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 |
---|---|---|---|---|---|
1993/12/30 | 586 | 586 | 581 | 581 | 2,000 |
1993/12/29 | 590 | 590 | 588 | 588 | 2,000 |
1993/12/28 | 565 | 582 | 560 | 582 | 28,000 |
1993/12/27 | 570 | 570 | 562 | 563 | 52,000 |
1993/12/24 | 561 | 571 | 560 | 560 | 32,000 |
1993/12/22 | 563 | 565 | 560 | 560 | 23,000 |
1993/12/21 | 555 | 563 | 555 | 563 | 14,000 |
1993/12/20 | 611 | 611 | 600 | 600 | 12,000 |
1993/12/17 | 582 | 600 | 580 | 600 | 21,000 |
1993/12/16 | 585 | 585 | 581 | 581 | 21,000 |
1993/12/15 | 590 | 590 | 580 | 580 | 12,000 |
1993/12/14 | 589 | 596 | 589 | 590 | 15,000 |
1993/12/13 | 583 | 589 | 583 | 589 | 22,000 |
1993/12/10 | 563 | 591 | 562 | 591 | 77,000 |
1993/12/09 | 527 | 563 | 527 | 563 | 34,000 |
1993/12/08 | 533 | 536 | 525 | 526 | 67,000 |
1993/12/07 | 535 | 536 | 533 | 533 | 43,000 |
1993/12/06 | 540 | 540 | 533 | 533 | 28,000 |
1993/12/03 | 549 | 549 | 530 | 530 | 85,000 |
1993/12/02 | 541 | 566 | 540 | 551 | 85,000 |
1993/12/01 | 525 | 540 | 525 | 540 | 36,000 |
1993/11/30 | 520 | 525 | 500 | 519 | 32,000 |
1993/11/29 | 535 | 535 | 530 | 530 | 22,000 |
1993/11/26 | 580 | 580 | 565 | 566 | 47,000 |
1993/11/25 | 564 | 570 | 564 | 565 | 44,000 |
1993/11/24 | 584 | 584 | 565 | 565 | 39,000 |
1993/11/22 | 606 | 606 | 595 | 595 | 22,000 |
1993/11/19 | 602 | 605 | 601 | 601 | 52,000 |
1993/11/18 | 602 | 605 | 601 | 601 | 20,000 |
1993/11/17 | 603 | 605 | 600 | 600 | 20,000 |
1993/11/16 | 610 | 620 | 600 | 600 | 16,000 |
1993/11/15 | 634 | 634 | 599 | 610 | 34,000 |
1993/11/12 | 620 | 644 | 620 | 644 | 13,000 |
1993/11/11 | 645 | 650 | 606 | 606 | 33,000 |
1993/11/10 | 665 | 665 | 642 | 655 | 39,000 |
1993/11/09 | 672 | 672 | 664 | 665 | 24,000 |
1993/11/08 | 686 | 700 | 672 | 679 | 34,000 |
1993/11/05 | 711 | 711 | 690 | 690 | 26,000 |
1993/11/04 | 711 | 714 | 710 | 710 | 51,000 |
1993/11/02 | 711 | 720 | 710 | 719 | 17,000 |
1993/11/01 | 720 | 720 | 719 | 719 | 9,000 |
1993/10/29 | 719 | 719 | 719 | 719 | 5,000 |
1993/10/28 | 708 | 711 | 708 | 709 | 29,000 |
1993/10/27 | 730 | 730 | 710 | 712 | 16,000 |
1993/10/26 | 747 | 747 | 730 | 730 | 71,000 |
1993/10/25 | 757 | 757 | 747 | 747 | 90,000 |
1993/10/22 | 753 | 765 | 747 | 757 | 51,000 |
1993/10/21 | 758 | 759 | 752 | 752 | 17,000 |
1993/10/20 | 751 | 760 | 751 | 759 | 68,000 |
1993/10/19 | 745 | 748 | 743 | 745 | 35,000 |
1993/10/18 | 755 | 755 | 755 | 755 | 2,000 |
1993/10/15 | 752 | 765 | 752 | 755 | 8,000 |
1993/10/14 | 760 | 760 | 740 | 751 | 9,000 |
1993/10/13 | 750 | 761 | 750 | 760 | 32,000 |
1993/10/12 | 768 | 768 | 767 | 767 | 22,000 |
1993/10/08 | 775 | 775 | 767 | 767 | 19,000 |
1993/10/07 | 778 | 779 | 770 | 775 | 19,000 |
1993/10/06 | 789 | 790 | 769 | 771 | 14,000 |
1993/10/05 | 790 | 790 | 780 | 790 | 47,000 |
1993/10/04 | 780 | 785 | 780 | 785 | 46,000 |
1993/10/01 | 770 | 795 | 770 | 790 | 34,000 |
1993/09/30 | 770 | 770 | 770 | 770 | 26,000 |
1993/09/29 | 769 | 770 | 769 | 770 | 9,000 |
1993/09/28 | 777 | 783 | 777 | 779 | 82,000 |
1993/09/27 | 792 | 792 | 787 | 787 | 77,000 |
1993/09/27 | 1 -> 1.05 分割 | ||||
1993/09/24 | 806 | 820 | 806 | 820 | 48,000 |
1993/09/22 | 811 | 811 | 805 | 806 | 64,000 |
1993/09/21 | 825 | 825 | 811 | 811 | 30,000 |
1993/09/20 | 825 | 826 | 811 | 811 | 26,000 |
1993/09/17 | 820 | 825 | 815 | 818 | 89,000 |
1993/09/16 | 828 | 828 | 810 | 811 | 40,000 |
1993/09/14 | 836 | 836 | 825 | 828 | 116,000 |
1993/09/13 | 835 | 836 | 825 | 835 | 86,000 |
1993/09/10 | 838 | 839 | 830 | 835 | 169,000 |
1993/09/09 | 830 | 838 | 828 | 830 | 263,000 |
1993/09/08 | 813 | 831 | 810 | 829 | 427,000 |
1993/09/07 | 826 | 828 | 815 | 815 | 119,000 |
1993/09/06 | 800 | 825 | 800 | 824 | 282,000 |
1993/09/03 | 797 | 807 | 790 | 794 | 231,000 |
1993/09/02 | 809 | 812 | 797 | 797 | 129,000 |
1993/09/01 | 803 | 822 | 802 | 820 | 213,000 |
1993/08/31 | 806 | 810 | 800 | 804 | 119,000 |
1993/08/30 | 813 | 813 | 800 | 806 | 62,000 |
1993/08/27 | 781 | 810 | 781 | 806 | 425,000 |
1993/08/26 | 750 | 782 | 745 | 781 | 206,000 |
1993/08/25 | 750 | 755 | 750 | 750 | 139,000 |
1993/08/24 | 751 | 751 | 742 | 750 | 48,000 |
1993/08/23 | 751 | 760 | 740 | 755 | 77,000 |
1993/08/20 | 770 | 770 | 750 | 750 | 101,000 |
1993/08/19 | 778 | 783 | 755 | 760 | 78,000 |
1993/08/18 | 750 | 777 | 750 | 768 | 97,000 |
1993/08/17 | 750 | 760 | 750 | 751 | 37,000 |
1993/08/16 | 751 | 760 | 751 | 760 | 26,000 |
1993/08/13 | 744 | 748 | 740 | 748 | 50,000 |
1993/08/12 | 745 | 745 | 728 | 734 | 15,000 |
1993/08/11 | 735 | 736 | 725 | 725 | 33,000 |
1993/08/10 | 725 | 740 | 725 | 735 | 14,000 |
1993/08/09 | 714 | 731 | 714 | 721 | 9,000 |
1993/08/06 | 721 | 722 | 720 | 722 | 25,000 |
1993/08/05 | 730 | 731 | 730 | 731 | 12,000 |
1993/08/04 | 733 | 733 | 727 | 727 | 12,000 |
1993/08/03 | 750 | 750 | 733 | 733 | 9,000 |
1993/08/02 | 728 | 730 | 728 | 730 | 10,000 |
1993/07/30 | 758 | 758 | 748 | 748 | 8,000 |
1993/07/29 | 720 | 760 | 720 | 759 | 48,000 |
1993/07/28 | 726 | 728 | 720 | 727 | 34,000 |
1993/07/27 | 727 | 727 | 720 | 727 | 25,000 |
1993/07/26 | 730 | 730 | 720 | 729 | 44,000 |
1993/07/23 | 722 | 730 | 722 | 730 | 27,000 |
1993/07/22 | 740 | 750 | 722 | 722 | 22,000 |
1993/07/21 | 729 | 730 | 721 | 730 | 17,000 |
1993/07/20 | 755 | 755 | 730 | 730 | 15,000 |
1993/07/19 | 768 | 768 | 761 | 761 | 106,000 |
1993/07/16 | 730 | 761 | 730 | 761 | 67,000 |
1993/07/15 | 715 | 720 | 715 | 720 | 46,000 |
1993/07/14 | 716 | 718 | 708 | 715 | 22,000 |
1993/07/13 | 714 | 715 | 705 | 706 | 30,000 |
1993/07/12 | 715 | 716 | 715 | 715 | 18,000 |
1993/07/09 | 714 | 720 | 714 | 716 | 9,000 |
1993/07/08 | 715 | 715 | 715 | 715 | 13,000 |
1993/07/07 | 715 | 716 | 715 | 715 | 14,000 |
1993/07/06 | 703 | 715 | 703 | 715 | 9,000 |
1993/07/05 | 700 | 702 | 700 | 702 | 3,000 |
1993/07/02 | 730 | 730 | 700 | 700 | 13,000 |
1993/07/01 | 730 | 735 | 715 | 715 | 21,000 |
1993/06/30 | 730 | 730 | 730 | 730 | 11,000 |
1993/06/29 | 737 | 738 | 730 | 730 | 15,000 |
1993/06/28 | 737 | 737 | 730 | 730 | 15,000 |
1993/06/25 | 713 | 720 | 713 | 717 | 21,000 |
1993/06/24 | 719 | 719 | 711 | 711 | 12,000 |
1993/06/23 | 688 | 700 | 688 | 699 | 14,000 |
1993/06/22 | 671 | 688 | 671 | 688 | 47,000 |
1993/06/21 | 700 | 700 | 680 | 681 | 30,000 |
1993/06/18 | 730 | 730 | 701 | 705 | 28,000 |
1993/06/17 | 700 | 730 | 700 | 730 | 42,000 |
1993/06/16 | 749 | 750 | 720 | 740 | 46,000 |
1993/06/15 | 745 | 746 | 737 | 739 | 88,000 |
1993/06/14 | 780 | 780 | 771 | 775 | 40,000 |
1993/06/11 | 798 | 815 | 795 | 800 | 66,000 |
1993/06/10 | 790 | 800 | 785 | 785 | 49,000 |
1993/06/08 | 815 | 820 | 805 | 805 | 49,000 |
1993/06/07 | 835 | 840 | 822 | 830 | 133,000 |
1993/06/04 | 825 | 848 | 825 | 835 | 248,000 |
1993/06/03 | 810 | 820 | 801 | 820 | 226,000 |
1993/06/02 | 800 | 832 | 794 | 820 | 524,000 |
1993/06/01 | 749 | 784 | 745 | 772 | 161,000 |
1993/05/31 | 750 | 750 | 735 | 740 | 17,000 |
1993/05/28 | 740 | 745 | 740 | 741 | 22,000 |
1993/05/27 | 750 | 750 | 740 | 740 | 48,000 |
1993/05/26 | 720 | 740 | 720 | 740 | 60,000 |
1993/05/25 | 740 | 750 | 730 | 730 | 56,000 |
1993/05/24 | 750 | 752 | 740 | 740 | 113,000 |
1993/05/21 | 745 | 745 | 745 | 745 | 52,000 |
1993/05/20 | 737 | 751 | 736 | 740 | 42,000 |
1993/05/19 | 735 | 770 | 725 | 767 | 131,000 |
1993/05/18 | 735 | 742 | 730 | 730 | 79,000 |
1993/05/17 | 740 | 740 | 735 | 735 | 81,000 |
1993/05/14 | 735 | 745 | 710 | 740 | 80,000 |
1993/05/13 | 705 | 750 | 705 | 745 | 279,000 |
1993/05/12 | 701 | 714 | 700 | 704 | 160,000 |
1993/05/11 | 695 | 700 | 690 | 700 | 87,000 |
1993/05/10 | 695 | 695 | 689 | 690 | 86,000 |
1993/05/07 | 670 | 698 | 670 | 698 | 67,000 |
1993/05/06 | 690 | 690 | 666 | 666 | 92,000 |
1993/04/30 | 655 | 694 | 655 | 685 | 182,000 |
1993/04/28 | 683 | 683 | 655 | 655 | 31,000 |
1993/04/27 | 640 | 683 | 639 | 676 | 108,000 |
1993/04/26 | 642 | 643 | 636 | 643 | 92,000 |
1993/04/23 | 642 | 643 | 642 | 642 | 31,000 |
1993/04/22 | 642 | 650 | 642 | 642 | 41,000 |
1993/04/21 | 673 | 679 | 665 | 672 | 158,000 |
1993/04/20 | 673 | 685 | 666 | 670 | 215,000 |
1993/04/19 | 660 | 670 | 660 | 663 | 98,000 |
1993/04/16 | 660 | 665 | 658 | 660 | 170,000 |
1993/04/15 | 668 | 670 | 650 | 656 | 219,000 |
1993/04/14 | 632 | 677 | 625 | 668 | 473,000 |
1993/04/13 | 581 | 630 | 580 | 625 | 172,000 |
1993/04/12 | 590 | 590 | 580 | 589 | 36,000 |
1993/04/09 | 598 | 598 | 580 | 580 | 43,000 |
1993/04/08 | 580 | 586 | 575 | 576 | 33,000 |
1993/04/07 | 573 | 575 | 571 | 572 | 39,000 |
1993/04/06 | 598 | 600 | 578 | 578 | 21,000 |
1993/04/05 | 588 | 592 | 580 | 590 | 147,000 |
1993/04/02 | 598 | 609 | 588 | 588 | 65,000 |
1993/04/01 | 580 | 599 | 579 | 599 | 89,000 |
1993/03/31 | 617 | 617 | 570 | 580 | 94,000 |
1993/03/30 | 533 | 612 | 533 | 612 | 379,000 |
1993/03/29 | 540 | 546 | 537 | 537 | 70,000 |
1993/03/26 | 526 | 535 | 520 | 530 | 43,000 |
1993/03/25 | 504 | 529 | 504 | 528 | 72,000 |
1993/03/24 | 519 | 520 | 500 | 520 | 62,000 |
1993/03/23 | 505 | 514 | 501 | 501 | 117,000 |
1993/03/22 | 512 | 524 | 507 | 510 | 54,000 |
1993/03/19 | 526 | 530 | 502 | 502 | 34,000 |
1993/03/18 | 503 | 530 | 503 | 525 | 75,000 |
1993/03/17 | 510 | 510 | 495 | 498 | 21,000 |
1993/03/16 | 500 | 513 | 500 | 513 | 11,000 |
1993/03/15 | 508 | 510 | 508 | 510 | 11,000 |
1993/03/12 | 513 | 513 | 513 | 513 | 49,000 |
1993/03/11 | 508 | 510 | 497 | 498 | 33,000 |
1993/03/10 | 502 | 520 | 502 | 508 | 42,000 |
1993/03/09 | 498 | 502 | 493 | 502 | 44,000 |
1993/03/08 | 468 | 473 | 463 | 473 | 32,000 |
1993/03/05 | 477 | 477 | 470 | 473 | 30,000 |
1993/03/04 | 480 | 481 | 480 | 480 | 29,000 |
1993/03/03 | 490 | 490 | 480 | 480 | 31,000 |
1993/03/02 | 485 | 490 | 485 | 485 | 20,000 |
1993/03/01 | 490 | 490 | 490 | 490 | 15,000 |
1993/02/26 | 490 | 490 | 486 | 490 | 10,000 |
1993/02/25 | 490 | 490 | 490 | 490 | 28,000 |
1993/02/24 | 480 | 490 | 480 | 490 | 13,000 |
1993/02/23 | 490 | 490 | 482 | 482 | 5,000 |
1993/02/22 | 491 | 491 | 490 | 490 | 10,000 |
1993/02/19 | 492 | 492 | 489 | 492 | 12,000 |
1993/02/18 | 492 | 495 | 492 | 492 | 6,000 |
1993/02/17 | 492 | 495 | 491 | 495 | 12,000 |
1993/02/16 | 492 | 492 | 491 | 491 | 10,000 |
1993/02/15 | 491 | 491 | 491 | 491 | 13,000 |
1993/02/12 | 490 | 491 | 490 | 491 | 8,000 |
1993/02/10 | 495 | 495 | 493 | 495 | 42,000 |
1993/02/09 | 496 | 496 | 495 | 495 | 6,000 |
1993/02/08 | 503 | 503 | 500 | 500 | 3,000 |
1993/02/05 | 503 | 506 | 503 | 505 | 12,000 |
1993/02/04 | 507 | 507 | 503 | 503 | 4,000 |
1993/02/03 | 502 | 507 | 498 | 507 | 29,000 |
1993/02/02 | 495 | 496 | 495 | 496 | 4,000 |
1993/02/01 | 496 | 496 | 496 | 496 | 2,000 |
1993/01/29 | 491 | 501 | 491 | 496 | 18,000 |
1993/01/28 | 491 | 491 | 481 | 490 | 17,000 |
1993/01/27 | 490 | 495 | 490 | 491 | 14,000 |
1993/01/26 | 498 | 499 | 495 | 495 | 16,000 |
1993/01/25 | 500 | 500 | 500 | 500 | 36,000 |
1993/01/21 | 500 | 510 | 500 | 510 | 3,000 |
1993/01/20 | 513 | 513 | 513 | 513 | 8,000 |
1993/01/19 | 516 | 516 | 513 | 513 | 3,000 |
1993/01/18 | 525 | 525 | 513 | 513 | 13,000 |
1993/01/14 | 521 | 525 | 521 | 525 | 11,000 |
1993/01/13 | 521 | 522 | 521 | 521 | 30,000 |
1993/01/12 | 520 | 523 | 520 | 521 | 204,000 |
1993/01/11 | 520 | 520 | 520 | 520 | 9,000 |
1993/01/08 | 527 | 527 | 520 | 520 | 15,000 |
1993/01/07 | 529 | 530 | 520 | 527 | 19,000 |
1993/01/06 | 520 | 530 | 519 | 519 | 21,000 |
1993/01/05 | 531 | 531 | 519 | 520 | 5,000 |
1993/01/04 | 534 | 534 | 534 | 534 | 6,000 |