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 |
|---|---|---|---|---|---|
| 1983/12/28 | 320 | 325 | 320 | 325 | 8,000 |
| 1983/12/27 | 320 | 320 | 315 | 315 | 3,000 |
| 1983/12/26 | 310 | 320 | 310 | 320 | 13,000 |
| 1983/12/24 | 310 | 315 | 310 | 315 | 9,000 |
| 1983/12/23 | 310 | 313 | 310 | 310 | 10,000 |
| 1983/12/22 | 310 | 315 | 310 | 315 | 18,000 |
| 1983/12/21 | 307 | 308 | 305 | 305 | 31,000 |
| 1983/12/20 | 315 | 315 | 314 | 314 | 10,000 |
| 1983/12/19 | 315 | 315 | 315 | 315 | 6,000 |
| 1983/12/15 | 315 | 330 | 315 | 330 | 223,000 |
| 1983/12/14 | 315 | 320 | 315 | 320 | 33,000 |
| 1983/12/13 | 320 | 320 | 310 | 316 | 43,000 |
| 1983/12/12 | 327 | 327 | 319 | 320 | 42,000 |
| 1983/12/09 | 310 | 329 | 310 | 323 | 187,000 |
| 1983/12/08 | 320 | 320 | 315 | 315 | 16,000 |
| 1983/12/07 | 329 | 329 | 320 | 320 | 42,000 |
| 1983/12/06 | 318 | 330 | 318 | 330 | 109,000 |
| 1983/12/05 | 330 | 330 | 319 | 319 | 30,000 |
| 1983/12/03 | 323 | 330 | 322 | 325 | 131,000 |
| 1983/12/02 | 330 | 330 | 320 | 323 | 257,000 |
| 1983/12/01 | 306 | 335 | 306 | 326 | 340,000 |
| 1983/11/30 | 294 | 302 | 294 | 302 | 39,000 |
| 1983/11/29 | 300 | 300 | 299 | 299 | 11,000 |
| 1983/11/28 | 305 | 305 | 299 | 299 | 16,000 |
| 1983/11/26 | 305 | 305 | 305 | 305 | 11,000 |
| 1983/11/25 | 305 | 305 | 305 | 305 | 10,000 |
| 1983/11/24 | 305 | 310 | 302 | 310 | 96,000 |
| 1983/11/22 | 310 | 315 | 306 | 306 | 45,000 |
| 1983/11/21 | 312 | 315 | 306 | 315 | 71,000 |
| 1983/11/19 | 315 | 320 | 315 | 315 | 62,000 |
| 1983/11/18 | 320 | 333 | 320 | 320 | 488,000 |
| 1983/11/17 | 304 | 315 | 297 | 307 | 325,000 |
| 1983/11/16 | 286 | 304 | 286 | 299 | 285,000 |
| 1983/11/15 | 290 | 291 | 285 | 290 | 66,000 |
| 1983/11/14 | 288 | 299 | 285 | 291 | 90,000 |
| 1983/11/11 | 276 | 285 | 276 | 285 | 26,000 |
| 1983/11/10 | 273 | 275 | 273 | 275 | 8,000 |
| 1983/11/09 | 268 | 275 | 268 | 270 | 25,000 |
| 1983/11/07 | 279 | 279 | 268 | 268 | 5,000 |
| 1983/11/05 | 270 | 275 | 270 | 275 | 5,000 |
| 1983/11/04 | 268 | 268 | 268 | 268 | 1,000 |
| 1983/11/02 | 268 | 268 | 268 | 268 | 5,000 |
| 1983/11/01 | 270 | 270 | 268 | 268 | 10,000 |
| 1983/10/31 | 272 | 272 | 270 | 270 | 9,000 |
| 1983/10/29 | 270 | 272 | 270 | 270 | 11,000 |
| 1983/10/28 | 269 | 270 | 268 | 270 | 13,000 |
| 1983/10/27 | 268 | 268 | 268 | 268 | 8,000 |
| 1983/10/26 | 268 | 268 | 268 | 268 | 1,000 |
| 1983/10/25 | 266 | 266 | 266 | 266 | 11,000 |
| 1983/10/22 | 266 | 266 | 266 | 266 | 4,000 |
| 1983/10/21 | 266 | 270 | 266 | 270 | 36,000 |
| 1983/10/20 | 267 | 267 | 267 | 267 | 3,000 |
| 1983/10/19 | 265 | 270 | 265 | 267 | 8,000 |
| 1983/10/18 | 270 | 270 | 267 | 267 | 11,000 |
| 1983/10/17 | 270 | 270 | 270 | 270 | 13,000 |
| 1983/10/14 | 270 | 270 | 270 | 270 | 4,000 |
| 1983/10/13 | 270 | 270 | 270 | 270 | 10,000 |
| 1983/10/12 | 270 | 270 | 270 | 270 | 5,000 |
| 1983/10/11 | 270 | 270 | 270 | 270 | 17,000 |
| 1983/10/07 | 270 | 270 | 270 | 270 | 3,000 |
| 1983/10/05 | 268 | 268 | 267 | 268 | 10,000 |
| 1983/10/04 | 265 | 265 | 265 | 265 | 5,000 |
| 1983/10/01 | 270 | 270 | 270 | 270 | 1,000 |
| 1983/09/30 | 270 | 270 | 270 | 270 | 11,000 |
| 1983/09/27 | 275 | 275 | 275 | 275 | 5,000 |
| 1983/09/26 | 275 | 275 | 275 | 275 | 34,000 |
| 1983/09/24 | 275 | 275 | 275 | 275 | 10,000 |
| 1983/09/22 | 275 | 276 | 275 | 275 | 29,000 |
| 1983/09/21 | 270 | 270 | 270 | 270 | 107,000 |
| 1983/09/20 | 270 | 275 | 270 | 275 | 174,000 |
| 1983/09/19 | 270 | 270 | 270 | 270 | 204,000 |
| 1983/09/17 | 270 | 270 | 270 | 270 | 8,000 |
| 1983/09/16 | 268 | 268 | 268 | 268 | 4,000 |
| 1983/09/14 | 270 | 270 | 270 | 270 | 3,000 |
| 1983/09/13 | 270 | 270 | 270 | 270 | 10,000 |
| 1983/09/12 | 270 | 270 | 270 | 270 | 1,000 |
| 1983/09/09 | 268 | 268 | 268 | 268 | 1,000 |
| 1983/09/08 | 270 | 270 | 270 | 270 | 1,000 |
| 1983/09/07 | 270 | 270 | 270 | 270 | 2,000 |
| 1983/09/06 | 270 | 270 | 270 | 270 | 6,000 |
| 1983/09/03 | 270 | 270 | 270 | 270 | 2,000 |
| 1983/09/02 | 270 | 270 | 270 | 270 | 4,000 |
| 1983/09/01 | 268 | 268 | 268 | 268 | 4,000 |
| 1983/08/31 | 265 | 268 | 265 | 268 | 7,000 |
| 1983/08/30 | 265 | 265 | 265 | 265 | 3,000 |
| 1983/08/29 | 268 | 268 | 268 | 268 | 2,000 |
| 1983/08/27 | 269 | 269 | 269 | 269 | 3,000 |
| 1983/08/26 | 270 | 270 | 270 | 270 | 4,000 |
| 1983/08/25 | 265 | 265 | 265 | 265 | 12,000 |
| 1983/08/24 | 261 | 266 | 261 | 266 | 2,000 |
| 1983/08/23 | 270 | 270 | 261 | 261 | 15,000 |
| 1983/08/16 | 280 | 280 | 280 | 280 | 43,000 |
| 1983/08/12 | 275 | 275 | 275 | 275 | 8,000 |
| 1983/08/10 | 261 | 261 | 261 | 261 | 1,000 |
| 1983/08/09 | 260 | 260 | 260 | 260 | 1,000 |
| 1983/08/06 | 270 | 270 | 266 | 266 | 2,000 |
| 1983/08/05 | 270 | 270 | 270 | 270 | 32,000 |
| 1983/08/02 | 275 | 275 | 275 | 275 | 3,000 |
| 1983/07/29 | 280 | 280 | 280 | 280 | 19,000 |
| 1983/07/27 | 270 | 270 | 270 | 270 | 1,000 |
| 1983/07/26 | 265 | 270 | 265 | 270 | 5,000 |
| 1983/07/25 | 265 | 265 | 265 | 265 | 17,000 |
| 1983/07/18 | 280 | 280 | 280 | 280 | 20,000 |
| 1983/07/15 | 280 | 280 | 280 | 280 | 10,000 |
| 1983/07/12 | 282 | 282 | 282 | 282 | 1,000 |
| 1983/07/11 | 282 | 282 | 282 | 282 | 7,000 |
| 1983/07/09 | 282 | 282 | 282 | 282 | 14,000 |
| 1983/07/04 | 282 | 282 | 282 | 282 | 4,000 |
| 1983/07/02 | 282 | 282 | 282 | 282 | 1,000 |
| 1983/07/01 | 283 | 283 | 283 | 283 | 56,000 |
| 1983/06/29 | 283 | 283 | 283 | 283 | 1,000 |
| 1983/06/28 | 283 | 283 | 283 | 283 | 3,000 |
| 1983/06/27 | 283 | 283 | 283 | 283 | 3,000 |
| 1983/06/25 | 283 | 283 | 283 | 283 | 7,000 |
| 1983/06/24 | 283 | 283 | 283 | 283 | 50,000 |
| 1983/06/23 | 283 | 283 | 283 | 283 | 3,000 |
| 1983/06/22 | 283 | 283 | 283 | 283 | 3,000 |
| 1983/06/21 | 283 | 283 | 283 | 283 | 1,000 |
| 1983/06/16 | 283 | 283 | 283 | 283 | 7,000 |
| 1983/06/15 | 280 | 283 | 280 | 283 | 4,000 |
| 1983/06/14 | 281 | 281 | 281 | 281 | 4,000 |
| 1983/06/13 | 281 | 281 | 281 | 281 | 50,000 |
| 1983/06/11 | 281 | 281 | 281 | 281 | 9,000 |
| 1983/06/09 | 280 | 280 | 280 | 280 | 41,000 |
| 1983/06/08 | 280 | 280 | 280 | 280 | 2,000 |
| 1983/06/07 | 280 | 280 | 280 | 280 | 28,000 |
| 1983/06/06 | 280 | 280 | 280 | 280 | 159,000 |
| 1983/05/28 | 278 | 278 | 278 | 278 | 157,000 |
| 1983/05/26 | 280 | 280 | 280 | 280 | 3,000 |
| 1983/05/25 | 280 | 280 | 280 | 280 | 10,000 |
| 1983/05/24 | 280 | 280 | 280 | 280 | 5,000 |
| 1983/05/23 | 280 | 280 | 280 | 280 | 14,000 |
| 1983/05/19 | 277 | 280 | 277 | 280 | 16,000 |
| 1983/05/16 | 277 | 277 | 277 | 277 | 1,000 |
| 1983/05/10 | 275 | 280 | 275 | 280 | 47,000 |
| 1983/05/09 | 265 | 270 | 265 | 270 | 6,000 |
| 1983/05/02 | 266 | 266 | 266 | 266 | 1,000 |
| 1983/04/28 | 266 | 266 | 266 | 266 | 2,000 |
| 1983/04/27 | 275 | 275 | 270 | 270 | 2,000 |
| 1983/04/26 | 280 | 280 | 280 | 280 | 3,000 |
| 1983/04/25 | 280 | 280 | 280 | 280 | 16,000 |
| 1983/04/23 | 280 | 280 | 280 | 280 | 1,000 |
| 1983/04/22 | 270 | 275 | 270 | 275 | 15,000 |
| 1983/04/21 | 270 | 270 | 270 | 270 | 6,000 |
| 1983/04/20 | 270 | 270 | 260 | 260 | 19,000 |
| 1983/04/19 | 270 | 270 | 270 | 270 | 1,000 |
| 1983/04/18 | 278 | 278 | 270 | 270 | 6,000 |
| 1983/04/15 | 280 | 280 | 280 | 280 | 4,000 |
| 1983/04/13 | 281 | 281 | 281 | 281 | 1,000 |
| 1983/04/12 | 286 | 286 | 281 | 281 | 40,000 |
| 1983/04/11 | 283 | 284 | 283 | 284 | 6,000 |
| 1983/04/09 | 281 | 281 | 281 | 281 | 4,000 |
| 1983/04/08 | 281 | 281 | 281 | 281 | 7,000 |
| 1983/04/07 | 281 | 281 | 281 | 281 | 2,000 |
| 1983/04/06 | 283 | 283 | 283 | 283 | 3,000 |
| 1983/04/05 | 283 | 283 | 283 | 283 | 1,000 |
| 1983/04/04 | 283 | 283 | 283 | 283 | 4,000 |
| 1983/04/02 | 283 | 283 | 283 | 283 | 1,000 |
| 1983/04/01 | 289 | 289 | 283 | 283 | 107,000 |
| 1983/03/31 | 289 | 289 | 289 | 289 | 1,000 |
| 1983/03/30 | 286 | 286 | 286 | 286 | 3,000 |
| 1983/03/28 | 287 | 287 | 285 | 285 | 3,000 |
| 1983/03/26 | 287 | 287 | 285 | 285 | 12,000 |
| 1983/03/25 | 280 | 285 | 280 | 285 | 31,000 |
| 1983/03/24 | 284 | 284 | 280 | 280 | 12,000 |
| 1983/03/23 | 280 | 280 | 280 | 280 | 5,000 |
| 1983/03/18 | 269 | 269 | 269 | 269 | 2,000 |
| 1983/03/17 | 274 | 274 | 274 | 274 | 3,000 |
| 1983/03/16 | 280 | 280 | 275 | 275 | 5,000 |
| 1983/03/15 | 280 | 280 | 280 | 280 | 1,000 |
| 1983/03/14 | 275 | 285 | 275 | 285 | 14,000 |
| 1983/03/12 | 280 | 280 | 280 | 280 | 3,000 |
| 1983/03/11 | 285 | 285 | 285 | 285 | 23,000 |
| 1983/03/10 | 285 | 285 | 285 | 285 | 24,000 |
| 1983/03/09 | 285 | 285 | 285 | 285 | 6,000 |
| 1983/03/08 | 280 | 285 | 280 | 285 | 10,000 |
| 1983/03/07 | 284 | 285 | 284 | 285 | 14,000 |
| 1983/03/05 | 282 | 282 | 282 | 282 | 1,000 |
| 1983/03/04 | 282 | 285 | 282 | 285 | 2,000 |
| 1983/03/02 | 285 | 286 | 285 | 285 | 12,000 |
| 1983/03/01 | 284 | 285 | 284 | 285 | 21,000 |
| 1983/02/28 | 285 | 285 | 285 | 285 | 24,000 |
| 1983/02/26 | 285 | 285 | 285 | 285 | 20,000 |
| 1983/02/25 | 285 | 285 | 285 | 285 | 24,000 |
| 1983/02/23 | 285 | 285 | 285 | 285 | 9,000 |
| 1983/02/22 | 285 | 285 | 285 | 285 | 15,000 |
| 1983/02/21 | 280 | 285 | 275 | 285 | 8,000 |
| 1983/02/18 | 280 | 285 | 280 | 285 | 7,000 |
| 1983/02/17 | 285 | 285 | 285 | 285 | 37,000 |
| 1983/02/16 | 275 | 280 | 270 | 280 | 25,000 |
| 1983/02/15 | 285 | 285 | 285 | 285 | 20,000 |
| 1983/02/10 | 285 | 285 | 285 | 285 | 47,000 |
| 1983/02/09 | 285 | 285 | 285 | 285 | 11,000 |
| 1983/02/08 | 285 | 285 | 285 | 285 | 20,000 |
| 1983/02/07 | 286 | 286 | 285 | 285 | 24,000 |
| 1983/02/05 | 285 | 285 | 285 | 285 | 6,000 |
| 1983/02/04 | 285 | 285 | 285 | 285 | 23,000 |
| 1983/02/03 | 285 | 285 | 285 | 285 | 7,000 |
| 1983/02/02 | 280 | 285 | 280 | 285 | 31,000 |
| 1983/02/01 | 281 | 281 | 281 | 281 | 1,000 |
| 1983/01/31 | 280 | 280 | 280 | 280 | 1,000 |
| 1983/01/29 | 280 | 280 | 280 | 280 | 6,000 |
| 1983/01/28 | 280 | 280 | 280 | 280 | 14,000 |
| 1983/01/26 | 279 | 279 | 279 | 279 | 3,000 |
| 1983/01/25 | 279 | 279 | 279 | 279 | 3,000 |
| 1983/01/24 | 280 | 280 | 280 | 280 | 45,000 |
| 1983/01/22 | 280 | 280 | 280 | 280 | 5,000 |
| 1983/01/21 | 280 | 280 | 280 | 280 | 2,000 |
| 1983/01/20 | 280 | 281 | 280 | 281 | 9,000 |
| 1983/01/19 | 279 | 279 | 279 | 279 | 3,000 |
| 1983/01/18 | 279 | 279 | 279 | 279 | 1,000 |
| 1983/01/17 | 279 | 279 | 279 | 279 | 7,000 |
| 1983/01/14 | 280 | 280 | 280 | 280 | 17,000 |
| 1983/01/13 | 280 | 280 | 280 | 280 | 2,000 |
| 1983/01/12 | 280 | 284 | 280 | 280 | 45,000 |
| 1983/01/11 | 275 | 280 | 275 | 280 | 20,000 |
| 1983/01/10 | 275 | 275 | 275 | 275 | 54,000 |
| 1983/01/08 | 275 | 275 | 275 | 275 | 1,000 |
| 1983/01/07 | 275 | 275 | 275 | 275 | 15,000 |
| 1983/01/06 | 274 | 274 | 274 | 274 | 4,000 |
| 1983/01/05 | 275 | 275 | 274 | 274 | 2,000 |
| 1983/01/04 | 275 | 275 | 275 | 275 | 4,000 |