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 |
|---|---|---|---|---|---|
| 2024/04/26 | 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 |