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 |
---|---|---|---|---|---|
1986/12/27 | 560 | 570 | 560 | 561 | 15,000 |
1986/12/26 | 570 | 570 | 561 | 565 | 20,000 |
1986/12/25 | 570 | 571 | 565 | 570 | 25,000 |
1986/12/24 | 572 | 572 | 569 | 569 | 28,000 |
1986/12/23 | 566 | 569 | 565 | 565 | 19,000 |
1986/12/22 | 572 | 572 | 568 | 570 | 65,000 |
1986/12/19 | 570 | 572 | 569 | 572 | 27,000 |
1986/12/18 | 580 | 580 | 571 | 571 | 12,000 |
1986/12/17 | 595 | 595 | 585 | 590 | 20,000 |
1986/12/16 | 595 | 600 | 590 | 595 | 37,000 |
1986/12/15 | 595 | 620 | 595 | 595 | 45,000 |
1986/12/12 | 585 | 586 | 580 | 585 | 57,000 |
1986/12/11 | 585 | 590 | 581 | 581 | 46,000 |
1986/12/10 | 580 | 586 | 577 | 584 | 41,000 |
1986/12/09 | 589 | 589 | 580 | 580 | 31,000 |
1986/12/08 | 586 | 603 | 585 | 591 | 59,000 |
1986/12/06 | 600 | 600 | 595 | 596 | 54,000 |
1986/12/05 | 588 | 619 | 580 | 604 | 234,000 |
1986/12/04 | 580 | 590 | 573 | 578 | 121,000 |
1986/12/03 | 549 | 580 | 540 | 572 | 209,000 |
1986/12/02 | 539 | 552 | 538 | 539 | 46,000 |
1986/12/01 | 557 | 560 | 530 | 531 | 79,000 |
1986/11/29 | 531 | 548 | 526 | 548 | 77,000 |
1986/11/28 | 496 | 510 | 493 | 501 | 31,000 |
1986/11/27 | 497 | 497 | 490 | 491 | 51,000 |
1986/11/26 | 510 | 510 | 485 | 492 | 47,000 |
1986/11/25 | 500 | 515 | 495 | 515 | 40,000 |
1986/11/22 | 501 | 502 | 500 | 500 | 10,000 |
1986/11/20 | 500 | 500 | 493 | 493 | 15,000 |
1986/11/18 | 512 | 512 | 498 | 498 | 14,000 |
1986/11/17 | 512 | 520 | 512 | 512 | 6,000 |
1986/11/14 | 519 | 520 | 510 | 510 | 41,000 |
1986/11/13 | 550 | 550 | 520 | 520 | 71,000 |
1986/11/12 | 524 | 548 | 521 | 548 | 42,000 |
1986/11/11 | 510 | 525 | 510 | 525 | 12,000 |
1986/11/10 | 510 | 540 | 510 | 512 | 76,000 |
1986/11/07 | 482 | 510 | 482 | 510 | 96,000 |
1986/11/06 | 468 | 491 | 468 | 480 | 116,000 |
1986/11/05 | 456 | 465 | 455 | 463 | 42,000 |
1986/11/04 | 456 | 457 | 450 | 451 | 37,000 |
1986/11/01 | 455 | 456 | 451 | 451 | 9,000 |
1986/10/31 | 448 | 453 | 448 | 450 | 65,000 |
1986/10/30 | 422 | 440 | 422 | 435 | 91,000 |
1986/10/29 | 430 | 435 | 415 | 415 | 41,000 |
1986/10/28 | 440 | 440 | 435 | 435 | 5,000 |
1986/10/27 | 435 | 436 | 430 | 435 | 32,000 |
1986/10/24 | 436 | 436 | 436 | 436 | 3,000 |
1986/10/23 | 430 | 435 | 430 | 435 | 7,000 |
1986/10/22 | 430 | 440 | 430 | 430 | 5,000 |
1986/10/21 | 440 | 440 | 439 | 440 | 11,000 |
1986/10/17 | 440 | 440 | 440 | 440 | 5,000 |
1986/10/16 | 450 | 450 | 450 | 450 | 3,000 |
1986/10/15 | 450 | 450 | 446 | 446 | 16,000 |
1986/10/14 | 449 | 450 | 446 | 446 | 14,000 |
1986/10/13 | 450 | 455 | 446 | 449 | 12,000 |
1986/10/09 | 455 | 455 | 455 | 455 | 4,000 |
1986/10/08 | 465 | 465 | 446 | 446 | 30,000 |
1986/10/06 | 445 | 450 | 445 | 450 | 15,000 |
1986/10/04 | 420 | 425 | 420 | 425 | 17,000 |
1986/10/03 | 440 | 440 | 425 | 425 | 21,000 |
1986/10/02 | 450 | 450 | 440 | 445 | 26,000 |
1986/10/01 | 451 | 460 | 451 | 451 | 34,000 |
1986/09/30 | 450 | 456 | 439 | 450 | 67,000 |
1986/09/29 | 465 | 465 | 455 | 455 | 18,000 |
1986/09/27 | 476 | 476 | 460 | 460 | 16,000 |
1986/09/26 | 459 | 470 | 459 | 470 | 32,000 |
1986/09/25 | 469 | 480 | 467 | 467 | 43,000 |
1986/09/24 | 465 | 469 | 465 | 469 | 40,000 |
1986/09/22 | 476 | 476 | 460 | 461 | 33,000 |
1986/09/19 | 495 | 495 | 475 | 475 | 18,000 |
1986/09/18 | 480 | 500 | 480 | 495 | 28,000 |
1986/09/17 | 499 | 499 | 475 | 475 | 36,000 |
1986/09/12 | 500 | 540 | 500 | 540 | 50,000 |
1986/09/11 | 530 | 530 | 520 | 530 | 10,000 |
1986/09/10 | 549 | 549 | 539 | 540 | 17,000 |
1986/09/09 | 549 | 550 | 547 | 550 | 10,000 |
1986/09/08 | 549 | 549 | 549 | 549 | 2,000 |
1986/09/06 | 550 | 550 | 540 | 540 | 9,000 |
1986/09/05 | 521 | 549 | 521 | 549 | 18,000 |
1986/09/04 | 520 | 522 | 520 | 520 | 18,000 |
1986/09/03 | 520 | 520 | 490 | 490 | 41,000 |
1986/09/01 | 593 | 594 | 578 | 588 | 20,000 |
1986/08/30 | 540 | 600 | 533 | 600 | 64,000 |
1986/08/29 | 511 | 520 | 511 | 520 | 5,000 |
1986/08/28 | 510 | 520 | 510 | 520 | 28,000 |
1986/08/27 | 515 | 520 | 515 | 515 | 108,000 |
1986/08/26 | 540 | 550 | 520 | 520 | 39,000 |
1986/08/25 | 551 | 551 | 540 | 540 | 38,000 |
1986/08/23 | 550 | 560 | 541 | 550 | 36,000 |
1986/08/22 | 575 | 575 | 560 | 560 | 17,000 |
1986/08/21 | 600 | 600 | 575 | 575 | 47,000 |
1986/08/20 | 600 | 600 | 600 | 600 | 36,000 |
1986/08/19 | 610 | 610 | 600 | 605 | 40,000 |
1986/08/18 | 605 | 605 | 590 | 590 | 52,000 |
1986/08/15 | 560 | 580 | 550 | 580 | 82,000 |
1986/08/14 | 567 | 567 | 560 | 560 | 14,000 |
1986/08/13 | 566 | 570 | 557 | 570 | 8,000 |
1986/08/12 | 575 | 575 | 560 | 566 | 14,000 |
1986/08/11 | 580 | 580 | 565 | 565 | 7,000 |
1986/08/08 | 580 | 580 | 560 | 580 | 22,000 |
1986/08/07 | 590 | 590 | 580 | 580 | 34,000 |
1986/08/06 | 580 | 600 | 580 | 590 | 23,000 |
1986/08/05 | 561 | 580 | 561 | 580 | 13,000 |
1986/08/04 | 570 | 570 | 560 | 560 | 6,000 |
1986/08/02 | 571 | 571 | 551 | 551 | 7,000 |
1986/08/01 | 570 | 575 | 555 | 570 | 59,000 |
1986/07/31 | 571 | 575 | 570 | 570 | 73,000 |
1986/07/30 | 593 | 593 | 570 | 575 | 38,000 |
1986/07/29 | 625 | 625 | 591 | 591 | 58,000 |
1986/07/28 | 640 | 640 | 625 | 625 | 16,000 |
1986/07/26 | 640 | 640 | 630 | 630 | 27,000 |
1986/07/25 | 650 | 650 | 632 | 648 | 50,000 |
1986/07/24 | 659 | 660 | 645 | 653 | 45,000 |
1986/07/23 | 661 | 680 | 659 | 659 | 5,000 |
1986/07/22 | 650 | 660 | 645 | 660 | 10,000 |
1986/07/21 | 645 | 660 | 640 | 650 | 20,000 |
1986/07/18 | 679 | 680 | 670 | 680 | 18,000 |
1986/07/17 | 650 | 685 | 645 | 685 | 57,000 |
1986/07/16 | 680 | 680 | 644 | 644 | 48,000 |
1986/07/15 | 700 | 700 | 665 | 696 | 36,000 |
1986/07/14 | 680 | 700 | 680 | 700 | 52,000 |
1986/07/10 | 715 | 720 | 715 | 720 | 24,000 |
1986/07/09 | 725 | 731 | 719 | 725 | 41,000 |
1986/07/08 | 688 | 740 | 688 | 735 | 123,000 |
1986/07/07 | 690 | 698 | 689 | 698 | 57,000 |
1986/07/05 | 690 | 690 | 680 | 680 | 20,000 |
1986/07/04 | 720 | 720 | 690 | 700 | 36,000 |
1986/07/03 | 740 | 740 | 680 | 720 | 94,000 |
1986/07/02 | 700 | 750 | 699 | 748 | 180,000 |
1986/07/01 | 705 | 715 | 680 | 690 | 88,000 |
1986/06/30 | 725 | 740 | 700 | 705 | 58,000 |
1986/06/28 | 779 | 779 | 745 | 759 | 310,000 |
1986/06/27 | 765 | 770 | 730 | 765 | 367,000 |
1986/06/26 | 780 | 786 | 765 | 765 | 399,000 |
1986/06/25 | 788 | 788 | 769 | 770 | 269,000 |
1986/06/24 | 740 | 829 | 730 | 829 | 1,008,000 |
1986/06/23 | 755 | 755 | 718 | 730 | 283,000 |
1986/06/21 | 764 | 770 | 725 | 765 | 607,000 |
1986/06/20 | 690 | 785 | 689 | 774 | 1,593,000 |
1986/06/19 | 605 | 685 | 605 | 685 | 1,385,000 |
1986/06/18 | 534 | 585 | 525 | 585 | 446,000 |
1986/06/17 | 549 | 549 | 508 | 515 | 114,000 |
1986/06/16 | 553 | 553 | 543 | 549 | 298,000 |
1986/06/13 | 545 | 570 | 541 | 543 | 759,000 |
1986/06/12 | 530 | 539 | 520 | 535 | 903,000 |
1986/06/11 | 493 | 520 | 488 | 509 | 770,000 |
1986/06/10 | 473 | 493 | 467 | 492 | 292,000 |
1986/06/09 | 490 | 492 | 471 | 471 | 183,000 |
1986/06/07 | 487 | 494 | 480 | 485 | 242,000 |
1986/06/06 | 470 | 479 | 465 | 477 | 223,000 |
1986/06/05 | 470 | 474 | 463 | 470 | 249,000 |
1986/06/04 | 452 | 478 | 450 | 460 | 492,000 |
1986/06/03 | 431 | 450 | 431 | 445 | 92,000 |
1986/06/02 | 445 | 445 | 430 | 430 | 59,000 |
1986/05/31 | 435 | 445 | 435 | 445 | 20,000 |
1986/05/30 | 434 | 440 | 430 | 430 | 28,000 |
1986/05/29 | 430 | 440 | 428 | 434 | 40,000 |
1986/05/28 | 430 | 430 | 426 | 426 | 39,000 |
1986/05/27 | 447 | 447 | 438 | 438 | 24,000 |
1986/05/26 | 420 | 450 | 416 | 448 | 150,000 |
1986/05/24 | 413 | 419 | 412 | 414 | 6,000 |
1986/05/23 | 409 | 410 | 409 | 410 | 29,000 |
1986/05/22 | 406 | 420 | 406 | 420 | 28,000 |
1986/05/21 | 405 | 409 | 405 | 407 | 86,000 |
1986/05/20 | 422 | 422 | 415 | 415 | 60,000 |
1986/05/19 | 425 | 430 | 420 | 421 | 12,000 |
1986/05/17 | 422 | 425 | 422 | 422 | 16,000 |
1986/05/16 | 421 | 435 | 421 | 422 | 51,000 |
1986/05/15 | 429 | 429 | 420 | 422 | 12,000 |
1986/05/14 | 425 | 428 | 420 | 424 | 40,000 |
1986/05/13 | 431 | 432 | 430 | 430 | 42,000 |
1986/05/12 | 448 | 448 | 440 | 440 | 59,000 |
1986/05/09 | 446 | 449 | 440 | 447 | 362,000 |
1986/05/08 | 420 | 450 | 420 | 446 | 158,000 |
1986/05/07 | 415 | 420 | 412 | 420 | 35,000 |
1986/05/06 | 412 | 415 | 412 | 415 | 38,000 |
1986/05/02 | 420 | 420 | 410 | 415 | 25,000 |
1986/05/01 | 418 | 418 | 408 | 408 | 40,000 |
1986/04/30 | 430 | 430 | 415 | 416 | 35,000 |
1986/04/28 | 436 | 437 | 425 | 425 | 83,000 |
1986/04/26 | 435 | 437 | 429 | 437 | 15,000 |
1986/04/25 | 430 | 440 | 428 | 435 | 36,000 |
1986/04/24 | 440 | 440 | 427 | 427 | 35,000 |
1986/04/23 | 445 | 445 | 427 | 437 | 58,000 |
1986/04/22 | 452 | 453 | 447 | 447 | 69,000 |
1986/04/21 | 477 | 477 | 450 | 453 | 130,000 |
1986/04/19 | 445 | 480 | 440 | 478 | 364,000 |
1986/04/18 | 444 | 444 | 436 | 444 | 268,000 |
1986/04/17 | 450 | 450 | 431 | 445 | 203,000 |
1986/04/16 | 410 | 450 | 410 | 446 | 636,000 |
1986/04/15 | 390 | 410 | 390 | 410 | 50,000 |
1986/04/14 | 400 | 400 | 395 | 400 | 46,000 |
1986/04/11 | 399 | 405 | 398 | 405 | 20,000 |
1986/04/10 | 404 | 405 | 404 | 404 | 16,000 |
1986/04/09 | 409 | 410 | 404 | 405 | 67,000 |
1986/04/08 | 408 | 409 | 405 | 408 | 125,000 |
1986/04/07 | 410 | 410 | 398 | 398 | 17,000 |
1986/04/05 | 404 | 410 | 404 | 407 | 44,000 |
1986/04/04 | 410 | 415 | 405 | 410 | 36,000 |
1986/04/03 | 417 | 418 | 405 | 413 | 95,000 |
1986/04/02 | 411 | 418 | 395 | 415 | 178,000 |
1986/04/01 | 386 | 420 | 385 | 410 | 146,000 |
1986/03/31 | 376 | 385 | 375 | 385 | 19,000 |
1986/03/29 | 376 | 376 | 375 | 375 | 9,000 |
1986/03/28 | 390 | 390 | 375 | 375 | 16,000 |
1986/03/27 | 381 | 390 | 381 | 390 | 161,000 |
1986/03/26 | 400 | 400 | 375 | 375 | 47,000 |
1986/03/25 | 387 | 400 | 387 | 400 | 91,000 |
1986/03/24 | 390 | 390 | 378 | 385 | 30,000 |
1986/03/22 | 378 | 390 | 377 | 377 | 22,000 |
1986/03/20 | 372 | 388 | 372 | 376 | 31,000 |
1986/03/19 | 371 | 372 | 370 | 371 | 31,000 |
1986/03/18 | 384 | 384 | 370 | 370 | 8,000 |
1986/03/17 | 375 | 390 | 375 | 389 | 16,000 |
1986/03/15 | 371 | 375 | 371 | 375 | 13,000 |
1986/03/14 | 372 | 375 | 370 | 370 | 34,000 |
1986/03/13 | 378 | 380 | 370 | 375 | 32,000 |
1986/03/12 | 393 | 393 | 380 | 380 | 22,000 |
1986/03/11 | 408 | 408 | 395 | 403 | 50,000 |
1986/03/10 | 399 | 403 | 390 | 403 | 39,000 |
1986/03/07 | 396 | 420 | 396 | 401 | 145,000 |
1986/03/06 | 380 | 401 | 375 | 400 | 122,000 |
1986/03/05 | 375 | 380 | 375 | 380 | 33,000 |
1986/03/04 | 370 | 373 | 370 | 370 | 48,000 |
1986/03/03 | 375 | 375 | 365 | 368 | 31,000 |
1986/03/01 | 375 | 375 | 375 | 375 | 10,000 |
1986/02/28 | 372 | 372 | 370 | 372 | 40,000 |
1986/02/27 | 380 | 380 | 373 | 373 | 21,000 |
1986/02/26 | 370 | 381 | 365 | 375 | 42,000 |
1986/02/25 | 362 | 367 | 360 | 362 | 30,000 |
1986/02/24 | 379 | 380 | 358 | 360 | 41,000 |
1986/02/22 | 379 | 380 | 370 | 373 | 28,000 |
1986/02/21 | 390 | 390 | 380 | 380 | 67,000 |
1986/02/20 | 386 | 390 | 380 | 390 | 69,000 |
1986/02/19 | 400 | 400 | 382 | 382 | 135,000 |
1986/02/18 | 429 | 429 | 394 | 402 | 313,000 |
1986/02/17 | 400 | 430 | 400 | 430 | 760,000 |
1986/02/15 | 390 | 395 | 384 | 390 | 460,000 |
1986/02/14 | 370 | 380 | 365 | 370 | 325,000 |
1986/02/13 | 328 | 341 | 325 | 340 | 77,000 |
1986/02/12 | 324 | 329 | 322 | 329 | 32,000 |
1986/02/10 | 324 | 324 | 318 | 324 | 15,000 |
1986/02/07 | 320 | 322 | 320 | 322 | 9,000 |
1986/02/05 | 322 | 325 | 322 | 324 | 17,000 |
1986/02/03 | 320 | 320 | 319 | 319 | 4,000 |
1986/02/01 | 322 | 322 | 320 | 320 | 6,000 |
1986/01/31 | 318 | 322 | 318 | 320 | 12,000 |
1986/01/30 | 320 | 320 | 318 | 318 | 8,000 |
1986/01/29 | 322 | 322 | 320 | 320 | 15,000 |
1986/01/28 | 322 | 322 | 322 | 322 | 9,000 |
1986/01/27 | 322 | 322 | 322 | 322 | 2,000 |
1986/01/25 | 322 | 322 | 322 | 322 | 2,000 |
1986/01/24 | 323 | 324 | 316 | 322 | 8,000 |
1986/01/23 | 323 | 323 | 323 | 323 | 1,000 |
1986/01/22 | 324 | 325 | 320 | 324 | 27,000 |
1986/01/21 | 317 | 323 | 317 | 323 | 6,000 |
1986/01/20 | 324 | 324 | 322 | 322 | 8,000 |
1986/01/18 | 320 | 325 | 320 | 325 | 3,000 |
1986/01/16 | 323 | 323 | 323 | 323 | 5,000 |
1986/01/14 | 323 | 325 | 318 | 325 | 12,000 |
1986/01/13 | 320 | 325 | 315 | 325 | 14,000 |
1986/01/10 | 305 | 315 | 305 | 315 | 29,000 |
1986/01/09 | 323 | 324 | 309 | 309 | 42,000 |
1986/01/08 | 327 | 328 | 316 | 324 | 44,000 |
1986/01/07 | 328 | 328 | 328 | 328 | 2,000 |
1986/01/06 | 328 | 329 | 328 | 328 | 17,000 |
1986/01/04 | 328 | 328 | 328 | 328 | 7,000 |