375 | 18,900 |
| 2018/01/09 | 4,360 | 4,360 | 4,315 | 4,345 | 12,400 |
| 2018/01/05 | 4,370 | 4,370 | 4,310 | 4,350 | 16,700 |
| 2018/01/04 | 4,395 | 4,395 | 4,335 | 4,370 | 15,200 |