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 |
|---|---|---|---|---|---|
| 1996/12/30 | 491 | 509 | 491 | 501 | 21,000 |
| 1996/12/27 | 523 | 523 | 519 | 519 | 51,000 |
| 1996/12/26 | 520 | 520 | 500 | 508 | 39,000 |
| 1996/12/25 | 516 | 520 | 513 | 520 | 34,000 |
| 1996/12/24 | 530 | 530 | 515 | 515 | 32,000 |
| 1996/12/20 | 520 | 535 | 510 | 530 | 40,000 |
| 1996/12/19 | 525 | 525 | 515 | 517 | 41,000 |
| 1996/12/18 | 556 | 556 | 530 | 530 | 28,000 |
| 1996/12/17 | 555 | 557 | 542 | 546 | 17,000 |
| 1996/12/16 | 557 | 567 | 557 | 557 | 7,000 |
| 1996/12/13 | 530 | 557 | 530 | 557 | 196,000 |
| 1996/12/12 | 585 | 585 | 580 | 580 | 23,000 |
| 1996/12/11 | 600 | 600 | 581 | 585 | 199,000 |
| 1996/12/10 | 590 | 590 | 590 | 590 | 63,000 |
| 1996/12/09 | 581 | 581 | 579 | 580 | 34,000 |
| 1996/12/06 | 595 | 595 | 580 | 580 | 8,000 |
| 1996/12/05 | 595 | 600 | 595 | 595 | 75,000 |
| 1996/12/04 | 585 | 592 | 585 | 592 | 44,000 |
| 1996/12/03 | 590 | 590 | 583 | 583 | 91,000 |
| 1996/12/02 | 582 | 583 | 582 | 582 | 23,000 |
| 1996/11/29 | 582 | 592 | 581 | 589 | 24,000 |
| 1996/11/28 | 581 | 581 | 575 | 581 | 59,000 |
| 1996/11/27 | 581 | 587 | 581 | 581 | 14,000 |
| 1996/11/26 | 586 | 586 | 581 | 581 | 21,000 |
| 1996/11/25 | 578 | 579 | 578 | 578 | 4,000 |
| 1996/11/22 | 580 | 580 | 576 | 576 | 47,000 |
| 1996/11/21 | 571 | 594 | 571 | 582 | 22,000 |
| 1996/11/20 | 574 | 583 | 573 | 574 | 12,000 |
| 1996/11/19 | 580 | 580 | 572 | 573 | 6,000 |
| 1996/11/18 | 584 | 584 | 565 | 570 | 7,000 |
| 1996/11/15 | 578 | 590 | 578 | 578 | 23,000 |
| 1996/11/14 | 576 | 578 | 558 | 571 | 16,000 |
| 1996/11/13 | 582 | 582 | 571 | 572 | 28,000 |
| 1996/11/12 | 583 | 590 | 582 | 582 | 6,000 |
| 1996/11/11 | 598 | 598 | 592 | 592 | 37,000 |
| 1996/11/08 | 600 | 600 | 596 | 598 | 49,000 |
| 1996/11/07 | 610 | 610 | 595 | 595 | 42,000 |
| 1996/11/06 | 571 | 600 | 571 | 600 | 38,000 |
| 1996/11/05 | 581 | 582 | 571 | 575 | 42,000 |
| 1996/11/01 | 588 | 589 | 581 | 583 | 22,000 |
| 1996/10/31 | 591 | 594 | 590 | 590 | 34,000 |
| 1996/10/30 | 598 | 599 | 591 | 591 | 14,000 |
| 1996/10/29 | 602 | 604 | 602 | 604 | 28,000 |
| 1996/10/28 | 600 | 602 | 600 | 602 | 41,000 |
| 1996/10/25 | 603 | 603 | 593 | 595 | 88,000 |
| 1996/10/24 | 598 | 599 | 593 | 593 | 113,000 |
| 1996/10/23 | 601 | 602 | 597 | 598 | 59,000 |
| 1996/10/22 | 595 | 601 | 595 | 597 | 45,000 |
| 1996/10/21 | 599 | 599 | 595 | 595 | 62,000 |
| 1996/10/18 | 595 | 608 | 595 | 601 | 51,000 |
| 1996/10/17 | 595 | 595 | 594 | 595 | 31,000 |
| 1996/10/16 | 594 | 599 | 594 | 596 | 42,000 |
| 1996/10/15 | 595 | 595 | 591 | 594 | 27,000 |
| 1996/10/14 | 590 | 599 | 590 | 595 | 31,000 |
| 1996/10/11 | 601 | 601 | 600 | 600 | 32,000 |
| 1996/10/09 | 600 | 602 | 599 | 600 | 25,000 |
| 1996/10/08 | 603 | 603 | 603 | 603 | 15,000 |
| 1996/10/07 | 612 | 612 | 604 | 604 | 12,000 |
| 1996/10/04 | 617 | 617 | 602 | 602 | 8,000 |
| 1996/10/03 | 608 | 620 | 608 | 620 | 24,000 |
| 1996/10/02 | 611 | 611 | 600 | 601 | 23,000 |
| 1996/10/01 | 620 | 620 | 601 | 601 | 7,000 |
| 1996/09/30 | 623 | 623 | 607 | 617 | 4,000 |
| 1996/09/27 | 610 | 620 | 601 | 620 | 32,000 |
| 1996/09/26 | 611 | 617 | 610 | 610 | 25,000 |
| 1996/09/25 | 596 | 606 | 596 | 605 | 39,000 |
| 1996/09/24 | 611 | 611 | 600 | 600 | 18,000 |
| 1996/09/20 | 610 | 616 | 610 | 610 | 31,000 |
| 1996/09/19 | 623 | 623 | 605 | 610 | 105,000 |
| 1996/09/18 | 633 | 633 | 623 | 623 | 16,000 |
| 1996/09/17 | 639 | 650 | 639 | 641 | 30,000 |
| 1996/09/13 | 615 | 630 | 615 | 630 | 40,000 |
| 1996/09/12 | 607 | 616 | 607 | 615 | 7,000 |
| 1996/09/11 | 616 | 620 | 616 | 617 | 35,000 |
| 1996/09/10 | 622 | 623 | 616 | 616 | 39,000 |
| 1996/09/09 | 622 | 622 | 610 | 615 | 24,000 |
| 1996/09/06 | 605 | 612 | 605 | 612 | 20,000 |
| 1996/09/05 | 605 | 606 | 605 | 605 | 85,000 |
| 1996/09/04 | 611 | 611 | 590 | 601 | 65,000 |
| 1996/09/03 | 630 | 630 | 615 | 621 | 8,000 |
| 1996/09/02 | 625 | 630 | 620 | 630 | 37,000 |
| 1996/08/30 | 626 | 626 | 620 | 625 | 44,000 |
| 1996/08/29 | 626 | 630 | 626 | 626 | 30,000 |
| 1996/08/28 | 630 | 633 | 630 | 633 | 34,000 |
| 1996/08/27 | 630 | 630 | 629 | 630 | 46,000 |
| 1996/08/26 | 633 | 635 | 625 | 625 | 57,000 |
| 1996/08/23 | 630 | 632 | 630 | 632 | 23,000 |
| 1996/08/22 | 630 | 631 | 630 | 630 | 26,000 |
| 1996/08/21 | 620 | 621 | 620 | 621 | 50,000 |
| 1996/08/20 | 625 | 625 | 613 | 623 | 74,000 |
| 1996/08/19 | 625 | 625 | 624 | 625 | 62,000 |
| 1996/08/16 | 630 | 630 | 625 | 626 | 30,000 |
| 1996/08/15 | 630 | 630 | 630 | 630 | 52,000 |
| 1996/08/14 | 633 | 633 | 623 | 623 | 2,000 |
| 1996/08/13 | 615 | 634 | 605 | 634 | 32,000 |
| 1996/08/12 | 625 | 629 | 625 | 625 | 40,000 |
| 1996/08/09 | 635 | 635 | 629 | 629 | 17,000 |
| 1996/08/08 | 627 | 638 | 627 | 628 | 29,000 |
| 1996/08/07 | 627 | 627 | 626 | 627 | 16,000 |
| 1996/08/06 | 631 | 631 | 625 | 626 | 8,000 |
| 1996/08/05 | 637 | 638 | 632 | 632 | 125,000 |
| 1996/08/02 | 648 | 649 | 647 | 647 | 11,000 |
| 1996/08/01 | 636 | 650 | 630 | 649 | 33,000 |
| 1996/07/31 | 626 | 627 | 626 | 626 | 33,000 |
| 1996/07/30 | 633 | 633 | 621 | 632 | 56,000 |
| 1996/07/29 | 645 | 650 | 633 | 633 | 68,000 |
| 1996/07/26 | 641 | 650 | 641 | 643 | 39,000 |
| 1996/07/25 | 648 | 648 | 638 | 640 | 36,000 |
| 1996/07/24 | 656 | 656 | 636 | 638 | 25,000 |
| 1996/07/23 | 651 | 657 | 643 | 657 | 30,000 |
| 1996/07/22 | 661 | 661 | 656 | 657 | 15,000 |
| 1996/07/19 | 665 | 665 | 661 | 661 | 42,000 |
| 1996/07/18 | 663 | 667 | 657 | 664 | 31,000 |
| 1996/07/17 | 658 | 668 | 658 | 660 | 11,000 |
| 1996/07/16 | 656 | 666 | 656 | 660 | 41,000 |
| 1996/07/15 | 658 | 670 | 655 | 656 | 91,000 |
| 1996/07/12 | 665 | 665 | 654 | 654 | 100,000 |
| 1996/07/11 | 669 | 669 | 659 | 660 | 14,000 |
| 1996/07/10 | 659 | 663 | 659 | 659 | 111,000 |
| 1996/07/09 | 650 | 657 | 650 | 650 | 73,000 |
| 1996/07/08 | 651 | 651 | 636 | 650 | 106,000 |
| 1996/07/05 | 662 | 663 | 661 | 661 | 47,000 |
| 1996/07/04 | 665 | 665 | 662 | 662 | 2,000 |
| 1996/07/03 | 662 | 663 | 662 | 662 | 18,000 |
| 1996/07/02 | 666 | 670 | 661 | 666 | 69,000 |
| 1996/07/01 | 670 | 670 | 662 | 665 | 20,000 |
| 1996/06/28 | 670 | 670 | 661 | 666 | 34,000 |
| 1996/06/27 | 662 | 666 | 661 | 662 | 16,000 |
| 1996/06/26 | 670 | 670 | 661 | 661 | 28,000 |
| 1996/06/25 | 665 | 676 | 663 | 664 | 78,000 |
| 1996/06/24 | 670 | 670 | 661 | 663 | 47,000 |
| 1996/06/21 | 677 | 677 | 674 | 675 | 14,000 |
| 1996/06/20 | 679 | 679 | 670 | 677 | 14,000 |
| 1996/06/19 | 674 | 677 | 669 | 677 | 16,000 |
| 1996/06/18 | 674 | 675 | 671 | 675 | 27,000 |
| 1996/06/17 | 671 | 671 | 661 | 671 | 91,000 |
| 1996/06/14 | 655 | 661 | 655 | 661 | 88,000 |
| 1996/06/13 | 660 | 663 | 657 | 657 | 174,000 |
| 1996/06/12 | 663 | 664 | 663 | 663 | 70,000 |
| 1996/06/11 | 663 | 664 | 661 | 663 | 160,000 |
| 1996/06/10 | 663 | 669 | 661 | 661 | 20,000 |
| 1996/06/07 | 670 | 670 | 660 | 661 | 35,000 |
| 1996/06/06 | 667 | 667 | 660 | 660 | 19,000 |
| 1996/06/05 | 648 | 658 | 648 | 658 | 10,000 |
| 1996/06/04 | 650 | 660 | 650 | 650 | 43,000 |
| 1996/06/03 | 671 | 671 | 650 | 650 | 51,000 |
| 1996/05/31 | 678 | 680 | 670 | 671 | 18,000 |
| 1996/05/30 | 686 | 686 | 674 | 678 | 48,000 |
| 1996/05/29 | 680 | 682 | 670 | 676 | 47,000 |
| 1996/05/28 | 674 | 678 | 672 | 677 | 23,000 |
| 1996/05/27 | 671 | 672 | 660 | 660 | 51,000 |
| 1996/05/24 | 664 | 668 | 660 | 668 | 48,000 |
| 1996/05/23 | 664 | 669 | 657 | 664 | 60,000 |
| 1996/05/22 | 673 | 673 | 652 | 660 | 46,000 |
| 1996/05/21 | 674 | 674 | 672 | 674 | 14,000 |
| 1996/05/20 | 675 | 678 | 670 | 671 | 39,000 |
| 1996/05/17 | 684 | 684 | 670 | 670 | 50,000 |
| 1996/05/16 | 670 | 678 | 670 | 678 | 34,000 |
| 1996/05/15 | 670 | 680 | 660 | 660 | 51,000 |
| 1996/05/14 | 663 | 670 | 657 | 660 | 36,000 |
| 1996/05/13 | 672 | 672 | 663 | 663 | 34,000 |
| 1996/05/10 | 667 | 672 | 661 | 661 | 92,000 |
| 1996/05/09 | 670 | 670 | 666 | 666 | 47,000 |
| 1996/05/08 | 663 | 674 | 663 | 673 | 106,000 |
| 1996/05/07 | 680 | 680 | 672 | 672 | 111,000 |
| 1996/05/02 | 680 | 680 | 672 | 672 | 57,000 |
| 1996/05/01 | 684 | 685 | 680 | 681 | 51,000 |
| 1996/04/30 | 689 | 689 | 678 | 685 | 31,000 |
| 1996/04/26 | 685 | 689 | 685 | 689 | 41,000 |
| 1996/04/25 | 685 | 690 | 675 | 682 | 72,000 |
| 1996/04/24 | 683 | 685 | 672 | 675 | 55,000 |
| 1996/04/23 | 675 | 683 | 666 | 678 | 118,000 |
| 1996/04/22 | 680 | 680 | 670 | 673 | 70,000 |
| 1996/04/19 | 676 | 676 | 670 | 671 | 33,000 |
| 1996/04/18 | 684 | 684 | 672 | 672 | 32,000 |
| 1996/04/17 | 692 | 692 | 680 | 680 | 61,000 |
| 1996/04/16 | 684 | 699 | 684 | 690 | 105,000 |
| 1996/04/15 | 673 | 682 | 672 | 682 | 95,000 |
| 1996/04/12 | 676 | 676 | 670 | 670 | 109,000 |
| 1996/04/11 | 665 | 674 | 665 | 674 | 30,000 |
| 1996/04/10 | 674 | 674 | 666 | 666 | 98,000 |
| 1996/04/09 | 668 | 674 | 660 | 665 | 50,000 |
| 1996/04/08 | 670 | 674 | 670 | 670 | 38,000 |
| 1996/04/05 | 660 | 669 | 660 | 669 | 37,000 |
| 1996/04/04 | 670 | 672 | 660 | 660 | 33,000 |
| 1996/04/03 | 671 | 679 | 670 | 670 | 40,000 |
| 1996/04/02 | 681 | 683 | 668 | 670 | 37,000 |
| 1996/04/01 | 660 | 684 | 656 | 684 | 71,000 |
| 1996/03/29 | 642 | 658 | 642 | 653 | 33,000 |
| 1996/03/28 | 659 | 659 | 641 | 641 | 5,000 |
| 1996/03/27 | 650 | 660 | 642 | 660 | 17,000 |
| 1996/03/26 | 662 | 662 | 637 | 650 | 44,000 |
| 1996/03/25 | 662 | 663 | 656 | 656 | 31,000 |
| 1996/03/22 | 656 | 664 | 656 | 662 | 34,000 |
| 1996/03/21 | 665 | 670 | 655 | 664 | 65,000 |
| 1996/03/19 | 657 | 665 | 655 | 656 | 14,000 |
| 1996/03/18 | 655 | 655 | 655 | 655 | 12,000 |
| 1996/03/15 | 660 | 660 | 641 | 641 | 34,000 |
| 1996/03/14 | 641 | 665 | 640 | 665 | 49,000 |
| 1996/03/13 | 664 | 664 | 651 | 651 | 43,000 |
| 1996/03/12 | 660 | 660 | 650 | 654 | 35,000 |
| 1996/03/11 | 650 | 650 | 650 | 650 | 23,000 |
| 1996/03/08 | 663 | 663 | 650 | 650 | 112,000 |
| 1996/03/07 | 650 | 668 | 646 | 665 | 90,000 |
| 1996/03/06 | 640 | 656 | 640 | 656 | 65,000 |
| 1996/03/05 | 640 | 642 | 640 | 640 | 18,000 |
| 1996/03/04 | 643 | 643 | 640 | 640 | 18,000 |
| 1996/03/01 | 636 | 636 | 633 | 633 | 22,000 |
| 1996/02/29 | 633 | 635 | 633 | 633 | 23,000 |
| 1996/02/28 | 633 | 635 | 633 | 635 | 5,000 |
| 1996/02/27 | 636 | 636 | 633 | 633 | 32,000 |
| 1996/02/26 | 646 | 646 | 636 | 636 | 16,000 |
| 1996/02/23 | 640 | 640 | 636 | 636 | 28,000 |
| 1996/02/22 | 633 | 633 | 623 | 633 | 115,000 |
| 1996/02/21 | 635 | 635 | 625 | 625 | 20,000 |
| 1996/02/20 | 640 | 640 | 633 | 635 | 34,000 |
| 1996/02/19 | 640 | 640 | 638 | 640 | 21,000 |
| 1996/02/16 | 660 | 660 | 641 | 648 | 63,000 |
| 1996/02/15 | 665 | 665 | 660 | 661 | 10,000 |
| 1996/02/14 | 670 | 670 | 665 | 665 | 42,000 |
| 1996/02/13 | 671 | 675 | 670 | 670 | 29,000 |
| 1996/02/09 | 670 | 670 | 665 | 670 | 63,000 |
| 1996/02/08 | 676 | 678 | 670 | 675 | 47,000 |
| 1996/02/07 | 679 | 679 | 669 | 679 | 45,000 |
| 1996/02/06 | 685 | 685 | 678 | 680 | 79,000 |
| 1996/02/05 | 680 | 688 | 678 | 687 | 234,000 |
| 1996/02/02 | 680 | 684 | 676 | 680 | 118,000 |
| 1996/02/01 | 678 | 685 | 678 | 680 | 138,000 |
| 1996/01/31 | 680 | 685 | 677 | 678 | 155,000 |
| 1996/01/30 | 675 | 689 | 669 | 680 | 330,000 |
| 1996/01/29 | 666 | 670 | 660 | 661 | 131,000 |
| 1996/01/26 | 655 | 665 | 645 | 664 | 146,000 |
| 1996/01/25 | 640 | 645 | 639 | 645 | 80,000 |
| 1996/01/24 | 626 | 637 | 626 | 637 | 21,000 |
| 1996/01/23 | 626 | 630 | 626 | 626 | 17,000 |
| 1996/01/22 | 639 | 639 | 626 | 626 | 32,000 |
| 1996/01/19 | 631 | 635 | 625 | 630 | 13,000 |
| 1996/01/18 | 641 | 641 | 625 | 625 | 60,000 |
| 1996/01/17 | 649 | 649 | 630 | 640 | 62,000 |
| 1996/01/16 | 635 | 650 | 620 | 639 | 78,000 |
| 1996/01/12 | 645 | 645 | 640 | 640 | 78,000 |
| 1996/01/11 | 650 | 652 | 641 | 648 | 196,000 |
| 1996/01/10 | 665 | 665 | 651 | 655 | 114,000 |
| 1996/01/09 | 646 | 667 | 646 | 665 | 335,000 |
| 1996/01/08 | 625 | 654 | 625 | 637 | 148,000 |
| 1996/01/05 | 606 | 625 | 605 | 620 | 191,000 |
| 1996/01/04 | 605 | 605 | 601 | 602 | 38,000 |