日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ