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 |
---|---|---|---|---|---|
1997/12/30 | 434 | 440 | 434 | 437 | 15,000 |
1997/12/29 | 420 | 420 | 406 | 414 | 10,000 |
1997/12/26 | 434 | 434 | 426 | 426 | 19,000 |
1997/12/25 | 414 | 434 | 414 | 434 | 8,000 |
1997/12/24 | 385 | 413 | 385 | 413 | 53,000 |
1997/12/22 | 400 | 400 | 385 | 385 | 67,000 |
1997/12/19 | 431 | 431 | 400 | 400 | 40,000 |
1997/12/18 | 455 | 459 | 431 | 431 | 17,000 |
1997/12/17 | 417 | 460 | 417 | 460 | 28,000 |
1997/12/16 | 424 | 424 | 417 | 417 | 42,000 |
1997/12/15 | 420 | 424 | 420 | 424 | 48,000 |
1997/12/12 | 430 | 431 | 430 | 431 | 117,000 |
1997/12/11 | 457 | 460 | 450 | 450 | 44,000 |
1997/12/10 | 455 | 460 | 455 | 460 | 23,000 |
1997/12/09 | 446 | 462 | 446 | 460 | 56,000 |
1997/12/08 | 448 | 450 | 446 | 446 | 54,000 |
1997/12/05 | 431 | 448 | 431 | 448 | 22,000 |
1997/12/04 | 440 | 440 | 427 | 431 | 26,000 |
1997/12/03 | 450 | 450 | 440 | 440 | 21,000 |
1997/12/02 | 447 | 450 | 446 | 446 | 23,000 |
1997/12/01 | 429 | 441 | 429 | 441 | 6,000 |
1997/11/28 | 437 | 440 | 429 | 429 | 28,000 |
1997/11/27 | 435 | 440 | 434 | 440 | 20,000 |
1997/11/26 | 415 | 438 | 415 | 435 | 14,000 |
1997/11/21 | 442 | 455 | 442 | 455 | 27,000 |
1997/11/20 | 440 | 443 | 437 | 442 | 49,000 |
1997/11/19 | 432 | 442 | 432 | 440 | 10,000 |
1997/11/18 | 430 | 450 | 430 | 442 | 39,000 |
1997/11/17 | 407 | 440 | 407 | 440 | 216,000 |
1997/11/14 | 412 | 412 | 400 | 400 | 10,000 |
1997/11/13 | 419 | 419 | 410 | 415 | 14,000 |
1997/11/12 | 419 | 424 | 419 | 424 | 20,000 |
1997/11/11 | 399 | 410 | 399 | 410 | 7,000 |
1997/11/10 | 395 | 400 | 395 | 398 | 12,000 |
1997/11/07 | 404 | 404 | 395 | 395 | 10,000 |
1997/11/06 | 437 | 440 | 437 | 439 | 14,000 |
1997/11/05 | 440 | 440 | 439 | 439 | 27,000 |
1997/11/04 | 439 | 439 | 427 | 428 | 10,000 |
1997/10/31 | 430 | 430 | 425 | 429 | 17,000 |
1997/10/30 | 430 | 430 | 429 | 429 | 4,000 |
1997/10/29 | 430 | 432 | 429 | 432 | 14,000 |
1997/10/28 | 431 | 431 | 428 | 428 | 8,000 |
1997/10/27 | 411 | 440 | 406 | 440 | 32,000 |
1997/10/24 | 410 | 411 | 410 | 410 | 26,000 |
1997/10/23 | 410 | 410 | 406 | 410 | 12,000 |
1997/10/22 | 401 | 410 | 400 | 410 | 21,000 |
1997/10/21 | 402 | 404 | 401 | 401 | 9,000 |
1997/10/20 | 404 | 404 | 401 | 401 | 5,000 |
1997/10/17 | 404 | 404 | 401 | 404 | 9,000 |
1997/10/16 | 405 | 410 | 405 | 410 | 8,000 |
1997/10/15 | 400 | 408 | 400 | 405 | 32,000 |
1997/10/14 | 403 | 403 | 398 | 400 | 78,000 |
1997/10/13 | 405 | 405 | 403 | 403 | 21,000 |
1997/10/09 | 403 | 403 | 403 | 403 | 8,000 |
1997/10/08 | 400 | 403 | 400 | 403 | 11,000 |
1997/10/07 | 401 | 406 | 401 | 401 | 7,000 |
1997/10/06 | 406 | 406 | 405 | 406 | 11,000 |
1997/10/03 | 405 | 410 | 405 | 406 | 14,000 |
1997/10/02 | 416 | 416 | 406 | 406 | 20,000 |
1997/10/01 | 416 | 416 | 406 | 406 | 22,000 |
1997/09/30 | 425 | 425 | 422 | 422 | 5,000 |
1997/09/29 | 437 | 437 | 430 | 430 | 35,000 |
1997/09/26 | 455 | 455 | 447 | 447 | 31,000 |
1997/09/25 | 449 | 450 | 446 | 450 | 36,000 |
1997/09/24 | 454 | 459 | 454 | 456 | 38,000 |
1997/09/22 | 445 | 455 | 445 | 452 | 40,000 |
1997/09/19 | 441 | 445 | 438 | 445 | 24,000 |
1997/09/18 | 440 | 443 | 440 | 442 | 61,000 |
1997/09/17 | 445 | 445 | 445 | 445 | 74,000 |
1997/09/16 | 431 | 445 | 431 | 444 | 67,000 |
1997/09/12 | 442 | 442 | 434 | 434 | 59,000 |
1997/09/11 | 444 | 444 | 432 | 432 | 74,000 |
1997/09/10 | 419 | 445 | 419 | 445 | 28,000 |
1997/09/09 | 418 | 418 | 418 | 418 | 10,000 |
1997/09/08 | 418 | 419 | 416 | 418 | 26,000 |
1997/09/05 | 418 | 418 | 415 | 418 | 36,000 |
1997/09/04 | 428 | 428 | 418 | 418 | 4,000 |
1997/09/03 | 429 | 429 | 427 | 429 | 22,000 |
1997/09/02 | 402 | 402 | 402 | 402 | 14,000 |
1997/09/01 | 425 | 425 | 420 | 420 | 6,000 |
1997/08/29 | 420 | 420 | 414 | 420 | 22,000 |
1997/08/28 | 433 | 433 | 420 | 420 | 9,000 |
1997/08/27 | 435 | 435 | 434 | 434 | 7,000 |
1997/08/26 | 429 | 434 | 428 | 434 | 74,000 |
1997/08/25 | 418 | 418 | 418 | 418 | 1,000 |
1997/08/22 | 444 | 444 | 415 | 415 | 21,000 |
1997/08/21 | 443 | 448 | 434 | 444 | 17,000 |
1997/08/20 | 449 | 449 | 443 | 443 | 64,000 |
1997/08/19 | 451 | 451 | 451 | 451 | 35,000 |
1997/08/18 | 436 | 451 | 436 | 451 | 14,000 |
1997/08/15 | 436 | 437 | 436 | 436 | 7,000 |
1997/08/14 | 433 | 436 | 433 | 436 | 5,000 |
1997/08/13 | 425 | 428 | 425 | 428 | 6,000 |
1997/08/12 | 425 | 425 | 425 | 425 | 8,000 |
1997/08/11 | 415 | 415 | 415 | 415 | 5,000 |
1997/08/08 | 415 | 415 | 415 | 415 | 28,000 |
1997/08/07 | 432 | 432 | 415 | 415 | 16,000 |
1997/08/06 | 424 | 432 | 418 | 432 | 42,000 |
1997/08/05 | 415 | 425 | 415 | 425 | 3,000 |
1997/08/04 | 426 | 426 | 418 | 418 | 11,000 |
1997/08/01 | 426 | 426 | 421 | 421 | 15,000 |
1997/07/31 | 423 | 426 | 420 | 426 | 5,000 |
1997/07/30 | 430 | 430 | 420 | 420 | 4,000 |
1997/07/29 | 451 | 451 | 449 | 449 | 44,000 |
1997/07/28 | 451 | 451 | 451 | 451 | 10,000 |
1997/07/25 | 441 | 450 | 438 | 450 | 16,000 |
1997/07/24 | 419 | 431 | 419 | 431 | 7,000 |
1997/07/23 | 438 | 438 | 418 | 418 | 10,000 |
1997/07/22 | 438 | 438 | 438 | 438 | 4,000 |
1997/07/18 | 458 | 458 | 458 | 458 | 34,000 |
1997/07/17 | 458 | 460 | 458 | 458 | 50,000 |
1997/07/16 | 459 | 460 | 457 | 457 | 39,000 |
1997/07/15 | 436 | 460 | 436 | 456 | 129,000 |
1997/07/14 | 430 | 436 | 430 | 436 | 20,000 |
1997/07/11 | 418 | 430 | 418 | 430 | 59,000 |
1997/07/10 | 416 | 418 | 416 | 418 | 7,000 |
1997/07/09 | 416 | 416 | 415 | 416 | 21,000 |
1997/07/08 | 418 | 418 | 416 | 416 | 30,000 |
1997/07/07 | 418 | 418 | 415 | 418 | 29,000 |
1997/07/04 | 429 | 429 | 427 | 427 | 5,000 |
1997/07/03 | 432 | 432 | 429 | 429 | 14,000 |
1997/07/02 | 435 | 435 | 429 | 430 | 40,000 |
1997/07/01 | 431 | 431 | 430 | 430 | 51,000 |
1997/06/30 | 437 | 438 | 435 | 435 | 42,000 |
1997/06/27 | 438 | 440 | 435 | 435 | 84,000 |
1997/06/26 | 444 | 445 | 438 | 438 | 69,000 |
1997/06/25 | 440 | 444 | 440 | 444 | 76,000 |
1997/06/24 | 440 | 445 | 440 | 440 | 33,000 |
1997/06/23 | 445 | 449 | 445 | 449 | 37,000 |
1997/06/20 | 451 | 451 | 450 | 450 | 71,000 |
1997/06/19 | 454 | 455 | 451 | 451 | 11,000 |
1997/06/18 | 455 | 455 | 455 | 455 | 14,000 |
1997/06/17 | 453 | 454 | 451 | 451 | 511,000 |
1997/06/16 | 468 | 468 | 460 | 468 | 22,000 |
1997/06/13 | 473 | 476 | 465 | 468 | 146,000 |
1997/06/12 | 469 | 475 | 469 | 473 | 25,000 |
1997/06/11 | 466 | 468 | 463 | 465 | 40,000 |
1997/06/10 | 457 | 462 | 457 | 462 | 9,000 |
1997/06/09 | 456 | 460 | 456 | 457 | 7,000 |
1997/06/06 | 455 | 455 | 455 | 455 | 10,000 |
1997/06/05 | 456 | 464 | 455 | 455 | 72,000 |
1997/06/04 | 452 | 459 | 447 | 459 | 23,000 |
1997/06/03 | 446 | 447 | 445 | 447 | 19,000 |
1997/06/02 | 444 | 446 | 443 | 446 | 14,000 |
1997/05/30 | 442 | 445 | 442 | 442 | 21,000 |
1997/05/29 | 446 | 446 | 436 | 436 | 18,000 |
1997/05/28 | 459 | 459 | 442 | 445 | 19,000 |
1997/05/27 | 460 | 460 | 455 | 456 | 21,000 |
1997/05/26 | 460 | 460 | 455 | 455 | 26,000 |
1997/05/23 | 460 | 460 | 455 | 455 | 39,000 |
1997/05/22 | 461 | 470 | 460 | 460 | 16,000 |
1997/05/21 | 460 | 461 | 460 | 461 | 14,000 |
1997/05/20 | 487 | 487 | 460 | 460 | 8,000 |
1997/05/19 | 470 | 480 | 470 | 480 | 4,000 |
1997/05/16 | 475 | 476 | 470 | 470 | 22,000 |
1997/05/15 | 471 | 475 | 471 | 475 | 12,000 |
1997/05/14 | 489 | 489 | 475 | 475 | 17,000 |
1997/05/13 | 490 | 495 | 489 | 489 | 26,000 |
1997/05/12 | 456 | 480 | 456 | 480 | 28,000 |
1997/05/09 | 466 | 466 | 455 | 455 | 8,000 |
1997/05/08 | 473 | 474 | 473 | 474 | 10,000 |
1997/05/07 | 480 | 485 | 480 | 484 | 11,000 |
1997/05/06 | 499 | 499 | 480 | 480 | 48,000 |
1997/05/02 | 480 | 485 | 470 | 470 | 27,000 |
1997/05/01 | 490 | 490 | 483 | 483 | 39,000 |
1997/04/30 | 462 | 484 | 462 | 483 | 11,000 |
1997/04/28 | 459 | 459 | 454 | 454 | 12,000 |
1997/04/25 | 468 | 471 | 454 | 454 | 37,000 |
1997/04/24 | 478 | 478 | 468 | 468 | 21,000 |
1997/04/23 | 460 | 478 | 460 | 473 | 46,000 |
1997/04/22 | 455 | 460 | 450 | 456 | 30,000 |
1997/04/21 | 452 | 452 | 451 | 451 | 4,000 |
1997/04/18 | 465 | 465 | 451 | 451 | 26,000 |
1997/04/17 | 434 | 450 | 434 | 450 | 10,000 |
1997/04/16 | 430 | 430 | 430 | 430 | 35,000 |
1997/04/15 | 400 | 415 | 400 | 415 | 15,000 |
1997/04/14 | 396 | 396 | 396 | 396 | 12,000 |
1997/04/11 | 392 | 400 | 392 | 397 | 22,000 |
1997/04/10 | 400 | 401 | 392 | 392 | 61,000 |
1997/04/09 | 429 | 429 | 400 | 400 | 23,000 |
1997/04/08 | 425 | 429 | 417 | 429 | 13,000 |
1997/04/07 | 436 | 436 | 420 | 425 | 28,000 |
1997/04/04 | 439 | 439 | 435 | 436 | 13,000 |
1997/04/03 | 443 | 448 | 440 | 441 | 15,000 |
1997/04/02 | 445 | 449 | 440 | 448 | 11,000 |
1997/04/01 | 450 | 450 | 439 | 440 | 78,000 |
1997/03/31 | 452 | 453 | 452 | 452 | 11,000 |
1997/03/28 | 451 | 452 | 450 | 452 | 5,000 |
1997/03/27 | 470 | 470 | 451 | 451 | 13,000 |
1997/03/26 | 477 | 477 | 472 | 472 | 25,000 |
1997/03/25 | 492 | 492 | 451 | 471 | 105,000 |
1997/03/24 | 497 | 498 | 497 | 497 | 27,000 |
1997/03/21 | 490 | 497 | 490 | 497 | 31,000 |
1997/03/19 | 491 | 491 | 490 | 490 | 5,000 |
1997/03/18 | 482 | 494 | 482 | 492 | 34,000 |
1997/03/17 | 459 | 484 | 459 | 484 | 25,000 |
1997/03/14 | 457 | 458 | 457 | 458 | 73,000 |
1997/03/13 | 488 | 490 | 487 | 490 | 14,000 |
1997/03/12 | 483 | 488 | 483 | 488 | 41,000 |
1997/03/11 | 464 | 487 | 464 | 483 | 10,000 |
1997/03/10 | 463 | 463 | 463 | 463 | 3,000 |
1997/03/07 | 453 | 454 | 453 | 454 | 11,000 |
1997/03/06 | 452 | 454 | 452 | 453 | 45,000 |
1997/03/05 | 451 | 452 | 451 | 452 | 30,000 |
1997/03/04 | 453 | 453 | 451 | 451 | 14,000 |
1997/03/03 | 450 | 450 | 446 | 446 | 18,000 |
1997/02/28 | 463 | 463 | 450 | 450 | 35,000 |
1997/02/27 | 470 | 470 | 461 | 470 | 8,000 |
1997/02/26 | 497 | 497 | 475 | 475 | 31,000 |
1997/02/25 | 493 | 493 | 493 | 493 | 32,000 |
1997/02/24 | 490 | 497 | 485 | 493 | 10,000 |
1997/02/21 | 489 | 497 | 486 | 486 | 21,000 |
1997/02/20 | 446 | 490 | 446 | 486 | 38,000 |
1997/02/19 | 456 | 460 | 446 | 446 | 9,000 |
1997/02/18 | 469 | 469 | 460 | 460 | 9,000 |
1997/02/17 | 445 | 450 | 445 | 450 | 8,000 |
1997/02/14 | 455 | 455 | 450 | 452 | 27,000 |
1997/02/13 | 450 | 457 | 450 | 457 | 23,000 |
1997/02/12 | 444 | 445 | 443 | 445 | 37,000 |
1997/02/10 | 440 | 450 | 439 | 445 | 13,000 |
1997/02/07 | 436 | 446 | 436 | 439 | 9,000 |
1997/02/06 | 432 | 440 | 431 | 436 | 7,000 |
1997/02/05 | 445 | 448 | 424 | 430 | 133,000 |
1997/02/04 | 457 | 457 | 450 | 450 | 60,000 |
1997/02/03 | 465 | 465 | 450 | 450 | 240,000 |
1997/01/31 | 470 | 470 | 470 | 470 | 12,000 |
1997/01/30 | 491 | 493 | 490 | 490 | 29,000 |
1997/01/29 | 483 | 490 | 483 | 490 | 16,000 |
1997/01/28 | 467 | 483 | 467 | 483 | 22,000 |
1997/01/27 | 471 | 471 | 462 | 462 | 18,000 |
1997/01/24 | 465 | 465 | 460 | 461 | 64,000 |
1997/01/23 | 456 | 465 | 456 | 465 | 13,000 |
1997/01/22 | 457 | 475 | 457 | 465 | 18,000 |
1997/01/21 | 456 | 460 | 456 | 457 | 10,000 |
1997/01/20 | 495 | 495 | 452 | 456 | 17,000 |
1997/01/17 | 480 | 490 | 480 | 490 | 12,000 |
1997/01/16 | 496 | 504 | 491 | 504 | 30,000 |
1997/01/14 | 473 | 473 | 450 | 471 | 67,000 |
1997/01/13 | 455 | 470 | 455 | 470 | 28,000 |
1997/01/10 | 470 | 471 | 455 | 455 | 103,000 |
1997/01/09 | 473 | 478 | 463 | 470 | 102,000 |
1997/01/08 | 482 | 483 | 471 | 482 | 135,000 |
1997/01/07 | 496 | 496 | 483 | 483 | 56,000 |
1997/01/06 | 499 | 499 | 495 | 495 | 10,000 |