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 |
---|---|---|---|---|---|
1987/12/28 | 695 | 705 | 680 | 705 | 70,000 |
1987/12/26 | 700 | 701 | 695 | 700 | 63,000 |
1987/12/25 | 708 | 708 | 690 | 700 | 85,000 |
1987/12/24 | 715 | 715 | 705 | 707 | 75,000 |
1987/12/23 | 706 | 715 | 700 | 705 | 76,000 |
1987/12/22 | 715 | 720 | 705 | 705 | 139,000 |
1987/12/21 | 700 | 710 | 700 | 710 | 19,000 |
1987/12/18 | 700 | 715 | 700 | 700 | 32,000 |
1987/12/17 | 705 | 705 | 700 | 701 | 20,000 |
1987/12/16 | 709 | 710 | 707 | 710 | 41,000 |
1987/12/15 | 708 | 709 | 703 | 709 | 16,000 |
1987/12/14 | 700 | 710 | 700 | 710 | 31,000 |
1987/12/11 | 710 | 715 | 710 | 710 | 72,000 |
1987/12/10 | 710 | 735 | 710 | 730 | 55,000 |
1987/12/09 | 710 | 711 | 696 | 710 | 40,000 |
1987/12/08 | 701 | 715 | 701 | 715 | 90,000 |
1987/12/07 | 709 | 710 | 700 | 710 | 20,000 |
1987/12/05 | 691 | 720 | 691 | 720 | 14,000 |
1987/12/04 | 700 | 700 | 691 | 691 | 25,000 |
1987/12/03 | 710 | 715 | 690 | 700 | 122,000 |
1987/12/02 | 701 | 720 | 700 | 718 | 59,000 |
1987/12/01 | 690 | 705 | 690 | 700 | 59,000 |
1987/11/30 | 720 | 720 | 700 | 700 | 14,000 |
1987/11/28 | 729 | 738 | 715 | 715 | 36,000 |
1987/11/27 | 729 | 739 | 721 | 739 | 72,000 |
1987/11/26 | 720 | 729 | 719 | 720 | 25,000 |
1987/11/25 | 713 | 723 | 710 | 720 | 7,000 |
1987/11/24 | 729 | 729 | 725 | 729 | 9,000 |
1987/11/20 | 730 | 735 | 705 | 733 | 93,000 |
1987/11/19 | 745 | 747 | 725 | 745 | 52,000 |
1987/11/18 | 757 | 757 | 736 | 748 | 38,000 |
1987/11/17 | 741 | 768 | 730 | 760 | 255,000 |
1987/11/16 | 686 | 730 | 686 | 730 | 53,000 |
1987/11/13 | 680 | 680 | 680 | 680 | 9,000 |
1987/11/12 | 675 | 675 | 660 | 661 | 26,000 |
1987/11/11 | 690 | 690 | 660 | 670 | 44,000 |
1987/11/10 | 690 | 699 | 670 | 671 | 56,000 |
1987/11/09 | 691 | 700 | 690 | 700 | 20,000 |
1987/11/07 | 700 | 705 | 685 | 705 | 8,000 |
1987/11/06 | 690 | 709 | 680 | 700 | 57,000 |
1987/11/05 | 705 | 705 | 699 | 700 | 34,000 |
1987/11/04 | 719 | 724 | 710 | 715 | 12,000 |
1987/11/02 | 719 | 725 | 701 | 719 | 32,000 |
1987/10/31 | 710 | 710 | 700 | 709 | 36,000 |
1987/10/30 | 689 | 690 | 680 | 680 | 66,000 |
1987/10/29 | 690 | 709 | 685 | 690 | 78,000 |
1987/10/28 | 730 | 730 | 709 | 709 | 50,000 |
1987/10/27 | 680 | 720 | 680 | 720 | 95,000 |
1987/10/26 | 751 | 751 | 690 | 690 | 62,000 |
1987/10/24 | 760 | 760 | 745 | 750 | 30,000 |
1987/10/23 | 760 | 760 | 748 | 750 | 94,000 |
1987/10/22 | 801 | 809 | 770 | 770 | 154,000 |
1987/10/21 | 773 | 800 | 773 | 780 | 245,000 |
1987/10/20 | 810 | 810 | 730 | 733 | 382,000 |
1987/10/19 | 824 | 851 | 810 | 830 | 582,000 |
1987/10/16 | 823 | 830 | 819 | 824 | 565,000 |
1987/10/15 | 815 | 830 | 812 | 820 | 440,000 |
1987/10/14 | 819 | 819 | 800 | 819 | 172,000 |
1987/10/13 | 812 | 825 | 805 | 819 | 213,000 |
1987/10/12 | 801 | 812 | 798 | 812 | 51,000 |
1987/10/09 | 809 | 809 | 790 | 808 | 80,000 |
1987/10/08 | 808 | 816 | 808 | 808 | 34,000 |
1987/10/07 | 809 | 818 | 801 | 818 | 72,000 |
1987/10/06 | 817 | 823 | 812 | 812 | 72,000 |
1987/10/05 | 819 | 825 | 810 | 824 | 81,000 |
1987/10/03 | 825 | 828 | 806 | 820 | 88,000 |
1987/10/02 | 815 | 825 | 800 | 820 | 123,000 |
1987/10/01 | 815 | 821 | 810 | 810 | 202,000 |
1987/09/30 | 806 | 811 | 806 | 810 | 70,000 |
1987/09/29 | 820 | 820 | 811 | 811 | 108,000 |
1987/09/28 | 807 | 824 | 807 | 820 | 137,000 |
1987/09/26 | 797 | 800 | 792 | 792 | 91,000 |
1987/09/25 | 782 | 800 | 781 | 790 | 121,000 |
1987/09/24 | 805 | 805 | 778 | 778 | 267,000 |
1987/09/22 | 815 | 820 | 803 | 803 | 113,000 |
1987/09/21 | 820 | 825 | 813 | 815 | 207,000 |
1987/09/18 | 826 | 826 | 811 | 820 | 134,000 |
1987/09/17 | 805 | 829 | 800 | 828 | 144,000 |
1987/09/16 | 815 | 823 | 800 | 823 | 76,000 |
1987/09/14 | 822 | 824 | 820 | 823 | 55,000 |
1987/09/11 | 829 | 829 | 810 | 821 | 95,000 |
1987/09/10 | 825 | 830 | 815 | 818 | 206,000 |
1987/09/09 | 820 | 839 | 815 | 822 | 394,000 |
1987/09/08 | 809 | 819 | 800 | 819 | 250,000 |
1987/09/07 | 805 | 810 | 800 | 800 | 188,000 |
1987/09/05 | 802 | 819 | 801 | 801 | 94,000 |
1987/09/04 | 800 | 814 | 800 | 800 | 133,000 |
1987/09/03 | 800 | 815 | 790 | 801 | 214,000 |
1987/09/02 | 795 | 820 | 790 | 820 | 188,000 |
1987/09/01 | 800 | 800 | 792 | 800 | 145,000 |
1987/08/31 | 796 | 810 | 790 | 800 | 269,000 |
1987/08/29 | 790 | 800 | 786 | 786 | 54,000 |
1987/08/28 | 790 | 805 | 790 | 795 | 264,000 |
1987/08/27 | 814 | 814 | 800 | 800 | 128,000 |
1987/08/26 | 818 | 818 | 803 | 807 | 137,000 |
1987/08/25 | 815 | 820 | 801 | 820 | 147,000 |
1987/08/24 | 830 | 830 | 815 | 815 | 161,000 |
1987/08/22 | 815 | 830 | 815 | 830 | 153,000 |
1987/08/21 | 820 | 830 | 815 | 815 | 679,000 |
1987/08/20 | 830 | 846 | 800 | 800 | 910,000 |
1987/08/19 | 789 | 829 | 780 | 820 | 915,000 |
1987/08/18 | 780 | 782 | 775 | 780 | 365,000 |
1987/08/17 | 782 | 782 | 762 | 773 | 241,000 |
1987/08/14 | 785 | 788 | 760 | 772 | 579,000 |
1987/08/13 | 757 | 795 | 752 | 775 | 1,567,000 |
1987/08/12 | 757 | 758 | 741 | 757 | 1,050,000 |
1987/08/11 | 720 | 750 | 718 | 747 | 774,000 |
1987/08/10 | 730 | 730 | 710 | 715 | 153,000 |
1987/08/07 | 713 | 729 | 690 | 725 | 268,000 |
1987/08/06 | 712 | 713 | 695 | 713 | 58,000 |
1987/08/05 | 700 | 712 | 690 | 712 | 28,000 |
1987/08/04 | 700 | 713 | 690 | 713 | 49,000 |
1987/08/03 | 713 | 713 | 700 | 700 | 27,000 |
1987/08/01 | 713 | 713 | 705 | 705 | 18,000 |
1987/07/31 | 701 | 715 | 700 | 715 | 78,000 |
1987/07/30 | 710 | 715 | 690 | 710 | 87,000 |
1987/07/29 | 725 | 730 | 700 | 729 | 156,000 |
1987/07/28 | 730 | 730 | 720 | 730 | 47,000 |
1987/07/27 | 745 | 745 | 715 | 715 | 117,000 |
1987/07/25 | 725 | 750 | 720 | 750 | 403,000 |
1987/07/24 | 695 | 725 | 695 | 723 | 349,000 |
1987/07/23 | 691 | 695 | 678 | 689 | 28,000 |
1987/07/22 | 700 | 705 | 690 | 690 | 110,000 |
1987/07/21 | 690 | 700 | 690 | 699 | 41,000 |
1987/07/20 | 720 | 720 | 690 | 705 | 58,000 |
1987/07/17 | 717 | 725 | 703 | 703 | 376,000 |
1987/07/16 | 680 | 719 | 680 | 719 | 204,000 |
1987/07/15 | 680 | 680 | 671 | 680 | 20,000 |
1987/07/14 | 680 | 680 | 670 | 680 | 62,000 |
1987/07/13 | 685 | 685 | 675 | 684 | 53,000 |
1987/07/10 | 671 | 689 | 671 | 689 | 41,000 |
1987/07/09 | 680 | 690 | 680 | 690 | 37,000 |
1987/07/08 | 671 | 690 | 661 | 690 | 35,000 |
1987/07/07 | 680 | 690 | 675 | 690 | 34,000 |
1987/07/06 | 688 | 688 | 688 | 688 | 7,000 |
1987/07/04 | 695 | 695 | 689 | 690 | 8,000 |
1987/07/03 | 696 | 699 | 670 | 699 | 74,000 |
1987/07/02 | 690 | 695 | 680 | 695 | 43,000 |
1987/07/01 | 690 | 695 | 670 | 695 | 54,000 |
1987/06/30 | 701 | 701 | 690 | 700 | 47,000 |
1987/06/29 | 710 | 710 | 701 | 701 | 48,000 |
1987/06/27 | 690 | 710 | 690 | 710 | 86,000 |
1987/06/26 | 700 | 700 | 686 | 700 | 51,000 |
1987/06/25 | 690 | 700 | 685 | 700 | 94,000 |
1987/06/24 | 700 | 700 | 685 | 690 | 105,000 |
1987/06/23 | 690 | 700 | 690 | 700 | 55,000 |
1987/06/22 | 709 | 709 | 690 | 690 | 66,000 |
1987/06/19 | 711 | 711 | 700 | 710 | 23,000 |
1987/06/18 | 710 | 715 | 690 | 700 | 102,000 |
1987/06/17 | 714 | 729 | 700 | 720 | 173,000 |
1987/06/16 | 692 | 704 | 689 | 704 | 208,000 |
1987/06/15 | 709 | 709 | 692 | 698 | 68,000 |
1987/06/12 | 702 | 709 | 690 | 709 | 194,000 |
1987/06/11 | 714 | 715 | 702 | 705 | 80,000 |
1987/06/10 | 702 | 725 | 702 | 724 | 157,000 |
1987/06/09 | 705 | 710 | 700 | 702 | 145,000 |
1987/06/08 | 728 | 728 | 710 | 725 | 59,000 |
1987/06/06 | 705 | 728 | 705 | 728 | 112,000 |
1987/06/05 | 727 | 735 | 710 | 735 | 146,000 |
1987/06/04 | 735 | 739 | 710 | 738 | 168,000 |
1987/06/03 | 730 | 740 | 725 | 740 | 406,000 |
1987/06/02 | 745 | 754 | 705 | 745 | 525,000 |
1987/06/01 | 740 | 760 | 731 | 745 | 918,000 |
1987/05/30 | 700 | 740 | 700 | 740 | 959,000 |
1987/05/29 | 690 | 692 | 671 | 680 | 51,000 |
1987/05/28 | 693 | 700 | 680 | 695 | 150,000 |
1987/05/27 | 700 | 705 | 681 | 685 | 187,000 |
1987/05/26 | 720 | 730 | 699 | 725 | 157,000 |
1987/05/25 | 720 | 730 | 697 | 715 | 171,000 |
1987/05/23 | 739 | 739 | 710 | 730 | 126,000 |
1987/05/22 | 734 | 740 | 710 | 740 | 403,000 |
1987/05/21 | 704 | 745 | 685 | 725 | 496,000 |
1987/05/20 | 725 | 730 | 684 | 704 | 365,000 |
1987/05/19 | 691 | 740 | 691 | 715 | 998,000 |
1987/05/18 | 700 | 704 | 684 | 695 | 351,000 |
1987/05/15 | 673 | 700 | 665 | 690 | 474,000 |
1987/05/14 | 678 | 679 | 660 | 675 | 104,000 |
1987/05/13 | 680 | 680 | 667 | 675 | 80,000 |
1987/05/12 | 678 | 680 | 665 | 680 | 81,000 |
1987/05/11 | 680 | 680 | 665 | 680 | 69,000 |
1987/05/08 | 685 | 685 | 667 | 677 | 245,000 |
1987/05/07 | 629 | 696 | 629 | 684 | 536,000 |
1987/05/06 | 590 | 630 | 590 | 630 | 119,000 |
1987/05/02 | 590 | 600 | 590 | 600 | 62,000 |
1987/05/01 | 590 | 600 | 590 | 600 | 65,000 |
1987/04/30 | 600 | 601 | 600 | 600 | 12,000 |
1987/04/28 | 600 | 600 | 579 | 600 | 42,000 |
1987/04/27 | 582 | 600 | 575 | 600 | 35,000 |
1987/04/25 | 595 | 595 | 582 | 582 | 7,000 |
1987/04/24 | 590 | 595 | 580 | 595 | 5,000 |
1987/04/23 | 600 | 600 | 590 | 595 | 20,000 |
1987/04/22 | 613 | 613 | 600 | 600 | 26,000 |
1987/04/21 | 625 | 625 | 613 | 620 | 52,000 |
1987/04/20 | 625 | 625 | 616 | 623 | 39,000 |
1987/04/17 | 616 | 619 | 613 | 613 | 46,000 |
1987/04/16 | 600 | 619 | 588 | 594 | 82,000 |
1987/04/15 | 600 | 600 | 588 | 600 | 50,000 |
1987/04/14 | 600 | 600 | 600 | 600 | 27,000 |
1987/04/13 | 610 | 610 | 600 | 600 | 7,000 |
1987/04/10 | 600 | 610 | 600 | 600 | 10,000 |
1987/04/09 | 612 | 620 | 610 | 610 | 48,000 |
1987/04/08 | 587 | 630 | 587 | 622 | 65,000 |
1987/04/07 | 588 | 588 | 588 | 588 | 19,000 |
1987/04/06 | 590 | 595 | 586 | 586 | 20,000 |
1987/04/04 | 590 | 590 | 585 | 585 | 26,000 |
1987/04/03 | 590 | 595 | 586 | 590 | 35,000 |
1987/04/02 | 595 | 595 | 580 | 595 | 45,000 |
1987/04/01 | 589 | 590 | 585 | 590 | 8,000 |
1987/03/31 | 585 | 600 | 585 | 600 | 4,000 |
1987/03/30 | 600 | 600 | 575 | 575 | 5,000 |
1987/03/28 | 590 | 605 | 590 | 605 | 24,000 |
1987/03/27 | 550 | 580 | 550 | 580 | 53,000 |
1987/03/27 | 1 -> 1.05 分割 | ||||
1987/03/26 | 580 | 580 | 570 | 580 | 18,000 |
1987/03/25 | 576 | 580 | 570 | 580 | 28,000 |
1987/03/24 | 572 | 579 | 568 | 575 | 27,000 |
1987/03/23 | 580 | 580 | 570 | 580 | 30,000 |
1987/03/20 | 585 | 585 | 574 | 580 | 29,000 |
1987/03/19 | 590 | 590 | 582 | 589 | 23,000 |
1987/03/18 | 598 | 608 | 590 | 590 | 34,000 |
1987/03/17 | 590 | 600 | 581 | 600 | 39,000 |
1987/03/16 | 618 | 618 | 599 | 600 | 6,000 |
1987/03/13 | 610 | 619 | 610 | 619 | 2,000 |
1987/03/12 | 630 | 630 | 630 | 630 | 15,000 |
1987/03/11 | 631 | 635 | 628 | 630 | 263,000 |
1987/03/10 | 617 | 635 | 617 | 635 | 17,000 |
1987/03/09 | 639 | 647 | 637 | 637 | 29,000 |
1987/03/07 | 640 | 648 | 640 | 640 | 326,000 |
1987/03/06 | 637 | 640 | 630 | 640 | 115,000 |
1987/03/05 | 637 | 637 | 627 | 636 | 34,000 |
1987/03/04 | 640 | 640 | 629 | 638 | 42,000 |
1987/03/03 | 634 | 641 | 622 | 641 | 101,000 |
1987/03/02 | 638 | 639 | 626 | 637 | 42,000 |
1987/02/28 | 640 | 640 | 628 | 640 | 42,000 |
1987/02/27 | 640 | 646 | 636 | 640 | 89,000 |
1987/02/26 | 638 | 649 | 625 | 640 | 198,000 |
1987/02/25 | 640 | 648 | 631 | 639 | 166,000 |
1987/02/24 | 635 | 650 | 631 | 645 | 236,000 |
1987/02/23 | 644 | 644 | 635 | 635 | 65,000 |
1987/02/20 | 634 | 645 | 631 | 645 | 189,000 |
1987/02/19 | 630 | 635 | 620 | 634 | 305,000 |
1987/02/18 | 591 | 625 | 581 | 620 | 355,000 |
1987/02/17 | 600 | 600 | 582 | 582 | 31,000 |
1987/02/16 | 614 | 614 | 600 | 601 | 15,000 |
1987/02/13 | 620 | 620 | 610 | 615 | 164,000 |
1987/02/12 | 589 | 631 | 587 | 625 | 293,000 |
1987/02/10 | 583 | 590 | 582 | 590 | 27,000 |
1987/02/09 | 584 | 584 | 583 | 584 | 6,000 |
1987/02/07 | 584 | 584 | 584 | 584 | 2,000 |
1987/02/06 | 576 | 589 | 565 | 587 | 47,000 |
1987/02/05 | 575 | 579 | 575 | 575 | 28,000 |
1987/02/04 | 576 | 580 | 575 | 580 | 12,000 |
1987/02/03 | 580 | 588 | 570 | 575 | 29,000 |
1987/02/02 | 589 | 589 | 570 | 570 | 21,000 |
1987/01/31 | 580 | 580 | 565 | 579 | 26,000 |
1987/01/30 | 595 | 598 | 581 | 583 | 41,000 |
1987/01/29 | 576 | 590 | 574 | 590 | 45,000 |
1987/01/28 | 583 | 583 | 577 | 577 | 43,000 |
1987/01/27 | 588 | 588 | 575 | 583 | 45,000 |
1987/01/26 | 597 | 597 | 591 | 595 | 32,000 |
1987/01/24 | 598 | 598 | 590 | 597 | 27,000 |
1987/01/23 | 586 | 590 | 585 | 589 | 55,000 |
1987/01/22 | 575 | 585 | 575 | 583 | 59,000 |
1987/01/21 | 580 | 580 | 560 | 573 | 86,000 |
1987/01/20 | 588 | 588 | 575 | 580 | 110,000 |
1987/01/19 | 570 | 585 | 565 | 572 | 62,000 |
1987/01/16 | 551 | 560 | 551 | 553 | 19,000 |
1987/01/14 | 555 | 560 | 545 | 560 | 67,000 |
1987/01/13 | 577 | 577 | 555 | 555 | 17,000 |
1987/01/12 | 554 | 564 | 554 | 557 | 45,000 |
1987/01/09 | 561 | 564 | 550 | 564 | 35,000 |
1987/01/08 | 560 | 564 | 560 | 564 | 33,000 |
1987/01/07 | 564 | 564 | 560 | 564 | 15,000 |
1987/01/06 | 564 | 564 | 563 | 564 | 23,000 |
1987/01/05 | 560 | 564 | 560 | 564 | 6,000 |