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 |
---|---|---|---|---|---|
1995/12/29 | 604 | 604 | 597 | 597 | 16,000 |
1995/12/28 | 599 | 600 | 596 | 600 | 48,000 |
1995/12/27 | 595 | 600 | 595 | 599 | 49,000 |
1995/12/26 | 593 | 593 | 590 | 593 | 18,000 |
1995/12/25 | 590 | 590 | 590 | 590 | 22,000 |
1995/12/22 | 590 | 599 | 590 | 590 | 44,000 |
1995/12/21 | 588 | 590 | 585 | 590 | 22,000 |
1995/12/20 | 589 | 590 | 582 | 590 | 137,000 |
1995/12/19 | 587 | 589 | 579 | 579 | 42,000 |
1995/12/18 | 592 | 592 | 580 | 580 | 37,000 |
1995/12/15 | 587 | 590 | 582 | 582 | 16,000 |
1995/12/14 | 592 | 599 | 582 | 582 | 56,000 |
1995/12/13 | 587 | 587 | 582 | 582 | 38,000 |
1995/12/12 | 590 | 590 | 586 | 586 | 32,000 |
1995/12/11 | 600 | 605 | 590 | 590 | 113,000 |
1995/12/08 | 599 | 600 | 599 | 599 | 119,000 |
1995/12/07 | 588 | 599 | 587 | 599 | 41,000 |
1995/12/06 | 586 | 600 | 586 | 586 | 34,000 |
1995/12/05 | 596 | 596 | 595 | 595 | 45,000 |
1995/12/04 | 600 | 600 | 595 | 595 | 48,000 |
1995/12/01 | 600 | 600 | 585 | 597 | 48,000 |
1995/11/30 | 595 | 600 | 588 | 600 | 44,000 |
1995/11/29 | 599 | 599 | 596 | 596 | 50,000 |
1995/11/28 | 590 | 600 | 590 | 599 | 41,000 |
1995/11/27 | 595 | 607 | 590 | 600 | 48,000 |
1995/11/24 | 590 | 590 | 585 | 585 | 29,000 |
1995/11/22 | 585 | 590 | 581 | 590 | 21,000 |
1995/11/21 | 584 | 585 | 584 | 585 | 22,000 |
1995/11/20 | 578 | 590 | 577 | 584 | 30,000 |
1995/11/17 | 571 | 580 | 569 | 575 | 52,000 |
1995/11/16 | 568 | 568 | 564 | 568 | 30,000 |
1995/11/15 | 570 | 572 | 568 | 568 | 60,000 |
1995/11/14 | 573 | 573 | 571 | 571 | 36,000 |
1995/11/13 | 572 | 575 | 572 | 573 | 12,000 |
1995/11/10 | 590 | 590 | 570 | 571 | 55,000 |
1995/11/09 | 588 | 595 | 588 | 595 | 21,000 |
1995/11/08 | 590 | 590 | 588 | 588 | 48,000 |
1995/11/07 | 595 | 595 | 590 | 590 | 43,000 |
1995/11/06 | 580 | 598 | 580 | 595 | 59,000 |
1995/11/02 | 575 | 592 | 575 | 590 | 114,000 |
1995/11/01 | 594 | 594 | 570 | 570 | 59,000 |
1995/10/31 | 575 | 594 | 575 | 594 | 18,000 |
1995/10/30 | 576 | 580 | 575 | 579 | 32,000 |
1995/10/27 | 584 | 584 | 575 | 575 | 47,000 |
1995/10/26 | 604 | 604 | 584 | 590 | 96,000 |
1995/10/25 | 608 | 610 | 597 | 600 | 93,000 |
1995/10/24 | 585 | 610 | 580 | 608 | 141,000 |
1995/10/23 | 581 | 586 | 580 | 586 | 23,000 |
1995/10/20 | 595 | 598 | 586 | 586 | 107,000 |
1995/10/19 | 570 | 595 | 570 | 595 | 153,000 |
1995/10/18 | 560 | 561 | 557 | 558 | 52,000 |
1995/10/17 | 555 | 560 | 551 | 558 | 36,000 |
1995/10/16 | 542 | 556 | 542 | 550 | 19,000 |
1995/10/13 | 558 | 558 | 540 | 540 | 22,000 |
1995/10/12 | 558 | 560 | 553 | 559 | 48,000 |
1995/10/11 | 559 | 560 | 553 | 553 | 48,000 |
1995/10/09 | 554 | 554 | 550 | 553 | 17,000 |
1995/10/06 | 543 | 549 | 540 | 549 | 18,000 |
1995/10/05 | 546 | 546 | 537 | 537 | 7,000 |
1995/10/04 | 550 | 560 | 550 | 550 | 15,000 |
1995/10/03 | 563 | 563 | 548 | 550 | 9,000 |
1995/10/02 | 546 | 556 | 546 | 546 | 11,000 |
1995/09/29 | 553 | 560 | 535 | 536 | 16,000 |
1995/09/28 | 543 | 553 | 543 | 553 | 3,000 |
1995/09/27 | 535 | 543 | 530 | 543 | 18,000 |
1995/09/26 | 550 | 550 | 529 | 529 | 31,000 |
1995/09/26 | 1 -> 1.05 分割 | ||||
1995/09/25 | 560 | 580 | 560 | 570 | 68,000 |
1995/09/22 | 570 | 575 | 558 | 560 | 58,000 |
1995/09/21 | 580 | 590 | 580 | 580 | 49,000 |
1995/09/20 | 592 | 594 | 580 | 580 | 42,000 |
1995/09/19 | 586 | 591 | 580 | 590 | 47,000 |
1995/09/18 | 625 | 625 | 591 | 591 | 91,000 |
1995/09/14 | 620 | 620 | 610 | 615 | 71,000 |
1995/09/13 | 616 | 620 | 610 | 615 | 32,000 |
1995/09/12 | 616 | 620 | 612 | 616 | 39,000 |
1995/09/11 | 612 | 620 | 609 | 615 | 69,000 |
1995/09/08 | 582 | 615 | 582 | 612 | 135,000 |
1995/09/07 | 593 | 593 | 583 | 583 | 27,000 |
1995/09/06 | 588 | 594 | 583 | 583 | 36,000 |
1995/09/05 | 591 | 591 | 586 | 588 | 30,000 |
1995/09/04 | 600 | 600 | 593 | 595 | 22,000 |
1995/09/01 | 602 | 602 | 591 | 600 | 29,000 |
1995/08/31 | 591 | 599 | 591 | 593 | 39,000 |
1995/08/30 | 603 | 603 | 591 | 591 | 61,000 |
1995/08/29 | 597 | 597 | 590 | 595 | 100,000 |
1995/08/28 | 590 | 596 | 587 | 595 | 133,000 |
1995/08/25 | 584 | 590 | 578 | 584 | 128,000 |
1995/08/24 | 560 | 575 | 560 | 574 | 62,000 |
1995/08/23 | 565 | 570 | 555 | 563 | 35,000 |
1995/08/22 | 574 | 575 | 565 | 565 | 35,000 |
1995/08/21 | 550 | 565 | 550 | 555 | 64,000 |
1995/08/18 | 560 | 560 | 545 | 555 | 73,000 |
1995/08/17 | 570 | 571 | 556 | 561 | 33,000 |
1995/08/16 | 562 | 588 | 560 | 570 | 65,000 |
1995/08/15 | 560 | 565 | 560 | 562 | 33,000 |
1995/08/14 | 560 | 565 | 541 | 558 | 26,000 |
1995/08/11 | 550 | 565 | 548 | 560 | 94,000 |
1995/08/10 | 524 | 548 | 524 | 548 | 39,000 |
1995/08/09 | 520 | 523 | 520 | 523 | 22,000 |
1995/08/08 | 520 | 521 | 520 | 520 | 15,000 |
1995/08/07 | 521 | 521 | 521 | 521 | 7,000 |
1995/08/04 | 530 | 530 | 520 | 520 | 14,000 |
1995/08/03 | 530 | 537 | 527 | 535 | 22,000 |
1995/08/02 | 528 | 528 | 513 | 520 | 25,000 |
1995/08/01 | 524 | 524 | 515 | 515 | 5,000 |
1995/07/31 | 519 | 535 | 517 | 535 | 17,000 |
1995/07/28 | 537 | 537 | 511 | 519 | 20,000 |
1995/07/27 | 505 | 530 | 504 | 529 | 27,000 |
1995/07/26 | 508 | 510 | 503 | 504 | 66,000 |
1995/07/25 | 512 | 515 | 503 | 503 | 41,000 |
1995/07/24 | 511 | 516 | 511 | 512 | 36,000 |
1995/07/21 | 522 | 530 | 511 | 511 | 27,000 |
1995/07/20 | 537 | 537 | 520 | 520 | 20,000 |
1995/07/19 | 525 | 540 | 525 | 537 | 30,000 |
1995/07/18 | 557 | 557 | 541 | 542 | 21,000 |
1995/07/17 | 557 | 557 | 546 | 557 | 76,000 |
1995/07/14 | 560 | 564 | 547 | 557 | 117,000 |
1995/07/13 | 545 | 565 | 540 | 565 | 98,000 |
1995/07/12 | 520 | 550 | 520 | 545 | 185,000 |
1995/07/11 | 520 | 520 | 515 | 520 | 114,000 |
1995/07/10 | 516 | 520 | 514 | 515 | 104,000 |
1995/07/07 | 500 | 530 | 500 | 510 | 56,000 |
1995/07/06 | 486 | 486 | 484 | 486 | 18,000 |
1995/07/05 | 483 | 485 | 483 | 485 | 10,000 |
1995/07/04 | 479 | 493 | 479 | 488 | 24,000 |
1995/07/03 | 471 | 480 | 470 | 480 | 13,000 |
1995/06/30 | 473 | 480 | 473 | 480 | 12,000 |
1995/06/29 | 485 | 494 | 483 | 483 | 39,000 |
1995/06/28 | 495 | 495 | 480 | 480 | 45,000 |
1995/06/27 | 500 | 503 | 495 | 495 | 18,000 |
1995/06/26 | 500 | 500 | 498 | 500 | 19,000 |
1995/06/23 | 490 | 496 | 488 | 493 | 41,000 |
1995/06/22 | 494 | 494 | 489 | 490 | 14,000 |
1995/06/21 | 482 | 489 | 480 | 484 | 28,000 |
1995/06/20 | 491 | 495 | 482 | 487 | 37,000 |
1995/06/19 | 498 | 498 | 491 | 491 | 5,000 |
1995/06/16 | 502 | 502 | 490 | 498 | 29,000 |
1995/06/15 | 510 | 510 | 493 | 502 | 32,000 |
1995/06/14 | 515 | 515 | 498 | 500 | 20,000 |
1995/06/13 | 514 | 514 | 507 | 507 | 21,000 |
1995/06/12 | 512 | 524 | 512 | 514 | 17,000 |
1995/06/09 | 525 | 525 | 516 | 516 | 97,000 |
1995/06/08 | 525 | 525 | 520 | 525 | 64,000 |
1995/06/07 | 528 | 528 | 525 | 525 | 14,000 |
1995/06/06 | 528 | 529 | 527 | 528 | 6,000 |
1995/06/05 | 525 | 525 | 525 | 525 | 2,000 |
1995/06/02 | 540 | 544 | 535 | 535 | 18,000 |
1995/06/01 | 532 | 532 | 530 | 530 | 19,000 |
1995/05/31 | 539 | 539 | 538 | 538 | 135,000 |
1995/05/30 | 538 | 538 | 538 | 538 | 9,000 |
1995/05/29 | 540 | 540 | 538 | 538 | 23,000 |
1995/05/26 | 540 | 541 | 540 | 540 | 62,000 |
1995/05/25 | 534 | 541 | 534 | 540 | 32,000 |
1995/05/24 | 542 | 542 | 533 | 533 | 10,000 |
1995/05/23 | 540 | 542 | 540 | 542 | 7,000 |
1995/05/22 | 541 | 545 | 540 | 540 | 22,000 |
1995/05/19 | 540 | 540 | 540 | 540 | 17,000 |
1995/05/18 | 553 | 557 | 551 | 551 | 37,000 |
1995/05/17 | 555 | 559 | 555 | 559 | 9,000 |
1995/05/16 | 565 | 568 | 565 | 565 | 21,000 |
1995/05/15 | 565 | 570 | 564 | 564 | 26,000 |
1995/05/12 | 565 | 567 | 565 | 566 | 38,000 |
1995/05/11 | 577 | 585 | 569 | 569 | 54,000 |
1995/05/10 | 576 | 580 | 576 | 577 | 13,000 |
1995/05/09 | 581 | 581 | 575 | 575 | 21,000 |
1995/05/08 | 575 | 582 | 575 | 580 | 13,000 |
1995/05/02 | 569 | 581 | 569 | 581 | 30,000 |
1995/05/01 | 561 | 570 | 561 | 570 | 9,000 |
1995/04/28 | 567 | 569 | 567 | 567 | 17,000 |
1995/04/27 | 580 | 580 | 571 | 571 | 2,000 |
1995/04/26 | 580 | 580 | 570 | 570 | 21,000 |
1995/04/25 | 569 | 585 | 569 | 575 | 59,000 |
1995/04/24 | 569 | 569 | 565 | 569 | 9,000 |
1995/04/21 | 560 | 568 | 556 | 556 | 21,000 |
1995/04/20 | 568 | 568 | 553 | 554 | 20,000 |
1995/04/19 | 547 | 560 | 547 | 560 | 28,000 |
1995/04/18 | 560 | 565 | 555 | 555 | 16,000 |
1995/04/17 | 554 | 555 | 554 | 554 | 14,000 |
1995/04/14 | 569 | 569 | 554 | 554 | 12,000 |
1995/04/13 | 558 | 570 | 558 | 564 | 33,000 |
1995/04/12 | 564 | 571 | 560 | 570 | 36,000 |
1995/04/11 | 564 | 570 | 564 | 570 | 16,000 |
1995/04/10 | 565 | 565 | 554 | 560 | 39,000 |
1995/04/07 | 540 | 565 | 540 | 565 | 45,000 |
1995/04/06 | 546 | 550 | 545 | 546 | 12,000 |
1995/04/05 | 545 | 545 | 545 | 545 | 28,000 |
1995/04/04 | 530 | 555 | 530 | 545 | 23,000 |
1995/04/03 | 535 | 535 | 515 | 528 | 53,000 |
1995/03/31 | 554 | 569 | 553 | 553 | 34,000 |
1995/03/30 | 550 | 556 | 550 | 553 | 9,000 |
1995/03/29 | 545 | 545 | 540 | 540 | 9,000 |
1995/03/28 | 557 | 568 | 547 | 565 | 20,000 |
1995/03/27 | 557 | 570 | 550 | 570 | 68,000 |
1995/03/24 | 551 | 556 | 540 | 556 | 69,000 |
1995/03/23 | 550 | 560 | 550 | 551 | 28,000 |
1995/03/22 | 570 | 570 | 555 | 555 | 8,000 |
1995/03/20 | 550 | 570 | 550 | 570 | 38,000 |
1995/03/17 | 550 | 550 | 550 | 550 | 13,000 |
1995/03/16 | 571 | 571 | 551 | 551 | 17,000 |
1995/03/15 | 550 | 580 | 550 | 577 | 21,000 |
1995/03/14 | 561 | 562 | 545 | 560 | 9,000 |
1995/03/13 | 558 | 558 | 540 | 546 | 19,000 |
1995/03/10 | 578 | 578 | 555 | 558 | 81,000 |
1995/03/09 | 553 | 558 | 553 | 558 | 72,000 |
1995/03/08 | 550 | 555 | 550 | 552 | 11,000 |
1995/03/07 | 550 | 570 | 550 | 560 | 50,000 |
1995/03/06 | 562 | 562 | 558 | 560 | 10,000 |
1995/03/03 | 558 | 563 | 558 | 563 | 28,000 |
1995/03/02 | 564 | 564 | 563 | 563 | 52,000 |
1995/03/01 | 556 | 563 | 556 | 563 | 49,000 |
1995/02/28 | 550 | 555 | 550 | 553 | 41,000 |
1995/02/27 | 550 | 550 | 535 | 550 | 47,000 |
1995/02/24 | 549 | 557 | 547 | 555 | 42,000 |
1995/02/23 | 550 | 550 | 545 | 547 | 69,000 |
1995/02/22 | 553 | 560 | 550 | 550 | 87,000 |
1995/02/21 | 560 | 560 | 551 | 554 | 55,000 |
1995/02/20 | 574 | 574 | 558 | 560 | 58,000 |
1995/02/17 | 594 | 596 | 569 | 576 | 324,000 |
1995/02/16 | 590 | 616 | 590 | 614 | 148,000 |
1995/02/15 | 600 | 600 | 590 | 590 | 18,000 |
1995/02/14 | 600 | 605 | 592 | 600 | 50,000 |
1995/02/13 | 590 | 605 | 590 | 600 | 67,000 |
1995/02/10 | 590 | 590 | 590 | 590 | 47,000 |
1995/02/09 | 595 | 595 | 590 | 590 | 87,000 |
1995/02/08 | 596 | 596 | 570 | 595 | 54,000 |
1995/02/07 | 595 | 600 | 595 | 597 | 23,000 |
1995/02/06 | 600 | 600 | 595 | 595 | 34,000 |
1995/02/03 | 600 | 600 | 600 | 600 | 56,000 |
1995/02/02 | 593 | 600 | 593 | 600 | 39,000 |
1995/02/01 | 595 | 599 | 593 | 593 | 30,000 |
1995/01/31 | 581 | 600 | 581 | 595 | 21,000 |
1995/01/30 | 587 | 587 | 580 | 587 | 30,000 |
1995/01/27 | 575 | 575 | 570 | 570 | 18,000 |
1995/01/26 | 580 | 597 | 575 | 575 | 20,000 |
1995/01/25 | 579 | 579 | 570 | 579 | 18,000 |
1995/01/24 | 542 | 570 | 538 | 570 | 41,000 |
1995/01/23 | 585 | 585 | 534 | 538 | 114,000 |
1995/01/20 | 588 | 590 | 585 | 587 | 10,000 |
1995/01/19 | 577 | 578 | 571 | 578 | 22,000 |
1995/01/18 | 576 | 581 | 576 | 578 | 21,000 |
1995/01/17 | 595 | 600 | 576 | 576 | 73,000 |
1995/01/13 | 594 | 604 | 594 | 596 | 6,000 |
1995/01/12 | 611 | 611 | 604 | 604 | 23,000 |
1995/01/11 | 610 | 615 | 609 | 610 | 8,000 |
1995/01/10 | 610 | 610 | 610 | 610 | 7,000 |
1995/01/09 | 618 | 624 | 610 | 610 | 9,000 |
1995/01/06 | 601 | 603 | 591 | 593 | 32,000 |
1995/01/05 | 629 | 630 | 629 | 630 | 18,000 |
1995/01/04 | 620 | 620 | 620 | 620 | 1,000 |