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 |
---|---|---|---|---|---|
1988/12/28 | 1,140 | 1,160 | 1,100 | 1,160 | 273,000 |
1988/12/27 | 1,090 | 1,150 | 1,070 | 1,140 | 330,000 |
1988/12/26 | 1,050 | 1,080 | 1,050 | 1,070 | 48,000 |
1988/12/24 | 1,080 | 1,100 | 1,050 | 1,050 | 39,000 |
1988/12/23 | 1,100 | 1,100 | 1,080 | 1,100 | 78,000 |
1988/12/22 | 1,090 | 1,100 | 1,050 | 1,100 | 90,000 |
1988/12/21 | 1,100 | 1,120 | 1,080 | 1,100 | 48,000 |
1988/12/20 | 1,130 | 1,130 | 1,080 | 1,080 | 58,000 |
1988/12/19 | 1,100 | 1,130 | 1,100 | 1,130 | 65,000 |
1988/12/16 | 1,100 | 1,100 | 1,090 | 1,100 | 162,000 |
1988/12/15 | 1,140 | 1,140 | 1,110 | 1,110 | 90,000 |
1988/12/14 | 1,140 | 1,150 | 1,130 | 1,150 | 87,000 |
1988/12/13 | 1,140 | 1,150 | 1,130 | 1,150 | 52,000 |
1988/12/12 | 1,140 | 1,150 | 1,130 | 1,150 | 190,000 |
1988/12/09 | 1,140 | 1,150 | 1,130 | 1,130 | 192,000 |
1988/12/08 | 1,140 | 1,160 | 1,120 | 1,120 | 212,000 |
1988/12/07 | 1,130 | 1,150 | 1,120 | 1,140 | 121,000 |
1988/12/06 | 1,170 | 1,170 | 1,110 | 1,150 | 207,000 |
1988/12/05 | 1,150 | 1,170 | 1,140 | 1,150 | 300,000 |
1988/12/03 | 1,150 | 1,160 | 1,130 | 1,130 | 107,000 |
1988/12/02 | 1,190 | 1,190 | 1,130 | 1,130 | 338,000 |
1988/12/01 | 1,100 | 1,220 | 1,090 | 1,190 | 1,210,000 |
1988/11/30 | 1,080 | 1,130 | 1,060 | 1,120 | 262,000 |
1988/11/29 | 1,100 | 1,100 | 1,080 | 1,080 | 164,000 |
1988/11/28 | 1,150 | 1,150 | 1,100 | 1,120 | 257,000 |
1988/11/26 | 1,130 | 1,140 | 1,100 | 1,140 | 276,000 |
1988/11/25 | 1,110 | 1,150 | 1,080 | 1,150 | 859,000 |
1988/11/24 | 1,090 | 1,110 | 1,080 | 1,090 | 452,000 |
1988/11/22 | 1,070 | 1,130 | 1,050 | 1,090 | 1,284,000 |
1988/11/21 | 1,030 | 1,070 | 1,020 | 1,060 | 424,000 |
1988/11/18 | 1,000 | 1,030 | 1,000 | 1,020 | 456,000 |
1988/11/17 | 980 | 990 | 970 | 990 | 142,000 |
1988/11/16 | 970 | 980 | 950 | 950 | 77,000 |
1988/11/15 | 970 | 975 | 960 | 967 | 33,000 |
1988/11/14 | 969 | 971 | 950 | 963 | 42,000 |
1988/11/11 | 974 | 980 | 970 | 970 | 53,000 |
1988/11/10 | 980 | 985 | 970 | 980 | 123,000 |
1988/11/09 | 965 | 980 | 961 | 979 | 126,000 |
1988/11/08 | 960 | 962 | 955 | 955 | 58,000 |
1988/11/07 | 965 | 966 | 950 | 955 | 60,000 |
1988/11/05 | 940 | 945 | 923 | 926 | 15,000 |
1988/11/04 | 946 | 950 | 940 | 940 | 37,000 |
1988/11/02 | 955 | 960 | 945 | 945 | 28,000 |
1988/11/01 | 960 | 960 | 942 | 954 | 97,000 |
1988/10/31 | 940 | 950 | 940 | 950 | 53,000 |
1988/10/29 | 922 | 932 | 922 | 922 | 3,000 |
1988/10/28 | 940 | 940 | 920 | 920 | 48,000 |
1988/10/27 | 924 | 930 | 920 | 930 | 43,000 |
1988/10/26 | 931 | 931 | 917 | 925 | 50,000 |
1988/10/25 | 930 | 931 | 921 | 930 | 36,000 |
1988/10/24 | 929 | 940 | 925 | 933 | 44,000 |
1988/10/22 | 916 | 929 | 910 | 929 | 8,000 |
1988/10/21 | 929 | 929 | 912 | 912 | 29,000 |
1988/10/20 | 930 | 930 | 919 | 920 | 38,000 |
1988/10/19 | 930 | 935 | 920 | 920 | 52,000 |
1988/10/18 | 941 | 942 | 925 | 930 | 52,000 |
1988/10/17 | 940 | 950 | 940 | 940 | 31,000 |
1988/10/14 | 930 | 945 | 930 | 945 | 22,000 |
1988/10/13 | 931 | 950 | 920 | 950 | 44,000 |
1988/10/12 | 942 | 950 | 940 | 940 | 11,000 |
1988/10/11 | 980 | 980 | 940 | 950 | 44,000 |
1988/10/07 | 965 | 970 | 950 | 960 | 73,000 |
1988/10/06 | 969 | 980 | 960 | 975 | 52,000 |
1988/10/05 | 976 | 980 | 956 | 956 | 38,000 |
1988/10/04 | 990 | 990 | 971 | 971 | 73,000 |
1988/10/03 | 999 | 1,000 | 980 | 980 | 113,000 |
1988/10/01 | 975 | 980 | 965 | 976 | 85,000 |
1988/09/30 | 955 | 970 | 955 | 961 | 19,000 |
1988/09/29 | 955 | 960 | 950 | 950 | 74,000 |
1988/09/28 | 965 | 980 | 951 | 975 | 71,000 |
1988/09/27 | 1,010 | 1,010 | 955 | 955 | 430,000 |
1988/09/26 | 960 | 980 | 950 | 978 | 230,000 |
1988/09/24 | 930 | 960 | 930 | 950 | 145,000 |
1988/09/22 | 960 | 960 | 930 | 930 | 172,000 |
1988/09/21 | 980 | 985 | 950 | 950 | 582,000 |
1988/09/20 | 945 | 985 | 935 | 970 | 978,000 |
1988/09/19 | 895 | 905 | 890 | 905 | 93,000 |
1988/09/16 | 889 | 895 | 875 | 875 | 118,000 |
1988/09/14 | 870 | 890 | 870 | 890 | 58,000 |
1988/09/13 | 871 | 874 | 866 | 866 | 131,000 |
1988/09/12 | 874 | 875 | 868 | 870 | 15,000 |
1988/09/09 | 870 | 875 | 866 | 875 | 53,000 |
1988/09/08 | 860 | 870 | 860 | 870 | 90,000 |
1988/09/07 | 855 | 870 | 855 | 870 | 34,000 |
1988/09/06 | 880 | 889 | 875 | 875 | 21,000 |
1988/09/05 | 880 | 890 | 870 | 870 | 71,000 |
1988/09/03 | 860 | 874 | 860 | 874 | 22,000 |
1988/09/02 | 860 | 870 | 850 | 870 | 38,000 |
1988/09/01 | 860 | 861 | 850 | 861 | 15,000 |
1988/08/31 | 875 | 875 | 871 | 871 | 36,000 |
1988/08/30 | 869 | 880 | 860 | 880 | 40,000 |
1988/08/29 | 870 | 880 | 870 | 870 | 23,000 |
1988/08/27 | 871 | 880 | 871 | 880 | 3,000 |
1988/08/26 | 880 | 881 | 870 | 870 | 72,000 |
1988/08/25 | 883 | 890 | 870 | 883 | 91,000 |
1988/08/24 | 870 | 875 | 870 | 873 | 12,000 |
1988/08/23 | 875 | 875 | 870 | 870 | 47,000 |
1988/08/22 | 890 | 890 | 876 | 876 | 19,000 |
1988/08/19 | 872 | 890 | 870 | 890 | 67,000 |
1988/08/18 | 885 | 890 | 871 | 871 | 30,000 |
1988/08/17 | 872 | 890 | 871 | 890 | 28,000 |
1988/08/16 | 904 | 904 | 870 | 870 | 10,000 |
1988/08/15 | 899 | 919 | 899 | 910 | 31,000 |
1988/08/12 | 870 | 899 | 861 | 899 | 27,000 |
1988/08/11 | 870 | 871 | 864 | 870 | 45,000 |
1988/08/10 | 894 | 894 | 872 | 872 | 22,000 |
1988/08/09 | 899 | 899 | 881 | 894 | 37,000 |
1988/08/08 | 909 | 909 | 899 | 899 | 16,000 |
1988/08/06 | 918 | 918 | 895 | 910 | 24,000 |
1988/08/05 | 895 | 900 | 881 | 900 | 72,000 |
1988/08/04 | 891 | 896 | 880 | 894 | 25,000 |
1988/08/03 | 880 | 880 | 871 | 871 | 32,000 |
1988/08/02 | 855 | 872 | 855 | 870 | 26,000 |
1988/08/01 | 856 | 870 | 856 | 862 | 39,000 |
1988/07/30 | 870 | 870 | 852 | 855 | 39,000 |
1988/07/29 | 850 | 860 | 840 | 860 | 117,000 |
1988/07/28 | 870 | 878 | 831 | 831 | 75,000 |
1988/07/27 | 875 | 878 | 870 | 870 | 23,000 |
1988/07/26 | 879 | 880 | 875 | 880 | 15,000 |
1988/07/25 | 880 | 880 | 880 | 880 | 37,000 |
1988/07/23 | 860 | 866 | 860 | 860 | 19,000 |
1988/07/22 | 879 | 880 | 860 | 862 | 76,000 |
1988/07/21 | 893 | 900 | 881 | 900 | 68,000 |
1988/07/20 | 909 | 910 | 903 | 903 | 39,000 |
1988/07/19 | 934 | 934 | 910 | 910 | 56,000 |
1988/07/18 | 945 | 945 | 930 | 936 | 36,000 |
1988/07/15 | 965 | 965 | 935 | 935 | 46,000 |
1988/07/14 | 941 | 979 | 941 | 979 | 36,000 |
1988/07/13 | 950 | 960 | 935 | 960 | 89,000 |
1988/07/12 | 953 | 960 | 951 | 952 | 68,000 |
1988/07/11 | 941 | 964 | 941 | 943 | 75,000 |
1988/07/08 | 960 | 965 | 951 | 965 | 36,000 |
1988/07/07 | 950 | 955 | 945 | 950 | 61,000 |
1988/07/06 | 980 | 980 | 953 | 954 | 80,000 |
1988/07/05 | 990 | 998 | 970 | 970 | 65,000 |
1988/07/04 | 990 | 1,000 | 980 | 990 | 119,000 |
1988/07/02 | 961 | 990 | 961 | 990 | 50,000 |
1988/07/01 | 1,000 | 1,000 | 960 | 960 | 100,000 |
1988/06/30 | 1,000 | 1,010 | 980 | 999 | 226,000 |
1988/06/29 | 999 | 1,000 | 981 | 990 | 83,000 |
1988/06/28 | 1,000 | 1,010 | 991 | 999 | 219,000 |
1988/06/27 | 1,050 | 1,050 | 1,010 | 1,020 | 308,000 |
1988/06/25 | 1,090 | 1,100 | 1,030 | 1,050 | 968,000 |
1988/06/24 | 984 | 1,080 | 975 | 1,080 | 1,772,000 |
1988/06/23 | 989 | 990 | 970 | 975 | 295,000 |
1988/06/22 | 954 | 990 | 950 | 985 | 605,000 |
1988/06/21 | 945 | 945 | 935 | 944 | 105,000 |
1988/06/20 | 940 | 945 | 935 | 940 | 64,000 |
1988/06/17 | 948 | 950 | 930 | 949 | 62,000 |
1988/06/16 | 920 | 950 | 919 | 950 | 83,000 |
1988/06/15 | 939 | 939 | 919 | 919 | 43,000 |
1988/06/14 | 933 | 940 | 932 | 932 | 26,000 |
1988/06/13 | 955 | 958 | 932 | 932 | 101,000 |
1988/06/10 | 960 | 960 | 945 | 945 | 104,000 |
1988/06/09 | 935 | 960 | 935 | 958 | 146,000 |
1988/06/08 | 945 | 949 | 935 | 935 | 76,000 |
1988/06/07 | 955 | 955 | 940 | 945 | 117,000 |
1988/06/06 | 955 | 960 | 950 | 950 | 63,000 |
1988/06/04 | 941 | 950 | 940 | 950 | 45,000 |
1988/06/03 | 945 | 955 | 930 | 941 | 59,000 |
1988/06/02 | 945 | 960 | 945 | 947 | 62,000 |
1988/06/01 | 962 | 962 | 940 | 955 | 79,000 |
1988/05/31 | 950 | 975 | 945 | 962 | 213,000 |
1988/05/30 | 941 | 960 | 934 | 959 | 77,000 |
1988/05/28 | 950 | 959 | 945 | 945 | 118,000 |
1988/05/27 | 980 | 981 | 956 | 960 | 516,000 |
1988/05/26 | 945 | 971 | 945 | 965 | 1,098,000 |
1988/05/25 | 921 | 940 | 920 | 939 | 165,000 |
1988/05/24 | 930 | 940 | 916 | 918 | 141,000 |
1988/05/23 | 930 | 935 | 919 | 929 | 94,000 |
1988/05/20 | 936 | 940 | 915 | 930 | 179,000 |
1988/05/19 | 940 | 940 | 920 | 930 | 238,000 |
1988/05/18 | 920 | 961 | 916 | 940 | 1,287,000 |
1988/05/17 | 915 | 918 | 905 | 917 | 243,000 |
1988/05/16 | 906 | 914 | 891 | 905 | 276,000 |
1988/05/13 | 894 | 909 | 880 | 904 | 216,000 |
1988/05/12 | 880 | 890 | 875 | 890 | 104,000 |
1988/05/11 | 870 | 900 | 868 | 890 | 174,000 |
1988/05/10 | 870 | 870 | 861 | 862 | 74,000 |
1988/05/09 | 870 | 877 | 855 | 870 | 157,000 |
1988/05/07 | 870 | 881 | 870 | 873 | 35,000 |
1988/05/06 | 890 | 890 | 885 | 890 | 43,000 |
1988/05/02 | 895 | 900 | 890 | 900 | 46,000 |
1988/04/30 | 905 | 905 | 897 | 900 | 52,000 |
1988/04/28 | 900 | 909 | 895 | 905 | 116,000 |
1988/04/27 | 888 | 899 | 886 | 899 | 100,000 |
1988/04/26 | 900 | 900 | 889 | 889 | 68,000 |
1988/04/25 | 902 | 909 | 891 | 895 | 80,000 |
1988/04/23 | 913 | 913 | 890 | 890 | 236,000 |
1988/04/22 | 900 | 914 | 890 | 913 | 594,000 |
1988/04/21 | 850 | 900 | 850 | 885 | 190,000 |
1988/04/20 | 840 | 850 | 840 | 850 | 16,000 |
1988/04/19 | 845 | 850 | 840 | 840 | 28,000 |
1988/04/18 | 854 | 854 | 835 | 835 | 23,000 |
1988/04/15 | 850 | 850 | 838 | 840 | 20,000 |
1988/04/14 | 835 | 842 | 835 | 840 | 53,000 |
1988/04/13 | 855 | 855 | 832 | 833 | 57,000 |
1988/04/12 | 860 | 860 | 850 | 855 | 30,000 |
1988/04/11 | 860 | 865 | 860 | 860 | 26,000 |
1988/04/08 | 860 | 860 | 852 | 860 | 46,000 |
1988/04/07 | 855 | 865 | 851 | 852 | 40,000 |
1988/04/06 | 855 | 860 | 845 | 855 | 108,000 |
1988/04/05 | 870 | 870 | 850 | 850 | 57,000 |
1988/04/04 | 879 | 879 | 866 | 879 | 29,000 |
1988/04/02 | 869 | 880 | 869 | 880 | 5,000 |
1988/04/01 | 869 | 879 | 855 | 879 | 43,000 |
1988/03/31 | 888 | 888 | 863 | 879 | 42,000 |
1988/03/30 | 880 | 889 | 875 | 885 | 44,000 |
1988/03/29 | 890 | 890 | 880 | 889 | 56,000 |
1988/03/28 | 836 | 910 | 836 | 900 | 125,000 |
1988/03/26 | 854 | 860 | 840 | 850 | 96,000 |
1988/03/25 | 880 | 885 | 857 | 874 | 74,000 |
1988/03/24 | 890 | 890 | 870 | 885 | 99,000 |
1988/03/23 | 889 | 898 | 880 | 890 | 53,000 |
1988/03/22 | 920 | 920 | 890 | 900 | 145,000 |
1988/03/18 | 880 | 905 | 880 | 905 | 220,000 |
1988/03/17 | 879 | 888 | 870 | 880 | 50,000 |
1988/03/16 | 880 | 889 | 870 | 888 | 111,000 |
1988/03/15 | 900 | 900 | 871 | 880 | 181,000 |
1988/03/14 | 910 | 910 | 881 | 901 | 86,000 |
1988/03/11 | 929 | 929 | 909 | 919 | 295,000 |
1988/03/10 | 950 | 950 | 929 | 930 | 499,000 |
1988/03/09 | 898 | 960 | 885 | 940 | 1,873,000 |
1988/03/08 | 889 | 889 | 877 | 888 | 402,000 |
1988/03/07 | 899 | 899 | 875 | 890 | 379,000 |
1988/03/05 | 902 | 909 | 872 | 898 | 444,000 |
1988/03/04 | 882 | 920 | 882 | 912 | 1,980,000 |
1988/03/03 | 870 | 887 | 861 | 882 | 1,634,000 |
1988/03/02 | 825 | 871 | 810 | 860 | 830,000 |
1988/03/01 | 783 | 820 | 780 | 820 | 419,000 |
1988/02/29 | 770 | 810 | 770 | 783 | 222,000 |
1988/02/27 | 755 | 770 | 750 | 770 | 35,000 |
1988/02/26 | 777 | 777 | 755 | 765 | 101,000 |
1988/02/25 | 776 | 777 | 762 | 777 | 185,000 |
1988/02/24 | 777 | 777 | 768 | 777 | 47,000 |
1988/02/23 | 777 | 779 | 768 | 770 | 146,000 |
1988/02/22 | 749 | 780 | 741 | 770 | 112,000 |
1988/02/19 | 738 | 750 | 735 | 750 | 94,000 |
1988/02/18 | 749 | 749 | 738 | 749 | 59,000 |
1988/02/17 | 745 | 750 | 735 | 750 | 80,000 |
1988/02/16 | 750 | 750 | 738 | 745 | 34,000 |
1988/02/15 | 751 | 751 | 740 | 750 | 27,000 |
1988/02/12 | 719 | 747 | 719 | 731 | 84,000 |
1988/02/10 | 745 | 750 | 732 | 749 | 105,000 |
1988/02/09 | 760 | 765 | 740 | 740 | 50,000 |
1988/02/08 | 765 | 770 | 755 | 755 | 44,000 |
1988/02/06 | 763 | 765 | 730 | 765 | 40,000 |
1988/02/05 | 770 | 774 | 750 | 765 | 190,000 |
1988/02/04 | 768 | 774 | 750 | 770 | 212,000 |
1988/02/03 | 749 | 769 | 736 | 769 | 280,000 |
1988/02/02 | 742 | 750 | 732 | 745 | 110,000 |
1988/02/01 | 730 | 744 | 720 | 736 | 66,000 |
1988/01/30 | 718 | 729 | 718 | 720 | 11,000 |
1988/01/29 | 721 | 722 | 716 | 716 | 65,000 |
1988/01/28 | 730 | 730 | 715 | 716 | 61,000 |
1988/01/27 | 720 | 730 | 720 | 730 | 36,000 |
1988/01/26 | 727 | 729 | 713 | 720 | 72,000 |
1988/01/25 | 739 | 739 | 710 | 710 | 35,000 |
1988/01/23 | 731 | 736 | 730 | 736 | 13,000 |
1988/01/22 | 720 | 720 | 710 | 710 | 55,000 |
1988/01/21 | 720 | 720 | 705 | 709 | 63,000 |
1988/01/20 | 719 | 730 | 706 | 721 | 47,000 |
1988/01/19 | 740 | 740 | 705 | 705 | 86,000 |
1988/01/18 | 737 | 749 | 731 | 731 | 49,000 |
1988/01/14 | 710 | 720 | 702 | 718 | 64,000 |
1988/01/13 | 740 | 740 | 700 | 700 | 44,000 |
1988/01/12 | 740 | 758 | 729 | 736 | 138,000 |
1988/01/11 | 739 | 739 | 730 | 730 | 19,000 |
1988/01/08 | 734 | 760 | 729 | 729 | 273,000 |
1988/01/07 | 723 | 734 | 723 | 734 | 57,000 |
1988/01/06 | 695 | 735 | 694 | 735 | 135,000 |
1988/01/05 | 695 | 700 | 689 | 700 | 59,000 |