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 |
|---|---|---|---|---|---|
| 1990/12/28 | 616 | 640 | 616 | 640 | 28,000 |
| 1990/12/27 | 632 | 632 | 615 | 621 | 39,000 |
| 1990/12/26 | 648 | 648 | 612 | 612 | 19,000 |
| 1990/12/25 | 650 | 650 | 649 | 649 | 42,000 |
| 1990/12/21 | 640 | 650 | 640 | 650 | 27,000 |
| 1990/12/20 | 671 | 679 | 650 | 650 | 39,000 |
| 1990/12/19 | 690 | 690 | 660 | 679 | 40,000 |
| 1990/12/18 | 690 | 700 | 680 | 680 | 36,000 |
| 1990/12/17 | 680 | 680 | 680 | 680 | 1,000 |
| 1990/12/14 | 670 | 670 | 656 | 670 | 52,000 |
| 1990/12/13 | 710 | 710 | 680 | 690 | 19,000 |
| 1990/12/12 | 710 | 710 | 699 | 700 | 71,000 |
| 1990/12/11 | 700 | 705 | 699 | 700 | 95,000 |
| 1990/12/07 | 615 | 635 | 615 | 635 | 65,000 |
| 1990/12/06 | 601 | 605 | 595 | 605 | 40,000 |
| 1990/12/05 | 615 | 615 | 600 | 600 | 36,000 |
| 1990/12/04 | 620 | 620 | 605 | 605 | 20,000 |
| 1990/12/03 | 640 | 640 | 620 | 640 | 22,000 |
| 1990/11/30 | 625 | 625 | 610 | 610 | 27,000 |
| 1990/11/29 | 670 | 670 | 669 | 669 | 9,000 |
| 1990/11/28 | 700 | 700 | 680 | 680 | 31,000 |
| 1990/11/27 | 727 | 728 | 700 | 700 | 41,000 |
| 1990/11/26 | 721 | 733 | 721 | 728 | 42,000 |
| 1990/11/22 | 725 | 725 | 715 | 720 | 45,000 |
| 1990/11/21 | 720 | 720 | 699 | 700 | 34,000 |
| 1990/11/20 | 749 | 749 | 720 | 720 | 12,000 |
| 1990/11/19 | 755 | 760 | 750 | 750 | 45,000 |
| 1990/11/16 | 779 | 779 | 765 | 765 | 40,000 |
| 1990/11/15 | 785 | 786 | 785 | 785 | 52,000 |
| 1990/11/14 | 778 | 790 | 778 | 785 | 26,000 |
| 1990/11/13 | 770 | 777 | 770 | 771 | 21,000 |
| 1990/11/09 | 744 | 747 | 744 | 747 | 64,000 |
| 1990/11/08 | 758 | 758 | 751 | 751 | 53,000 |
| 1990/11/07 | 765 | 770 | 765 | 765 | 12,000 |
| 1990/11/06 | 776 | 776 | 770 | 770 | 29,000 |
| 1990/11/05 | 761 | 771 | 761 | 771 | 23,000 |
| 1990/11/02 | 770 | 770 | 760 | 760 | 21,000 |
| 1990/11/01 | 785 | 795 | 780 | 780 | 49,000 |
| 1990/10/31 | 790 | 800 | 787 | 800 | 65,000 |
| 1990/10/30 | 780 | 797 | 780 | 787 | 14,000 |
| 1990/10/29 | 795 | 795 | 787 | 787 | 18,000 |
| 1990/10/26 | 811 | 811 | 795 | 795 | 124,000 |
| 1990/10/24 | 770 | 770 | 761 | 761 | 17,000 |
| 1990/10/23 | 781 | 797 | 780 | 780 | 65,000 |
| 1990/10/22 | 751 | 771 | 751 | 770 | 27,000 |
| 1990/10/19 | 755 | 761 | 755 | 761 | 37,000 |
| 1990/10/18 | 750 | 755 | 740 | 755 | 70,000 |
| 1990/10/17 | 741 | 750 | 741 | 750 | 9,000 |
| 1990/10/16 | 725 | 740 | 725 | 740 | 6,000 |
| 1990/10/15 | 700 | 725 | 700 | 725 | 10,000 |
| 1990/10/12 | 709 | 710 | 705 | 705 | 28,000 |
| 1990/10/11 | 730 | 730 | 705 | 720 | 35,000 |
| 1990/10/09 | 741 | 741 | 720 | 720 | 59,000 |
| 1990/10/08 | 691 | 720 | 691 | 720 | 18,000 |
| 1990/10/05 | 700 | 710 | 700 | 700 | 27,000 |
| 1990/10/04 | 710 | 710 | 690 | 690 | 13,000 |
| 1990/10/03 | 721 | 735 | 700 | 730 | 69,000 |
| 1990/10/02 | 682 | 710 | 682 | 710 | 60,000 |
| 1990/10/01 | 713 | 713 | 713 | 713 | 21,000 |
| 1990/09/28 | 735 | 740 | 735 | 740 | 55,000 |
| 1990/09/27 | 750 | 770 | 750 | 770 | 14,000 |
| 1990/09/26 | 765 | 770 | 740 | 770 | 78,000 |
| 1990/09/25 | 776 | 776 | 760 | 760 | 6,000 |
| 1990/09/21 | 805 | 812 | 799 | 799 | 47,000 |
| 1990/09/20 | 791 | 800 | 780 | 792 | 26,000 |
| 1990/09/19 | 791 | 795 | 791 | 795 | 27,000 |
| 1990/09/18 | 820 | 821 | 791 | 808 | 59,000 |
| 1990/09/17 | 825 | 829 | 811 | 811 | 25,000 |
| 1990/09/14 | 800 | 811 | 800 | 811 | 25,000 |
| 1990/09/13 | 810 | 821 | 810 | 810 | 37,000 |
| 1990/09/12 | 799 | 820 | 799 | 820 | 20,000 |
| 1990/09/11 | 815 | 820 | 800 | 800 | 60,000 |
| 1990/09/07 | 779 | 780 | 750 | 750 | 58,000 |
| 1990/09/06 | 775 | 781 | 775 | 780 | 29,000 |
| 1990/09/05 | 800 | 800 | 765 | 765 | 109,000 |
| 1990/09/04 | 810 | 811 | 790 | 790 | 15,000 |
| 1990/09/03 | 835 | 835 | 830 | 830 | 6,000 |
| 1990/08/31 | 810 | 845 | 810 | 845 | 67,000 |
| 1990/08/30 | 790 | 800 | 790 | 800 | 29,000 |
| 1990/08/29 | 800 | 800 | 790 | 790 | 73,000 |
| 1990/08/28 | 805 | 805 | 790 | 790 | 55,000 |
| 1990/08/27 | 799 | 811 | 795 | 795 | 54,000 |
| 1990/08/24 | 795 | 810 | 779 | 800 | 101,000 |
| 1990/08/23 | 859 | 859 | 797 | 800 | 64,000 |
| 1990/08/22 | 880 | 880 | 859 | 860 | 28,000 |
| 1990/08/21 | 910 | 910 | 890 | 890 | 13,000 |
| 1990/08/20 | 920 | 930 | 920 | 920 | 63,000 |
| 1990/08/17 | 940 | 941 | 930 | 930 | 41,000 |
| 1990/08/16 | 901 | 950 | 901 | 950 | 135,000 |
| 1990/08/15 | 865 | 895 | 865 | 895 | 45,000 |
| 1990/08/14 | 869 | 870 | 860 | 865 | 70,000 |
| 1990/08/13 | 901 | 901 | 880 | 880 | 66,000 |
| 1990/08/10 | 930 | 930 | 900 | 900 | 39,000 |
| 1990/08/09 | 916 | 925 | 910 | 910 | 39,000 |
| 1990/08/08 | 909 | 913 | 900 | 910 | 60,000 |
| 1990/08/07 | 920 | 920 | 898 | 909 | 54,000 |
| 1990/08/06 | 980 | 980 | 949 | 950 | 67,000 |
| 1990/08/03 | 1,000 | 1,000 | 980 | 990 | 102,000 |
| 1990/08/02 | 1,020 | 1,020 | 1,000 | 1,000 | 53,000 |
| 1990/08/01 | 1,060 | 1,060 | 1,030 | 1,030 | 96,000 |
| 1990/07/31 | 1,030 | 1,050 | 1,030 | 1,030 | 47,000 |
| 1990/07/30 | 1,100 | 1,100 | 1,000 | 1,020 | 43,000 |
| 1990/07/27 | 1,090 | 1,090 | 1,050 | 1,080 | 157,000 |
| 1990/07/26 | 1,100 | 1,110 | 1,070 | 1,070 | 65,000 |
| 1990/07/25 | 1,110 | 1,110 | 1,080 | 1,110 | 68,000 |
| 1990/07/24 | 1,070 | 1,080 | 1,060 | 1,070 | 69,000 |
| 1990/07/23 | 1,080 | 1,080 | 1,060 | 1,080 | 52,000 |
| 1990/07/20 | 1,110 | 1,110 | 1,090 | 1,090 | 52,000 |
| 1990/07/19 | 1,150 | 1,150 | 1,100 | 1,130 | 170,000 |
| 1990/07/18 | 1,160 | 1,180 | 1,140 | 1,140 | 808,000 |
| 1990/07/17 | 1,100 | 1,150 | 1,090 | 1,140 | 616,000 |
| 1990/07/16 | 1,060 | 1,100 | 1,050 | 1,100 | 149,000 |
| 1990/07/13 | 1,100 | 1,110 | 1,060 | 1,060 | 250,000 |
| 1990/07/12 | 1,050 | 1,110 | 1,050 | 1,110 | 651,000 |
| 1990/07/11 | 1,020 | 1,050 | 1,020 | 1,050 | 151,000 |
| 1990/07/10 | 1,030 | 1,040 | 1,010 | 1,010 | 101,000 |
| 1990/07/09 | 1,020 | 1,030 | 1,020 | 1,030 | 40,000 |
| 1990/07/06 | 1,000 | 1,020 | 1,000 | 1,010 | 43,000 |
| 1990/07/05 | 1,020 | 1,030 | 1,010 | 1,010 | 28,000 |
| 1990/07/04 | 1,000 | 1,040 | 995 | 1,020 | 36,000 |
| 1990/07/03 | 1,000 | 1,000 | 998 | 1,000 | 43,000 |
| 1990/07/02 | 998 | 998 | 998 | 998 | 12,000 |
| 1990/06/29 | 1,010 | 1,010 | 980 | 992 | 34,000 |
| 1990/06/28 | 1,030 | 1,030 | 1,010 | 1,010 | 18,000 |
| 1990/06/27 | 1,010 | 1,010 | 1,010 | 1,010 | 24,000 |
| 1990/06/26 | 990 | 1,000 | 990 | 1,000 | 30,000 |
| 1990/06/25 | 1,010 | 1,010 | 997 | 1,010 | 58,000 |
| 1990/06/22 | 996 | 1,010 | 995 | 995 | 42,000 |
| 1990/06/21 | 1,010 | 1,010 | 995 | 995 | 17,000 |
| 1990/06/20 | 1,050 | 1,050 | 1,010 | 1,020 | 66,000 |
| 1990/06/19 | 1,050 | 1,050 | 1,010 | 1,010 | 77,000 |
| 1990/06/18 | 1,050 | 1,060 | 1,050 | 1,050 | 54,000 |
| 1990/06/15 | 1,090 | 1,090 | 1,040 | 1,040 | 62,000 |
| 1990/06/14 | 1,100 | 1,120 | 1,090 | 1,090 | 221,000 |
| 1990/06/13 | 1,030 | 1,100 | 1,030 | 1,090 | 316,000 |
| 1990/06/12 | 1,020 | 1,030 | 1,020 | 1,020 | 78,000 |
| 1990/06/11 | 1,030 | 1,030 | 1,020 | 1,020 | 68,000 |
| 1990/06/08 | 1,010 | 1,020 | 1,010 | 1,020 | 51,000 |
| 1990/06/07 | 1,030 | 1,030 | 1,000 | 1,010 | 24,000 |
| 1990/06/06 | 1,020 | 1,030 | 1,000 | 1,030 | 52,000 |
| 1990/06/05 | 1,040 | 1,040 | 1,000 | 1,020 | 92,000 |
| 1990/06/04 | 1,020 | 1,020 | 1,000 | 1,020 | 28,000 |
| 1990/06/01 | 1,020 | 1,030 | 1,010 | 1,020 | 53,000 |
| 1990/05/31 | 1,040 | 1,040 | 1,020 | 1,030 | 31,000 |
| 1990/05/30 | 1,030 | 1,040 | 1,020 | 1,040 | 30,000 |
| 1990/05/29 | 1,050 | 1,050 | 1,020 | 1,040 | 54,000 |
| 1990/05/28 | 1,050 | 1,050 | 1,020 | 1,050 | 57,000 |
| 1990/05/25 | 1,020 | 1,020 | 1,000 | 1,010 | 68,000 |
| 1990/05/24 | 1,020 | 1,020 | 1,000 | 1,000 | 8,000 |
| 1990/05/23 | 1,000 | 1,030 | 1,000 | 1,010 | 12,000 |
| 1990/05/22 | 1,010 | 1,010 | 1,000 | 1,000 | 27,000 |
| 1990/05/21 | 1,030 | 1,030 | 1,010 | 1,010 | 30,000 |
| 1990/05/18 | 1,040 | 1,040 | 1,030 | 1,030 | 40,000 |
| 1990/05/17 | 1,030 | 1,050 | 1,030 | 1,040 | 95,000 |
| 1990/05/16 | 1,000 | 1,050 | 1,000 | 1,040 | 157,000 |
| 1990/05/15 | 990 | 1,000 | 977 | 1,000 | 186,000 |
| 1990/05/14 | 973 | 990 | 971 | 980 | 91,000 |
| 1990/05/11 | 971 | 975 | 961 | 970 | 36,000 |
| 1990/05/10 | 995 | 995 | 970 | 971 | 75,000 |
| 1990/05/09 | 995 | 995 | 989 | 990 | 52,000 |
| 1990/05/08 | 937 | 975 | 935 | 965 | 217,000 |
| 1990/05/07 | 935 | 940 | 930 | 935 | 22,000 |
| 1990/05/02 | 910 | 930 | 910 | 930 | 21,000 |
| 1990/05/01 | 907 | 910 | 907 | 910 | 32,000 |
| 1990/04/27 | 920 | 920 | 901 | 908 | 26,000 |
| 1990/04/26 | 915 | 920 | 901 | 901 | 11,000 |
| 1990/04/25 | 910 | 910 | 900 | 905 | 79,000 |
| 1990/04/24 | 905 | 905 | 900 | 900 | 21,000 |
| 1990/04/23 | 915 | 915 | 905 | 905 | 17,000 |
| 1990/04/20 | 930 | 930 | 905 | 905 | 37,000 |
| 1990/04/19 | 924 | 930 | 900 | 910 | 80,000 |
| 1990/04/18 | 925 | 925 | 918 | 924 | 27,000 |
| 1990/04/17 | 921 | 921 | 900 | 918 | 49,000 |
| 1990/04/16 | 925 | 925 | 905 | 920 | 45,000 |
| 1990/04/13 | 922 | 930 | 915 | 915 | 57,000 |
| 1990/04/12 | 920 | 920 | 910 | 912 | 56,000 |
| 1990/04/11 | 920 | 921 | 920 | 921 | 42,000 |
| 1990/04/10 | 859 | 861 | 849 | 860 | 120,000 |
| 1990/04/05 | 720 | 720 | 699 | 719 | 215,000 |
| 1990/04/04 | 790 | 800 | 770 | 770 | 253,000 |
| 1990/04/03 | 860 | 860 | 800 | 800 | 216,000 |
| 1990/03/30 | 950 | 950 | 915 | 950 | 144,000 |
| 1990/03/29 | 935 | 940 | 930 | 940 | 85,000 |
| 1990/03/28 | 945 | 960 | 932 | 932 | 166,000 |
| 1990/03/27 | 935 | 970 | 935 | 965 | 60,000 |
| 1990/03/26 | 920 | 930 | 915 | 927 | 82,000 |
| 1990/03/23 | 930 | 930 | 880 | 910 | 100,000 |
| 1990/03/22 | 1,020 | 1,020 | 940 | 940 | 198,000 |
| 1990/03/20 | 1,060 | 1,060 | 1,000 | 1,060 | 127,000 |
| 1990/03/19 | 1,170 | 1,170 | 1,070 | 1,070 | 71,000 |
| 1990/03/16 | 1,180 | 1,190 | 1,170 | 1,190 | 16,000 |
| 1990/03/15 | 1,190 | 1,190 | 1,160 | 1,170 | 64,000 |
| 1990/03/14 | 1,210 | 1,210 | 1,160 | 1,180 | 141,000 |
| 1990/03/13 | 1,200 | 1,200 | 1,180 | 1,200 | 231,000 |
| 1990/03/12 | 1,200 | 1,200 | 1,190 | 1,190 | 175,000 |
| 1990/03/09 | 1,200 | 1,200 | 1,170 | 1,180 | 262,000 |
| 1990/03/08 | 1,180 | 1,210 | 1,180 | 1,180 | 235,000 |
| 1990/03/07 | 1,230 | 1,230 | 1,200 | 1,200 | 126,000 |
| 1990/03/06 | 1,190 | 1,210 | 1,180 | 1,190 | 87,000 |
| 1990/03/05 | 1,200 | 1,200 | 1,190 | 1,190 | 87,000 |
| 1990/03/02 | 1,180 | 1,200 | 1,170 | 1,170 | 86,000 |
| 1990/03/01 | 1,190 | 1,200 | 1,180 | 1,180 | 66,000 |
| 1990/02/28 | 1,180 | 1,220 | 1,180 | 1,210 | 147,000 |
| 1990/02/27 | 1,170 | 1,190 | 1,150 | 1,180 | 21,000 |
| 1990/02/26 | 1,210 | 1,210 | 1,210 | 1,210 | 29,000 |
| 1990/02/23 | 1,220 | 1,240 | 1,200 | 1,240 | 51,000 |
| 1990/02/22 | 1,220 | 1,240 | 1,220 | 1,220 | 48,000 |
| 1990/02/21 | 1,250 | 1,250 | 1,240 | 1,240 | 161,000 |
| 1990/02/20 | 1,270 | 1,270 | 1,250 | 1,260 | 90,000 |
| 1990/02/19 | 1,280 | 1,280 | 1,270 | 1,270 | 26,000 |
| 1990/02/16 | 1,310 | 1,310 | 1,280 | 1,280 | 42,000 |
| 1990/02/15 | 1,300 | 1,300 | 1,290 | 1,300 | 22,000 |
| 1990/02/14 | 1,330 | 1,330 | 1,290 | 1,290 | 24,000 |
| 1990/02/13 | 1,310 | 1,320 | 1,290 | 1,290 | 112,000 |
| 1990/02/09 | 1,290 | 1,290 | 1,270 | 1,270 | 50,000 |
| 1990/02/08 | 1,300 | 1,320 | 1,270 | 1,280 | 64,000 |
| 1990/02/07 | 1,320 | 1,320 | 1,290 | 1,300 | 128,000 |
| 1990/02/06 | 1,320 | 1,340 | 1,300 | 1,300 | 122,000 |
| 1990/02/05 | 1,350 | 1,350 | 1,320 | 1,320 | 184,000 |
| 1990/02/02 | 1,350 | 1,350 | 1,310 | 1,330 | 42,000 |
| 1990/02/01 | 1,300 | 1,350 | 1,270 | 1,330 | 218,000 |
| 1990/01/31 | 1,280 | 1,300 | 1,270 | 1,300 | 212,000 |
| 1990/01/30 | 1,270 | 1,310 | 1,270 | 1,270 | 198,000 |
| 1990/01/29 | 1,250 | 1,290 | 1,250 | 1,270 | 61,000 |
| 1990/01/26 | 1,260 | 1,260 | 1,250 | 1,250 | 189,000 |
| 1990/01/25 | 1,290 | 1,290 | 1,260 | 1,260 | 78,000 |
| 1990/01/24 | 1,260 | 1,280 | 1,250 | 1,270 | 134,000 |
| 1990/01/23 | 1,280 | 1,290 | 1,270 | 1,280 | 81,000 |
| 1990/01/22 | 1,290 | 1,310 | 1,280 | 1,310 | 71,000 |
| 1990/01/19 | 1,310 | 1,310 | 1,300 | 1,300 | 89,000 |
| 1990/01/18 | 1,310 | 1,320 | 1,300 | 1,310 | 108,000 |
| 1990/01/17 | 1,310 | 1,330 | 1,310 | 1,310 | 54,000 |
| 1990/01/16 | 1,330 | 1,330 | 1,310 | 1,310 | 182,000 |
| 1990/01/12 | 1,320 | 1,330 | 1,310 | 1,330 | 344,000 |
| 1990/01/11 | 1,320 | 1,340 | 1,310 | 1,330 | 523,000 |
| 1990/01/10 | 1,330 | 1,330 | 1,320 | 1,320 | 207,000 |
| 1990/01/09 | 1,330 | 1,340 | 1,320 | 1,330 | 64,000 |
| 1990/01/08 | 1,330 | 1,330 | 1,310 | 1,310 | 46,000 |
| 1990/01/05 | 1,340 | 1,340 | 1,320 | 1,320 | 50,000 |
| 1990/01/04 | 1,330 | 1,360 | 1,330 | 1,330 | 105,000 |