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 |
|---|---|---|---|---|---|
| 2024/12/30 | 680 | 688 | 678 | 685 | 88,500 |
| 2024/12/27 | 677 | 679 | 669 | 679 | 107,400 |
| 2024/12/26 | 669 | 673 | 662 | 673 | 133,200 |
| 2024/12/25 | 663 | 664 | 658 | 664 | 53,300 |
| 2024/12/24 | 666 | 666 | 657 | 663 | 58,400 |
| 2024/12/23 | 663 | 668 | 660 | 665 | 71,900 |
| 2024/12/20 | 675 | 676 | 663 | 663 | 268,200 |
| 2024/12/19 | 660 | 679 | 657 | 675 | 186,000 |
| 2024/12/18 | 665 | 670 | 658 | 668 | 141,100 |
| 2024/12/17 | 676 | 677 | 665 | 665 | 119,600 |
| 2024/12/16 | 675 | 675 | 663 | 671 | 119,100 |
| 2024/12/13 | 682 | 690 | 663 | 674 | 194,900 |
| 2024/12/12 | 700 | 700 | 689 | 692 | 156,200 |
| 2024/12/11 | 692 | 693 | 687 | 692 | 115,400 |
| 2024/12/10 | 696 | 702 | 686 | 692 | 273,800 |
| 2024/12/09 | 691 | 691 | 678 | 688 | 224,200 |
| 2024/12/06 | 685 | 691 | 681 | 691 | 121,300 |
| 2024/12/05 | 674 | 686 | 674 | 681 | 217,000 |
| 2024/12/04 | 661 | 669 | 659 | 666 | 102,200 |
| 2024/12/03 | 655 | 670 | 655 | 662 | 156,800 |
| 2024/12/02 | 650 | 655 | 645 | 651 | 133,700 |
| 2024/11/29 | 655 | 658 | 649 | 650 | 92,700 |
| 2024/11/28 | 643 | 657 | 643 | 654 | 93,200 |
| 2024/11/27 | 653 | 653 | 634 | 649 | 160,500 |
| 2024/11/26 | 664 | 665 | 646 | 653 | 83,700 |
| 2024/11/25 | 667 | 673 | 662 | 662 | 162,800 |
| 2024/11/22 | 651 | 664 | 648 | 660 | 145,400 |
| 2024/11/21 | 645 | 651 | 644 | 650 | 61,500 |
| 2024/11/20 | 644 | 648 | 638 | 638 | 113,700 |
| 2024/11/19 | 645 | 651 | 643 | 648 | 56,600 |
| 2024/11/18 | 646 | 653 | 642 | 648 | 63,600 |
| 2024/11/15 | 645 | 651 | 640 | 649 | 122,900 |
| 2024/11/14 | 646 | 648 | 639 | 640 | 115,200 |
| 2024/11/13 | 656 | 658 | 643 | 648 | 85,000 |
| 2024/11/12 | 648 | 657 | 645 | 650 | 107,700 |
| 2024/11/11 | 653 | 661 | 647 | 647 | 71,500 |
| 2024/11/08 | 689 | 689 | 652 | 652 | 163,400 |
| 2024/11/07 | 666 | 682 | 666 | 682 | 108,300 |
| 2024/11/06 | 662 | 694 | 657 | 666 | 153,200 |
| 2024/11/05 | 650 | 660 | 638 | 659 | 114,200 |
| 2024/11/01 | 662 | 666 | 645 | 645 | 147,500 |
| 2024/10/31 | 665 | 673 | 661 | 672 | 114,100 |
| 2024/10/30 | 667 | 667 | 656 | 661 | 331,300 |
| 2024/10/29 | 668 | 668 | 663 | 666 | 84,300 |
| 2024/10/28 | 658 | 671 | 656 | 667 | 138,500 |
| 2024/10/25 | 677 | 682 | 656 | 658 | 197,000 |
| 2024/10/24 | 680 | 684 | 667 | 676 | 146,000 |
| 2024/10/23 | 690 | 694 | 680 | 685 | 103,600 |
| 2024/10/22 | 689 | 694 | 676 | 686 | 173,800 |
| 2024/10/21 | 698 | 700 | 688 | 688 | 119,300 |
| 2024/10/18 | 692 | 697 | 685 | 688 | 71,700 |
| 2024/10/17 | 694 | 699 | 687 | 688 | 109,400 |
| 2024/10/16 | 685 | 706 | 681 | 692 | 165,300 |
| 2024/10/15 | 670 | 697 | 670 | 691 | 254,400 |
| 2024/10/11 | 668 | 668 | 660 | 665 | 190,300 |
| 2024/10/10 | 681 | 686 | 669 | 672 | 178,300 |
| 2024/10/09 | 689 | 693 | 669 | 671 | 248,900 |
| 2024/10/08 | 712 | 712 | 682 | 687 | 255,900 |
| 2024/10/07 | 706 | 718 | 699 | 718 | 200,200 |
| 2024/10/04 | 701 | 711 | 689 | 696 | 184,700 |
| 2024/10/03 | 707 | 713 | 697 | 699 | 202,900 |
| 2024/10/02 | 686 | 704 | 681 | 687 | 190,600 |
| 2024/10/01 | 674 | 691 | 674 | 687 | 145,600 |
| 2024/09/30 | 670 | 682 | 661 | 674 | 234,500 |
| 2024/09/27 | 706 | 720 | 670 | 686 | 276,000 |
| 2024/09/27 | 1 -> 10.00 分割 | ||||
| 2024/09/26 | 6,950 | 7,180 | 6,930 | 7,180 | 36,100 |
| 2024/09/25 | 6,890 | 6,890 | 6,760 | 6,790 | 41,200 |
| 2024/09/24 | 6,920 | 7,000 | 6,880 | 6,890 | 33,500 |
| 2024/09/20 | 6,850 | 6,930 | 6,840 | 6,890 | 37,700 |
| 2024/09/19 | 6,760 | 6,850 | 6,710 | 6,810 | 14,300 |
| 2024/09/18 | 6,680 | 6,740 | 6,600 | 6,700 | 16,400 |
| 2024/09/17 | 6,600 | 6,720 | 6,540 | 6,650 | 23,800 |
| 2024/09/13 | 6,550 | 6,590 | 6,500 | 6,550 | 17,100 |
| 2024/09/12 | 6,450 | 6,600 | 6,440 | 6,550 | 29,000 |
| 2024/09/11 | 6,460 | 6,470 | 6,280 | 6,340 | 21,300 |
| 2024/09/10 | 6,430 | 6,570 | 6,380 | 6,450 | 11,400 |
| 2024/09/09 | 6,260 | 6,450 | 6,240 | 6,430 | 14,300 |
| 2024/09/06 | 6,390 | 6,420 | 6,290 | 6,360 | 7,800 |
| 2024/09/05 | 6,290 | 6,450 | 6,230 | 6,380 | 10,000 |
| 2024/09/04 | 6,370 | 6,420 | 6,290 | 6,330 | 13,000 |
| 2024/09/03 | 6,410 | 6,490 | 6,410 | 6,450 | 6,600 |
| 2024/09/02 | 6,490 | 6,490 | 6,370 | 6,420 | 12,300 |
| 2024/08/30 | 6,330 | 6,460 | 6,300 | 6,390 | 13,300 |
| 2024/08/29 | 6,290 | 6,330 | 6,230 | 6,330 | 12,600 |
| 2024/08/28 | 6,270 | 6,300 | 6,220 | 6,290 | 3,900 |
| 2024/08/27 | 6,360 | 6,380 | 6,240 | 6,270 | 8,400 |
| 2024/08/26 | 6,220 | 6,360 | 6,220 | 6,330 | 14,800 |
| 2024/08/23 | 6,210 | 6,280 | 6,200 | 6,200 | 7,200 |
| 2024/08/22 | 6,290 | 6,290 | 6,190 | 6,220 | 10,100 |
| 2024/08/21 | 6,280 | 6,330 | 6,200 | 6,290 | 8,600 |
| 2024/08/20 | 6,320 | 6,360 | 6,240 | 6,320 | 10,500 |
| 2024/08/19 | 6,210 | 6,360 | 6,210 | 6,300 | 12,800 |
| 2024/08/16 | 6,170 | 6,260 | 6,080 | 6,260 | 13,500 |
| 2024/08/15 | 5,970 | 6,060 | 5,950 | 6,040 | 10,500 |
| 2024/08/14 | 5,970 | 6,030 | 5,940 | 5,990 | 10,200 |
| 2024/08/13 | 5,880 | 6,020 | 5,850 | 5,970 | 12,500 |
| 2024/08/09 | 5,790 | 5,940 | 5,700 | 5,780 | 39,500 |
| 2024/08/08 | 5,510 | 5,830 | 5,510 | 5,640 | 24,000 |
| 2024/08/07 | 5,620 | 5,880 | 5,540 | 5,680 | 21,500 |
| 2024/08/06 | 5,510 | 5,840 | 5,490 | 5,720 | 21,400 |
| 2024/08/05 | 5,630 | 5,640 | 5,040 | 5,050 | 28,800 |
| 2024/08/02 | 6,180 | 6,180 | 5,920 | 5,930 | 28,900 |
| 2024/08/01 | 6,610 | 6,610 | 6,320 | 6,380 | 21,500 |
| 2024/07/31 | 6,380 | 6,630 | 6,350 | 6,620 | 17,100 |
| 2024/07/30 | 6,430 | 6,430 | 6,310 | 6,350 | 8,500 |
| 2024/07/29 | 6,240 | 6,410 | 6,240 | 6,410 | 11,000 |
| 2024/07/26 | 6,170 | 6,270 | 6,160 | 6,230 | 11,500 |
| 2024/07/25 | 6,230 | 6,290 | 6,170 | 6,170 | 16,200 |
| 2024/07/24 | 6,370 | 6,440 | 6,280 | 6,330 | 16,900 |
| 2024/07/23 | 6,230 | 6,360 | 6,230 | 6,360 | 9,500 |
| 2024/07/22 | 6,230 | 6,240 | 6,190 | 6,190 | 7,400 |
| 2024/07/19 | 6,320 | 6,320 | 6,200 | 6,230 | 8,600 |
| 2024/07/18 | 6,310 | 6,330 | 6,260 | 6,330 | 7,600 |
| 2024/07/17 | 6,270 | 6,350 | 6,270 | 6,320 | 14,900 |
| 2024/07/16 | 6,160 | 6,280 | 6,150 | 6,270 | 22,300 |
| 2024/07/12 | 6,190 | 6,270 | 6,140 | 6,160 | 22,200 |
| 2024/07/11 | 6,170 | 6,250 | 6,170 | 6,250 | 21,400 |
| 2024/07/10 | 6,150 | 6,180 | 6,120 | 6,160 | 24,400 |
| 2024/07/09 | 6,060 | 6,160 | 6,060 | 6,150 | 18,400 |
| 2024/07/08 | 6,040 | 6,060 | 6,000 | 6,030 | 14,100 |
| 2024/07/05 | 6,120 | 6,120 | 6,030 | 6,050 | 14,600 |
| 2024/07/04 | 6,010 | 6,140 | 6,010 | 6,120 | 23,500 |
| 2024/07/03 | 6,020 | 6,050 | 6,010 | 6,010 | 15,000 |
| 2024/07/02 | 6,180 | 6,180 | 6,040 | 6,050 | 16,700 |
| 2024/07/01 | 6,100 | 6,170 | 6,080 | 6,160 | 25,500 |
| 2024/06/28 | 6,130 | 6,130 | 6,020 | 6,080 | 7,700 |
| 2024/06/27 | 6,000 | 6,140 | 5,970 | 6,130 | 24,900 |
| 2024/06/26 | 6,000 | 6,010 | 5,950 | 5,980 | 12,600 |
| 2024/06/25 | 5,890 | 6,000 | 5,870 | 6,000 | 14,200 |
| 2024/06/24 | 5,840 | 5,880 | 5,790 | 5,860 | 15,800 |
| 2024/06/21 | 5,940 | 5,980 | 5,760 | 5,810 | 52,200 |
| 2024/06/20 | 5,950 | 6,000 | 5,920 | 5,970 | 13,400 |
| 2024/06/19 | 5,830 | 5,930 | 5,830 | 5,930 | 10,600 |
| 2024/06/18 | 5,930 | 5,960 | 5,830 | 5,880 | 24,500 |
| 2024/06/17 | 5,890 | 5,950 | 5,840 | 5,910 | 13,000 |
| 2024/06/14 | 5,780 | 5,960 | 5,770 | 5,940 | 23,000 |
| 2024/06/13 | 5,970 | 5,970 | 5,820 | 5,830 | 22,100 |
| 2024/06/12 | 6,100 | 6,100 | 5,950 | 5,970 | 14,200 |
| 2024/06/11 | 6,300 | 6,300 | 6,060 | 6,100 | 24,100 |
| 2024/06/10 | 6,200 | 6,370 | 6,200 | 6,300 | 24,600 |
| 2024/06/07 | 6,250 | 6,270 | 6,190 | 6,190 | 14,000 |
| 2024/06/06 | 6,110 | 6,230 | 6,110 | 6,230 | 17,700 |
| 2024/06/05 | 6,140 | 6,140 | 6,050 | 6,100 | 9,500 |
| 2024/06/04 | 6,140 | 6,190 | 6,090 | 6,150 | 19,800 |
| 2024/06/03 | 6,080 | 6,250 | 6,060 | 6,110 | 19,600 |
| 2024/05/31 | 5,990 | 6,070 | 5,960 | 6,060 | 26,000 |
| 2024/05/30 | 5,900 | 5,980 | 5,770 | 5,980 | 24,500 |
| 2024/05/29 | 5,900 | 5,930 | 5,860 | 5,910 | 14,000 |
| 2024/05/28 | 5,920 | 5,960 | 5,900 | 5,900 | 5,400 |
| 2024/05/27 | 6,000 | 6,000 | 5,920 | 5,920 | 4,800 |
| 2024/05/24 | 5,930 | 5,990 | 5,900 | 5,970 | 11,700 |
| 2024/05/23 | 5,910 | 5,990 | 5,910 | 5,960 | 11,300 |
| 2024/05/22 | 6,100 | 6,100 | 5,880 | 5,880 | 36,900 |
| 2024/05/21 | 6,160 | 6,200 | 6,060 | 6,100 | 14,900 |
| 2024/05/20 | 6,050 | 6,160 | 6,050 | 6,160 | 17,300 |
| 2024/05/17 | 6,080 | 6,090 | 6,010 | 6,030 | 18,400 |
| 2024/05/16 | 6,070 | 6,120 | 6,000 | 6,080 | 16,100 |
| 2024/05/15 | 6,020 | 6,100 | 6,000 | 6,090 | 17,500 |
| 2024/05/14 | 6,040 | 6,100 | 5,930 | 6,000 | 16,800 |
| 2024/05/13 | 6,050 | 6,100 | 5,910 | 6,020 | 33,100 |
| 2024/05/10 | 5,690 | 6,260 | 5,670 | 6,020 | 82,300 |
| 2024/05/09 | 5,610 | 5,720 | 5,610 | 5,690 | 24,700 |
| 2024/05/08 | 5,600 | 5,680 | 5,600 | 5,610 | 24,000 |
| 2024/05/07 | 5,640 | 5,750 | 5,590 | 5,620 | 11,600 |
| 2024/05/02 | 5,520 | 5,590 | 5,500 | 5,570 | 13,600 |
| 2024/05/01 | 5,500 | 5,540 | 5,480 | 5,520 | 7,900 |
| 2024/04/30 | 5,450 | 5,520 | 5,450 | 5,500 | 24,200 |
| 2024/04/26 | 5,390 | 5,490 | 5,360 | 5,470 | 27,100 |
| 2024/04/25 | 5,310 | 5,400 | 5,310 | 5,370 | 10,700 |
| 2024/04/24 | 5,380 | 5,390 | 5,340 | 5,340 | 18,300 |
| 2024/04/23 | 5,350 | 5,390 | 5,350 | 5,380 | 2,800 |
| 2024/04/22 | 5,230 | 5,380 | 5,230 | 5,340 | 18,400 |
| 2024/04/19 | 5,210 | 5,250 | 5,200 | 5,210 | 25,900 |
| 2024/04/18 | 5,220 | 5,280 | 5,220 | 5,260 | 6,300 |
| 2024/04/17 | 5,280 | 5,280 | 5,200 | 5,200 | 15,100 |
| 2024/04/16 | 5,350 | 5,360 | 5,280 | 5,280 | 12,200 |
| 2024/04/15 | 5,350 | 5,410 | 5,340 | 5,390 | 14,700 |
| 2024/04/12 | 5,360 | 5,410 | 5,360 | 5,370 | 13,400 |
| 2024/04/11 | 5,330 | 5,400 | 5,290 | 5,370 | 12,900 |
| 2024/04/10 | 5,380 | 5,380 | 5,330 | 5,340 | 11,400 |
| 2024/04/09 | 5,390 | 5,400 | 5,360 | 5,380 | 13,000 |
| 2024/04/08 | 5,410 | 5,410 | 5,360 | 5,390 | 14,900 |
| 2024/04/05 | 5,310 | 5,390 | 5,300 | 5,390 | 23,700 |
| 2024/04/04 | 5,340 | 5,370 | 5,310 | 5,340 | 18,200 |
| 2024/04/03 | 5,220 | 5,320 | 5,220 | 5,300 | 19,800 |
| 2024/04/02 | 5,190 | 5,240 | 5,190 | 5,220 | 15,800 |
| 2024/04/01 | 5,190 | 5,240 | 5,180 | 5,180 | 14,900 |
| 2024/03/29 | 5,160 | 5,240 | 5,110 | 5,180 | 12,500 |
| 2024/03/28 | 5,250 | 5,250 | 5,150 | 5,170 | 19,000 |
| 2024/03/27 | 5,340 | 5,400 | 5,320 | 5,340 | 46,700 |
| 2024/03/26 | 5,290 | 5,310 | 5,270 | 5,310 | 22,400 |
| 2024/03/25 | 5,330 | 5,360 | 5,290 | 5,300 | 33,100 |
| 2024/03/22 | 5,370 | 5,410 | 5,310 | 5,360 | 18,600 |
| 2024/03/21 | 5,450 | 5,450 | 5,340 | 5,370 | 28,600 |
| 2024/03/19 | 5,440 | 5,440 | 5,380 | 5,400 | 25,600 |
| 2024/03/18 | 5,370 | 5,440 | 5,350 | 5,390 | 25,900 |
| 2024/03/15 | 5,360 | 5,410 | 5,290 | 5,410 | 60,600 |
| 2024/03/14 | 5,350 | 5,400 | 5,340 | 5,400 | 15,100 |
| 2024/03/13 | 5,260 | 5,330 | 5,260 | 5,310 | 17,700 |
| 2024/03/12 | 5,220 | 5,260 | 5,130 | 5,230 | 16,400 |
| 2024/03/11 | 5,210 | 5,280 | 5,170 | 5,220 | 18,000 |
| 2024/03/08 | 5,170 | 5,290 | 5,160 | 5,280 | 26,600 |
| 2024/03/07 | 5,240 | 5,250 | 5,170 | 5,200 | 15,500 |
| 2024/03/06 | 5,070 | 5,210 | 5,070 | 5,210 | 23,500 |
| 2024/03/05 | 5,100 | 5,140 | 5,090 | 5,110 | 15,800 |
| 2024/03/04 | 5,140 | 5,150 | 5,070 | 5,100 | 18,300 |
| 2024/03/01 | 5,140 | 5,140 | 5,070 | 5,090 | 8,700 |
| 2024/02/29 | 5,050 | 5,140 | 5,020 | 5,140 | 36,800 |
| 2024/02/28 | 5,140 | 5,140 | 5,050 | 5,050 | 11,200 |
| 2024/02/27 | 5,020 | 5,110 | 5,010 | 5,070 | 13,000 |
| 2024/02/26 | 5,000 | 5,070 | 5,000 | 5,020 | 17,700 |
| 2024/02/22 | 5,030 | 5,060 | 5,010 | 5,060 | 12,500 |
| 2024/02/21 | 5,020 | 5,080 | 5,020 | 5,020 | 14,000 |
| 2024/02/20 | 5,050 | 5,080 | 5,020 | 5,020 | 15,200 |
| 2024/02/19 | 4,995 | 4,995 | 4,920 | 4,975 | 18,400 |
| 2024/02/16 | 4,990 | 5,070 | 4,980 | 5,010 | 19,800 |
| 2024/02/15 | 4,960 | 4,965 | 4,880 | 4,945 | 21,400 |
| 2024/02/14 | 5,030 | 5,030 | 4,940 | 4,955 | 36,900 |
| 2024/02/13 | 5,090 | 5,090 | 5,000 | 5,040 | 19,800 |
| 2024/02/09 | 5,010 | 5,110 | 5,010 | 5,030 | 17,700 |
| 2024/02/08 | 5,070 | 5,070 | 5,000 | 5,010 | 17,900 |
| 2024/02/07 | 5,070 | 5,150 | 5,070 | 5,070 | 7,200 |
| 2024/02/06 | 5,150 | 5,150 | 5,100 | 5,100 | 7,100 |
| 2024/02/05 | 5,100 | 5,160 | 5,100 | 5,100 | 12,800 |
| 2024/02/02 | 5,090 | 5,120 | 5,040 | 5,090 | 9,000 |
| 2024/02/01 | 5,050 | 5,090 | 5,050 | 5,080 | 7,200 |
| 2024/01/31 | 5,070 | 5,090 | 5,040 | 5,070 | 17,700 |
| 2024/01/30 | 5,150 | 5,150 | 5,070 | 5,080 | 10,500 |
| 2024/01/29 | 5,040 | 5,130 | 5,040 | 5,110 | 8,000 |
| 2024/01/26 | 5,060 | 5,080 | 5,010 | 5,030 | 11,500 |
| 2024/01/25 | 5,010 | 5,090 | 5,000 | 5,090 | 9,800 |
| 2024/01/24 | 5,020 | 5,050 | 4,990 | 5,010 | 14,100 |
| 2024/01/23 | 5,060 | 5,080 | 5,010 | 5,020 | 7,500 |
| 2024/01/22 | 5,010 | 5,090 | 5,010 | 5,060 | 5,700 |
| 2024/01/19 | 5,060 | 5,090 | 5,000 | 5,000 | 12,200 |
| 2024/01/18 | 5,020 | 5,090 | 5,020 | 5,050 | 4,900 |
| 2024/01/17 | 5,010 | 5,110 | 5,010 | 5,010 | 13,700 |
| 2024/01/16 | 5,090 | 5,100 | 5,020 | 5,020 | 7,200 |
| 2024/01/15 | 4,985 | 5,100 | 4,985 | 5,090 | 13,700 |
| 2024/01/12 | 5,020 | 5,040 | 4,950 | 4,955 | 12,900 |
| 2024/01/11 | 5,010 | 5,100 | 5,000 | 5,020 | 27,300 |
| 2024/01/10 | 5,030 | 5,080 | 5,000 | 5,010 | 18,300 |
| 2024/01/09 | 5,000 | 5,050 | 4,995 | 5,030 | 13,300 |
| 2024/01/05 | 5,030 | 5,060 | 5,000 | 5,020 | 10,500 |
| 2024/01/04 | 4,935 | 5,030 | 4,910 | 4,995 | 11,500 |