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 |
---|---|---|---|---|---|
1994/12/30 | 611 | 630 | 610 | 630 | 20,000 |
1994/12/29 | 624 | 625 | 620 | 620 | 8,000 |
1994/12/28 | 630 | 634 | 625 | 625 | 20,000 |
1994/12/27 | 624 | 630 | 624 | 630 | 12,000 |
1994/12/26 | 630 | 635 | 624 | 624 | 26,000 |
1994/12/22 | 600 | 625 | 600 | 620 | 31,000 |
1994/12/21 | 593 | 594 | 593 | 593 | 20,000 |
1994/12/20 | 595 | 595 | 583 | 594 | 18,000 |
1994/12/19 | 585 | 600 | 585 | 585 | 6,000 |
1994/12/16 | 585 | 590 | 582 | 582 | 21,000 |
1994/12/15 | 600 | 600 | 595 | 595 | 42,000 |
1994/12/14 | 584 | 595 | 584 | 590 | 30,000 |
1994/12/13 | 584 | 584 | 584 | 584 | 23,000 |
1994/12/12 | 583 | 584 | 583 | 584 | 15,000 |
1994/12/09 | 583 | 583 | 580 | 580 | 106,000 |
1994/12/08 | 582 | 583 | 580 | 583 | 23,000 |
1994/12/07 | 591 | 591 | 589 | 589 | 17,000 |
1994/12/06 | 599 | 599 | 599 | 599 | 7,000 |
1994/12/05 | 582 | 609 | 582 | 609 | 6,000 |
1994/12/02 | 589 | 589 | 580 | 581 | 11,000 |
1994/12/01 | 580 | 589 | 577 | 589 | 80,000 |
1994/11/30 | 626 | 626 | 600 | 600 | 54,000 |
1994/11/29 | 615 | 620 | 615 | 616 | 27,000 |
1994/11/28 | 610 | 614 | 602 | 614 | 26,000 |
1994/11/25 | 601 | 602 | 600 | 602 | 22,000 |
1994/11/24 | 600 | 605 | 595 | 595 | 31,000 |
1994/11/22 | 599 | 600 | 596 | 600 | 12,000 |
1994/11/21 | 595 | 600 | 595 | 600 | 8,000 |
1994/11/18 | 614 | 614 | 604 | 604 | 28,000 |
1994/11/17 | 610 | 611 | 610 | 611 | 20,000 |
1994/11/16 | 600 | 610 | 600 | 610 | 15,000 |
1994/11/15 | 600 | 609 | 600 | 609 | 5,000 |
1994/11/14 | 590 | 590 | 590 | 590 | 3,000 |
1994/11/11 | 605 | 605 | 600 | 605 | 47,000 |
1994/11/10 | 605 | 605 | 590 | 600 | 40,000 |
1994/11/09 | 605 | 610 | 605 | 605 | 20,000 |
1994/11/08 | 600 | 605 | 590 | 590 | 49,000 |
1994/11/07 | 614 | 614 | 605 | 605 | 15,000 |
1994/11/04 | 619 | 619 | 615 | 615 | 5,000 |
1994/11/02 | 625 | 625 | 620 | 620 | 7,000 |
1994/11/01 | 627 | 627 | 620 | 620 | 3,000 |
1994/10/31 | 624 | 627 | 624 | 627 | 6,000 |
1994/10/28 | 623 | 623 | 615 | 615 | 9,000 |
1994/10/27 | 626 | 626 | 623 | 624 | 25,000 |
1994/10/26 | 639 | 639 | 626 | 626 | 6,000 |
1994/10/25 | 623 | 623 | 623 | 623 | 16,000 |
1994/10/24 | 625 | 625 | 622 | 623 | 23,000 |
1994/10/21 | 639 | 639 | 617 | 617 | 38,000 |
1994/10/20 | 625 | 640 | 624 | 640 | 15,000 |
1994/10/19 | 635 | 635 | 635 | 635 | 1,000 |
1994/10/18 | 644 | 648 | 644 | 645 | 13,000 |
1994/10/17 | 640 | 645 | 640 | 645 | 16,000 |
1994/10/14 | 640 | 640 | 640 | 640 | 7,000 |
1994/10/13 | 636 | 648 | 636 | 648 | 37,000 |
1994/10/12 | 630 | 640 | 630 | 635 | 24,000 |
1994/10/11 | 620 | 622 | 620 | 622 | 4,000 |
1994/10/07 | 616 | 616 | 615 | 615 | 16,000 |
1994/10/06 | 612 | 616 | 612 | 616 | 11,000 |
1994/10/05 | 610 | 612 | 609 | 612 | 12,000 |
1994/10/04 | 625 | 625 | 610 | 615 | 25,000 |
1994/10/03 | 615 | 615 | 615 | 615 | 6,000 |
1994/09/30 | 617 | 618 | 617 | 618 | 14,000 |
1994/09/29 | 615 | 620 | 614 | 615 | 18,000 |
1994/09/28 | 625 | 625 | 611 | 615 | 19,000 |
1994/09/27 | 612 | 630 | 612 | 630 | 18,000 |
1994/09/26 | 630 | 648 | 625 | 625 | 21,000 |
1994/09/22 | 615 | 620 | 614 | 620 | 23,000 |
1994/09/21 | 611 | 615 | 611 | 614 | 10,000 |
1994/09/20 | 620 | 620 | 610 | 610 | 16,000 |
1994/09/19 | 606 | 608 | 605 | 606 | 10,000 |
1994/09/16 | 615 | 616 | 601 | 605 | 34,000 |
1994/09/14 | 621 | 627 | 616 | 616 | 23,000 |
1994/09/13 | 630 | 630 | 620 | 629 | 28,000 |
1994/09/12 | 630 | 630 | 630 | 630 | 7,000 |
1994/09/09 | 644 | 644 | 625 | 625 | 58,000 |
1994/09/08 | 620 | 650 | 620 | 650 | 46,000 |
1994/09/07 | 664 | 664 | 623 | 623 | 15,000 |
1994/09/06 | 664 | 664 | 647 | 664 | 24,000 |
1994/09/05 | 651 | 664 | 651 | 664 | 29,000 |
1994/09/02 | 664 | 664 | 657 | 657 | 9,000 |
1994/09/01 | 658 | 661 | 657 | 658 | 21,000 |
1994/08/31 | 663 | 666 | 656 | 658 | 41,000 |
1994/08/30 | 683 | 683 | 673 | 673 | 16,000 |
1994/08/29 | 684 | 684 | 680 | 680 | 8,000 |
1994/08/26 | 680 | 680 | 679 | 679 | 16,000 |
1994/08/25 | 680 | 680 | 670 | 670 | 12,000 |
1994/08/24 | 677 | 680 | 671 | 680 | 19,000 |
1994/08/23 | 658 | 676 | 656 | 676 | 12,000 |
1994/08/22 | 683 | 683 | 676 | 676 | 40,000 |
1994/08/19 | 686 | 686 | 675 | 685 | 7,000 |
1994/08/18 | 676 | 676 | 676 | 676 | 5,000 |
1994/08/17 | 671 | 680 | 671 | 680 | 6,000 |
1994/08/16 | 675 | 676 | 675 | 676 | 9,000 |
1994/08/15 | 679 | 680 | 674 | 680 | 5,000 |
1994/08/12 | 683 | 683 | 670 | 670 | 7,000 |
1994/08/11 | 681 | 683 | 681 | 683 | 7,000 |
1994/08/10 | 682 | 684 | 680 | 680 | 27,000 |
1994/08/09 | 680 | 685 | 678 | 682 | 16,000 |
1994/08/08 | 675 | 680 | 675 | 678 | 10,000 |
1994/08/05 | 673 | 684 | 673 | 680 | 39,000 |
1994/08/04 | 676 | 682 | 670 | 680 | 11,000 |
1994/08/03 | 666 | 670 | 665 | 666 | 8,000 |
1994/08/02 | 660 | 660 | 660 | 660 | 6,000 |
1994/08/01 | 660 | 660 | 651 | 651 | 10,000 |
1994/07/29 | 660 | 660 | 659 | 660 | 38,000 |
1994/07/28 | 634 | 634 | 630 | 632 | 35,000 |
1994/07/27 | 660 | 660 | 641 | 641 | 31,000 |
1994/07/26 | 670 | 686 | 660 | 660 | 70,000 |
1994/07/25 | 670 | 670 | 660 | 660 | 36,000 |
1994/07/22 | 682 | 687 | 670 | 670 | 31,000 |
1994/07/21 | 683 | 690 | 682 | 682 | 12,000 |
1994/07/20 | 685 | 685 | 682 | 682 | 26,000 |
1994/07/19 | 690 | 695 | 689 | 689 | 9,000 |
1994/07/18 | 682 | 690 | 682 | 685 | 9,000 |
1994/07/15 | 680 | 690 | 680 | 685 | 19,000 |
1994/07/14 | 686 | 690 | 680 | 690 | 30,000 |
1994/07/13 | 680 | 690 | 680 | 687 | 4,000 |
1994/07/12 | 699 | 700 | 679 | 690 | 38,000 |
1994/07/11 | 687 | 700 | 687 | 700 | 23,000 |
1994/07/08 | 700 | 700 | 685 | 685 | 10,000 |
1994/07/07 | 693 | 693 | 690 | 690 | 4,000 |
1994/07/06 | 700 | 700 | 693 | 693 | 21,000 |
1994/07/05 | 692 | 695 | 692 | 693 | 18,000 |
1994/07/04 | 700 | 700 | 690 | 692 | 34,000 |
1994/07/01 | 690 | 700 | 690 | 690 | 99,000 |
1994/06/30 | 688 | 692 | 685 | 692 | 1,461,000 |
1994/06/29 | 710 | 710 | 700 | 700 | 15,000 |
1994/06/28 | 693 | 700 | 690 | 691 | 26,000 |
1994/06/27 | 705 | 705 | 690 | 692 | 23,000 |
1994/06/24 | 710 | 710 | 705 | 708 | 23,000 |
1994/06/23 | 704 | 710 | 704 | 710 | 41,000 |
1994/06/22 | 692 | 712 | 692 | 696 | 63,000 |
1994/06/21 | 724 | 724 | 710 | 711 | 22,000 |
1994/06/20 | 739 | 739 | 726 | 726 | 46,000 |
1994/06/17 | 725 | 735 | 725 | 730 | 47,000 |
1994/06/16 | 737 | 738 | 725 | 725 | 51,000 |
1994/06/15 | 738 | 748 | 738 | 738 | 105,000 |
1994/06/14 | 739 | 739 | 730 | 738 | 87,000 |
1994/06/13 | 727 | 734 | 720 | 730 | 132,000 |
1994/06/10 | 719 | 727 | 719 | 724 | 191,000 |
1994/06/09 | 707 | 720 | 707 | 720 | 133,000 |
1994/06/08 | 705 | 719 | 703 | 703 | 71,000 |
1994/06/07 | 692 | 703 | 692 | 703 | 88,000 |
1994/06/06 | 690 | 693 | 685 | 693 | 22,000 |
1994/06/03 | 691 | 691 | 685 | 685 | 11,000 |
1994/06/02 | 704 | 704 | 690 | 690 | 34,000 |
1994/06/01 | 709 | 709 | 699 | 704 | 47,000 |
1994/05/31 | 700 | 709 | 700 | 708 | 98,000 |
1994/05/30 | 700 | 700 | 685 | 690 | 23,000 |
1994/05/27 | 680 | 699 | 670 | 699 | 40,000 |
1994/05/26 | 695 | 695 | 680 | 681 | 24,000 |
1994/05/25 | 698 | 698 | 690 | 690 | 33,000 |
1994/05/24 | 698 | 699 | 677 | 698 | 44,000 |
1994/05/23 | 696 | 699 | 694 | 699 | 19,000 |
1994/05/20 | 696 | 698 | 690 | 696 | 59,000 |
1994/05/19 | 700 | 700 | 696 | 696 | 48,000 |
1994/05/18 | 690 | 696 | 685 | 696 | 115,000 |
1994/05/17 | 681 | 691 | 681 | 681 | 17,000 |
1994/05/16 | 693 | 694 | 681 | 681 | 11,000 |
1994/05/13 | 693 | 694 | 686 | 694 | 18,000 |
1994/05/12 | 678 | 698 | 678 | 693 | 40,000 |
1994/05/11 | 670 | 680 | 670 | 678 | 51,000 |
1994/05/10 | 661 | 672 | 661 | 665 | 19,000 |
1994/05/09 | 664 | 664 | 661 | 661 | 7,000 |
1994/05/06 | 671 | 671 | 664 | 664 | 13,000 |
1994/05/02 | 660 | 661 | 660 | 661 | 4,000 |
1994/04/28 | 672 | 672 | 672 | 672 | 3,000 |
1994/04/27 | 670 | 671 | 670 | 671 | 4,000 |
1994/04/26 | 665 | 675 | 665 | 666 | 14,000 |
1994/04/25 | 680 | 685 | 675 | 675 | 34,000 |
1994/04/22 | 665 | 686 | 665 | 680 | 34,000 |
1994/04/21 | 665 | 675 | 665 | 675 | 9,000 |
1994/04/20 | 676 | 678 | 675 | 675 | 32,000 |
1994/04/19 | 675 | 676 | 672 | 672 | 11,000 |
1994/04/18 | 673 | 675 | 673 | 674 | 18,000 |
1994/04/15 | 683 | 683 | 673 | 674 | 11,000 |
1994/04/14 | 678 | 678 | 672 | 678 | 17,000 |
1994/04/13 | 672 | 678 | 672 | 678 | 32,000 |
1994/04/12 | 670 | 679 | 670 | 672 | 27,000 |
1994/04/11 | 660 | 670 | 660 | 669 | 22,000 |
1994/04/08 | 655 | 660 | 650 | 659 | 50,000 |
1994/04/07 | 655 | 663 | 653 | 653 | 18,000 |
1994/04/06 | 668 | 668 | 654 | 655 | 27,000 |
1994/04/05 | 655 | 656 | 647 | 656 | 13,000 |
1994/04/04 | 657 | 665 | 657 | 665 | 20,000 |
1994/04/01 | 666 | 670 | 656 | 657 | 12,000 |
1994/03/31 | 655 | 670 | 655 | 656 | 21,000 |
1994/03/30 | 650 | 651 | 650 | 650 | 22,000 |
1994/03/29 | 680 | 680 | 667 | 667 | 32,000 |
1994/03/28 | 690 | 690 | 690 | 690 | 7,000 |
1994/03/25 | 689 | 689 | 660 | 665 | 69,000 |
1994/03/24 | 693 | 693 | 692 | 692 | 28,000 |
1994/03/23 | 705 | 705 | 693 | 693 | 37,000 |
1994/03/22 | 729 | 729 | 698 | 703 | 22,000 |
1994/03/18 | 710 | 740 | 710 | 729 | 307,000 |
1994/03/17 | 700 | 705 | 696 | 700 | 41,000 |
1994/03/16 | 691 | 700 | 691 | 699 | 41,000 |
1994/03/15 | 703 | 710 | 680 | 690 | 46,000 |
1994/03/14 | 715 | 719 | 700 | 700 | 84,000 |
1994/03/11 | 700 | 710 | 700 | 710 | 104,000 |
1994/03/10 | 716 | 717 | 700 | 710 | 134,000 |
1994/03/09 | 702 | 720 | 695 | 720 | 466,000 |
1994/03/08 | 689 | 699 | 681 | 699 | 151,000 |
1994/03/07 | 678 | 690 | 678 | 689 | 76,000 |
1994/03/04 | 675 | 679 | 661 | 678 | 142,000 |
1994/03/03 | 623 | 681 | 623 | 680 | 370,000 |
1994/03/02 | 633 | 635 | 630 | 633 | 74,000 |
1994/03/01 | 630 | 638 | 630 | 633 | 95,000 |
1994/02/28 | 618 | 630 | 618 | 630 | 101,000 |
1994/02/25 | 614 | 618 | 605 | 618 | 105,000 |
1994/02/24 | 598 | 619 | 598 | 614 | 45,000 |
1994/02/23 | 598 | 603 | 595 | 597 | 37,000 |
1994/02/22 | 592 | 596 | 590 | 595 | 38,000 |
1994/02/21 | 591 | 594 | 580 | 589 | 11,000 |
1994/02/18 | 587 | 591 | 587 | 591 | 17,000 |
1994/02/17 | 600 | 600 | 587 | 587 | 74,000 |
1994/02/16 | 593 | 600 | 593 | 600 | 11,000 |
1994/02/15 | 592 | 593 | 591 | 593 | 8,000 |
1994/02/14 | 635 | 635 | 611 | 612 | 21,000 |
1994/02/10 | 631 | 640 | 629 | 635 | 32,000 |
1994/02/09 | 645 | 653 | 631 | 631 | 32,000 |
1994/02/08 | 641 | 650 | 641 | 645 | 27,000 |
1994/02/07 | 632 | 632 | 631 | 631 | 8,000 |
1994/02/04 | 641 | 642 | 638 | 642 | 15,000 |
1994/02/03 | 638 | 650 | 638 | 645 | 73,000 |
1994/02/02 | 633 | 643 | 630 | 638 | 56,000 |
1994/02/01 | 633 | 653 | 633 | 643 | 116,000 |
1994/01/31 | 615 | 635 | 614 | 630 | 63,000 |
1994/01/28 | 605 | 605 | 605 | 605 | 11,000 |
1994/01/27 | 616 | 630 | 606 | 606 | 37,000 |
1994/01/26 | 615 | 615 | 614 | 614 | 31,000 |
1994/01/25 | 605 | 614 | 605 | 614 | 42,000 |
1994/01/21 | 625 | 635 | 620 | 635 | 66,000 |
1994/01/20 | 624 | 630 | 624 | 624 | 71,000 |
1994/01/19 | 615 | 621 | 615 | 621 | 51,000 |
1994/01/18 | 612 | 625 | 610 | 625 | 53,000 |
1994/01/17 | 620 | 620 | 600 | 602 | 16,000 |
1994/01/14 | 610 | 615 | 600 | 615 | 25,000 |
1994/01/13 | 609 | 626 | 609 | 610 | 42,000 |
1994/01/12 | 600 | 600 | 596 | 599 | 26,000 |
1994/01/11 | 589 | 600 | 589 | 600 | 40,000 |
1994/01/10 | 574 | 574 | 564 | 564 | 9,000 |
1994/01/07 | 560 | 560 | 554 | 554 | 6,000 |
1994/01/06 | 575 | 584 | 568 | 570 | 19,000 |
1994/01/05 | 575 | 575 | 553 | 565 | 13,000 |
1994/01/04 | 580 | 580 | 560 | 565 | 13,000 |