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 |
---|---|---|---|---|---|
1992/12/30 | 535 | 535 | 535 | 535 | 25,000 |
1992/12/29 | 536 | 536 | 535 | 535 | 11,000 |
1992/12/28 | 540 | 540 | 538 | 538 | 6,000 |
1992/12/25 | 527 | 530 | 515 | 530 | 102,000 |
1992/12/24 | 529 | 529 | 515 | 529 | 52,000 |
1992/12/22 | 530 | 530 | 525 | 530 | 33,000 |
1992/12/21 | 546 | 546 | 540 | 540 | 28,000 |
1992/12/18 | 549 | 550 | 546 | 550 | 19,000 |
1992/12/17 | 541 | 550 | 541 | 546 | 55,000 |
1992/12/16 | 530 | 545 | 530 | 541 | 57,000 |
1992/12/15 | 510 | 520 | 510 | 520 | 26,000 |
1992/12/14 | 519 | 519 | 518 | 518 | 10,000 |
1992/12/11 | 528 | 528 | 511 | 518 | 44,000 |
1992/12/10 | 510 | 519 | 509 | 518 | 51,000 |
1992/12/09 | 487 | 500 | 486 | 500 | 6,000 |
1992/12/08 | 475 | 480 | 475 | 480 | 47,000 |
1992/12/07 | 474 | 474 | 474 | 474 | 9,000 |
1992/12/04 | 471 | 475 | 470 | 474 | 6,000 |
1992/12/03 | 470 | 480 | 470 | 470 | 24,000 |
1992/12/02 | 470 | 470 | 470 | 470 | 11,000 |
1992/12/01 | 480 | 480 | 470 | 470 | 10,000 |
1992/11/30 | 461 | 470 | 460 | 470 | 25,000 |
1992/11/27 | 457 | 460 | 453 | 455 | 22,000 |
1992/11/26 | 462 | 462 | 460 | 462 | 14,000 |
1992/11/25 | 457 | 457 | 455 | 457 | 51,000 |
1992/11/24 | 453 | 457 | 453 | 453 | 14,000 |
1992/11/20 | 443 | 448 | 437 | 448 | 37,000 |
1992/11/19 | 443 | 443 | 443 | 443 | 18,000 |
1992/11/18 | 420 | 423 | 410 | 423 | 97,000 |
1992/11/17 | 420 | 421 | 410 | 420 | 25,000 |
1992/11/16 | 446 | 446 | 425 | 425 | 34,000 |
1992/11/13 | 455 | 455 | 450 | 451 | 38,000 |
1992/11/12 | 455 | 455 | 448 | 455 | 28,000 |
1992/11/11 | 468 | 468 | 455 | 455 | 28,000 |
1992/11/10 | 470 | 470 | 461 | 470 | 40,000 |
1992/11/09 | 470 | 470 | 470 | 470 | 2,000 |
1992/11/06 | 485 | 485 | 475 | 475 | 14,000 |
1992/11/05 | 480 | 480 | 480 | 480 | 10,000 |
1992/11/04 | 480 | 480 | 480 | 480 | 14,000 |
1992/11/02 | 480 | 480 | 471 | 480 | 10,000 |
1992/10/30 | 510 | 510 | 479 | 480 | 174,000 |
1992/10/29 | 525 | 525 | 520 | 520 | 7,000 |
1992/10/28 | 540 | 545 | 520 | 520 | 30,000 |
1992/10/27 | 557 | 557 | 547 | 547 | 11,000 |
1992/10/26 | 560 | 560 | 555 | 560 | 41,000 |
1992/10/23 | 543 | 560 | 543 | 560 | 19,000 |
1992/10/22 | 540 | 541 | 540 | 541 | 35,000 |
1992/10/21 | 531 | 531 | 530 | 530 | 5,000 |
1992/10/20 | 530 | 530 | 530 | 530 | 3,000 |
1992/10/19 | 550 | 550 | 540 | 540 | 6,000 |
1992/10/16 | 540 | 550 | 540 | 550 | 3,000 |
1992/10/15 | 540 | 540 | 540 | 540 | 1,000 |
1992/10/14 | 536 | 555 | 535 | 555 | 13,000 |
1992/10/13 | 540 | 540 | 535 | 535 | 10,000 |
1992/10/12 | 535 | 535 | 535 | 535 | 15,000 |
1992/10/09 | 523 | 523 | 513 | 513 | 8,000 |
1992/10/08 | 525 | 530 | 524 | 524 | 10,000 |
1992/10/07 | 535 | 535 | 535 | 535 | 6,000 |
1992/10/06 | 535 | 535 | 535 | 535 | 3,000 |
1992/10/05 | 548 | 555 | 547 | 555 | 14,000 |
1992/10/02 | 558 | 558 | 558 | 558 | 2,000 |
1992/10/01 | 560 | 560 | 560 | 560 | 7,000 |
1992/09/30 | 550 | 560 | 550 | 560 | 3,000 |
1992/09/29 | 550 | 550 | 540 | 540 | 6,000 |
1992/09/28 | 580 | 580 | 580 | 580 | 4,000 |
1992/09/25 | 579 | 579 | 570 | 570 | 27,000 |
1992/09/24 | 560 | 570 | 560 | 570 | 55,000 |
1992/09/22 | 550 | 565 | 549 | 560 | 44,000 |
1992/09/21 | 540 | 550 | 540 | 550 | 5,000 |
1992/09/18 | 520 | 530 | 520 | 530 | 23,000 |
1992/09/17 | 517 | 518 | 517 | 518 | 5,000 |
1992/09/16 | 530 | 530 | 517 | 517 | 6,000 |
1992/09/14 | 520 | 520 | 520 | 520 | 2,000 |
1992/09/11 | 536 | 541 | 530 | 530 | 39,000 |
1992/09/10 | 556 | 556 | 546 | 546 | 40,000 |
1992/09/09 | 515 | 516 | 510 | 516 | 15,000 |
1992/09/08 | 510 | 520 | 510 | 510 | 7,000 |
1992/09/07 | 516 | 517 | 510 | 515 | 10,000 |
1992/09/04 | 515 | 539 | 515 | 520 | 15,000 |
1992/09/03 | 510 | 520 | 500 | 515 | 21,000 |
1992/09/02 | 539 | 544 | 530 | 530 | 17,000 |
1992/09/01 | 540 | 544 | 540 | 544 | 17,000 |
1992/08/31 | 512 | 531 | 512 | 530 | 43,000 |
1992/08/28 | 486 | 486 | 486 | 486 | 6,000 |
1992/08/27 | 467 | 467 | 467 | 467 | 1,000 |
1992/08/26 | 472 | 472 | 466 | 466 | 15,000 |
1992/08/25 | 452 | 452 | 452 | 452 | 15,000 |
1992/08/21 | 402 | 402 | 402 | 402 | 2,000 |
1992/08/20 | 400 | 400 | 400 | 400 | 4,000 |
1992/08/19 | 393 | 400 | 393 | 400 | 6,000 |
1992/08/18 | 390 | 390 | 382 | 382 | 3,000 |
1992/08/14 | 380 | 380 | 375 | 375 | 14,000 |
1992/08/13 | 375 | 383 | 375 | 375 | 45,000 |
1992/08/12 | 395 | 395 | 380 | 380 | 40,000 |
1992/08/11 | 400 | 400 | 400 | 400 | 22,000 |
1992/08/10 | 460 | 460 | 429 | 430 | 44,000 |
1992/08/07 | 500 | 500 | 460 | 460 | 76,000 |
1992/08/06 | 505 | 505 | 490 | 490 | 4,000 |
1992/08/05 | 513 | 513 | 503 | 513 | 3,000 |
1992/08/04 | 516 | 516 | 507 | 515 | 35,000 |
1992/08/03 | 528 | 528 | 516 | 516 | 2,000 |
1992/07/31 | 525 | 525 | 510 | 510 | 34,000 |
1992/07/30 | 520 | 530 | 520 | 525 | 31,000 |
1992/07/29 | 520 | 530 | 510 | 530 | 68,000 |
1992/07/28 | 530 | 530 | 520 | 520 | 8,000 |
1992/07/27 | 550 | 550 | 544 | 544 | 16,000 |
1992/07/24 | 534 | 535 | 534 | 534 | 35,000 |
1992/07/23 | 532 | 534 | 530 | 534 | 35,000 |
1992/07/22 | 540 | 540 | 530 | 530 | 23,000 |
1992/07/21 | 537 | 550 | 537 | 550 | 21,000 |
1992/07/20 | 565 | 565 | 556 | 556 | 20,000 |
1992/07/17 | 575 | 575 | 573 | 573 | 7,000 |
1992/07/16 | 578 | 579 | 578 | 578 | 26,000 |
1992/07/15 | 578 | 584 | 578 | 578 | 4,000 |
1992/07/14 | 576 | 578 | 576 | 578 | 19,000 |
1992/07/13 | 575 | 583 | 575 | 583 | 9,000 |
1992/07/10 | 555 | 584 | 555 | 575 | 68,000 |
1992/07/09 | 540 | 540 | 531 | 531 | 27,000 |
1992/07/08 | 531 | 541 | 531 | 541 | 4,000 |
1992/07/07 | 535 | 548 | 531 | 531 | 29,000 |
1992/07/06 | 560 | 560 | 540 | 544 | 21,000 |
1992/07/03 | 553 | 562 | 550 | 562 | 35,000 |
1992/07/02 | 550 | 550 | 549 | 550 | 48,000 |
1992/07/01 | 535 | 550 | 535 | 550 | 52,000 |
1992/06/30 | 550 | 550 | 535 | 535 | 48,000 |
1992/06/29 | 560 | 560 | 550 | 550 | 16,000 |
1992/06/26 | 561 | 562 | 560 | 562 | 22,000 |
1992/06/25 | 578 | 578 | 560 | 560 | 39,000 |
1992/06/24 | 578 | 578 | 578 | 578 | 3,000 |
1992/06/23 | 588 | 588 | 578 | 578 | 9,000 |
1992/06/22 | 595 | 595 | 590 | 590 | 11,000 |
1992/06/19 | 590 | 595 | 578 | 590 | 59,000 |
1992/06/18 | 595 | 595 | 580 | 580 | 40,000 |
1992/06/17 | 600 | 610 | 600 | 600 | 59,000 |
1992/06/16 | 608 | 608 | 600 | 600 | 26,000 |
1992/06/15 | 618 | 618 | 610 | 618 | 39,000 |
1992/06/12 | 628 | 628 | 604 | 620 | 41,000 |
1992/06/11 | 625 | 630 | 625 | 628 | 69,000 |
1992/06/10 | 600 | 628 | 600 | 628 | 24,000 |
1992/06/09 | 600 | 600 | 600 | 600 | 11,000 |
1992/06/08 | 605 | 605 | 602 | 602 | 17,000 |
1992/06/05 | 620 | 620 | 610 | 610 | 80,000 |
1992/06/04 | 630 | 634 | 625 | 625 | 105,000 |
1992/06/03 | 625 | 626 | 625 | 625 | 20,000 |
1992/06/02 | 620 | 634 | 620 | 630 | 25,000 |
1992/06/01 | 629 | 630 | 629 | 630 | 13,000 |
1992/05/29 | 640 | 640 | 635 | 639 | 27,000 |
1992/05/28 | 621 | 640 | 621 | 640 | 23,000 |
1992/05/27 | 655 | 660 | 640 | 640 | 49,000 |
1992/05/26 | 644 | 658 | 644 | 658 | 36,000 |
1992/05/25 | 644 | 645 | 644 | 644 | 35,000 |
1992/05/22 | 648 | 650 | 644 | 644 | 41,000 |
1992/05/21 | 650 | 660 | 650 | 651 | 44,000 |
1992/05/20 | 650 | 660 | 650 | 660 | 47,000 |
1992/05/19 | 640 | 650 | 640 | 650 | 21,000 |
1992/05/18 | 650 | 655 | 640 | 640 | 14,000 |
1992/05/15 | 678 | 678 | 640 | 640 | 122,000 |
1992/05/14 | 675 | 685 | 669 | 680 | 108,000 |
1992/05/13 | 653 | 680 | 637 | 679 | 118,000 |
1992/05/12 | 650 | 654 | 650 | 653 | 131,000 |
1992/05/11 | 630 | 650 | 630 | 650 | 68,000 |
1992/05/08 | 622 | 630 | 622 | 630 | 86,000 |
1992/05/07 | 620 | 621 | 619 | 621 | 48,000 |
1992/05/06 | 605 | 620 | 605 | 620 | 21,000 |
1992/05/01 | 612 | 620 | 612 | 620 | 42,000 |
1992/04/30 | 621 | 625 | 620 | 623 | 88,000 |
1992/04/28 | 620 | 620 | 619 | 620 | 54,000 |
1992/04/27 | 614 | 620 | 614 | 616 | 17,000 |
1992/04/24 | 620 | 620 | 607 | 620 | 100,000 |
1992/04/23 | 610 | 610 | 600 | 608 | 47,000 |
1992/04/22 | 605 | 605 | 600 | 600 | 117,000 |
1992/04/21 | 600 | 600 | 595 | 595 | 36,000 |
1992/04/20 | 580 | 580 | 575 | 575 | 19,000 |
1992/04/17 | 630 | 630 | 600 | 630 | 70,000 |
1992/04/16 | 610 | 610 | 610 | 610 | 127,000 |
1992/04/15 | 560 | 570 | 560 | 570 | 45,000 |
1992/04/14 | 560 | 561 | 550 | 550 | 33,000 |
1992/04/13 | 556 | 556 | 550 | 550 | 64,000 |
1992/04/10 | 545 | 556 | 545 | 550 | 45,000 |
1992/04/09 | 545 | 549 | 540 | 540 | 36,000 |
1992/04/08 | 550 | 556 | 530 | 535 | 89,000 |
1992/04/07 | 555 | 556 | 550 | 550 | 97,000 |
1992/04/06 | 550 | 565 | 550 | 551 | 24,000 |
1992/04/03 | 540 | 550 | 538 | 550 | 63,000 |
1992/04/02 | 550 | 550 | 530 | 536 | 59,000 |
1992/04/01 | 550 | 560 | 545 | 555 | 51,000 |
1992/03/31 | 575 | 575 | 545 | 545 | 27,000 |
1992/03/30 | 572 | 572 | 570 | 570 | 14,000 |
1992/03/27 | 587 | 587 | 576 | 576 | 39,000 |
1992/03/26 | 612 | 612 | 577 | 577 | 67,000 |
1992/03/25 | 600 | 600 | 575 | 575 | 81,000 |
1992/03/24 | 620 | 620 | 600 | 600 | 35,000 |
1992/03/23 | 620 | 627 | 620 | 620 | 77,000 |
1992/03/19 | 610 | 629 | 610 | 629 | 80,000 |
1992/03/18 | 579 | 605 | 579 | 605 | 75,000 |
1992/03/17 | 574 | 585 | 570 | 585 | 47,000 |
1992/03/16 | 577 | 577 | 577 | 577 | 46,000 |
1992/03/13 | 575 | 575 | 575 | 575 | 24,000 |
1992/03/12 | 555 | 564 | 555 | 564 | 17,000 |
1992/03/11 | 555 | 565 | 555 | 555 | 13,000 |
1992/03/10 | 571 | 571 | 568 | 568 | 47,000 |
1992/03/09 | 565 | 565 | 565 | 565 | 20,000 |
1992/03/06 | 581 | 583 | 575 | 575 | 46,000 |
1992/03/05 | 585 | 586 | 585 | 586 | 14,000 |
1992/03/04 | 610 | 610 | 603 | 603 | 17,000 |
1992/03/03 | 611 | 611 | 610 | 610 | 28,000 |
1992/03/02 | 610 | 610 | 610 | 610 | 7,000 |
1992/02/28 | 600 | 610 | 600 | 610 | 12,000 |
1992/02/27 | 597 | 600 | 587 | 600 | 15,000 |
1992/02/26 | 600 | 600 | 587 | 587 | 6,000 |
1992/02/25 | 598 | 598 | 585 | 585 | 8,000 |
1992/02/24 | 595 | 595 | 585 | 585 | 25,000 |
1992/02/21 | 582 | 586 | 582 | 585 | 9,000 |
1992/02/20 | 580 | 580 | 573 | 575 | 8,000 |
1992/02/19 | 592 | 592 | 582 | 582 | 18,000 |
1992/02/18 | 604 | 604 | 591 | 592 | 7,000 |
1992/02/17 | 591 | 600 | 586 | 590 | 23,000 |
1992/02/14 | 615 | 616 | 611 | 611 | 31,000 |
1992/02/13 | 612 | 618 | 612 | 615 | 16,000 |
1992/02/12 | 623 | 623 | 619 | 619 | 6,000 |
1992/02/10 | 629 | 629 | 603 | 603 | 23,000 |
1992/02/07 | 610 | 610 | 600 | 600 | 39,000 |
1992/02/06 | 605 | 615 | 605 | 610 | 12,000 |
1992/02/05 | 604 | 604 | 604 | 604 | 3,000 |
1992/02/04 | 610 | 610 | 603 | 603 | 4,000 |
1992/02/03 | 629 | 631 | 610 | 610 | 14,000 |
1992/01/31 | 615 | 619 | 605 | 615 | 29,000 |
1992/01/30 | 604 | 605 | 600 | 605 | 13,000 |
1992/01/29 | 619 | 619 | 605 | 605 | 8,000 |
1992/01/28 | 603 | 618 | 602 | 618 | 21,000 |
1992/01/27 | 620 | 620 | 618 | 618 | 20,000 |
1992/01/24 | 620 | 640 | 620 | 630 | 135,000 |
1992/01/23 | 590 | 625 | 590 | 625 | 97,000 |
1992/01/22 | 550 | 598 | 550 | 598 | 47,000 |
1992/01/21 | 544 | 570 | 544 | 554 | 31,000 |
1992/01/20 | 555 | 556 | 538 | 544 | 38,000 |
1992/01/17 | 574 | 574 | 555 | 556 | 125,000 |
1992/01/16 | 574 | 580 | 571 | 580 | 35,000 |
1992/01/14 | 580 | 581 | 570 | 571 | 12,000 |
1992/01/13 | 591 | 591 | 584 | 584 | 9,000 |
1992/01/10 | 623 | 623 | 600 | 600 | 25,000 |
1992/01/09 | 610 | 615 | 605 | 605 | 18,000 |
1992/01/08 | 625 | 625 | 610 | 610 | 14,000 |
1992/01/07 | 636 | 636 | 610 | 610 | 47,000 |
1992/01/06 | 622 | 623 | 622 | 623 | 16,000 |