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 |
---|---|---|---|---|---|
1998/12/30 | 415 | 415 | 415 | 415 | 3,000 |
1998/12/29 | 415 | 420 | 415 | 420 | 21,000 |
1998/12/28 | 415 | 415 | 410 | 415 | 21,000 |
1998/12/25 | 415 | 420 | 415 | 420 | 6,000 |
1998/12/24 | 415 | 416 | 415 | 415 | 33,000 |
1998/12/22 | 403 | 415 | 403 | 415 | 20,000 |
1998/12/21 | 399 | 403 | 399 | 402 | 5,000 |
1998/12/18 | 398 | 399 | 398 | 399 | 24,000 |
1998/12/17 | 388 | 388 | 388 | 388 | 15,000 |
1998/12/16 | 399 | 399 | 385 | 385 | 21,000 |
1998/12/15 | 400 | 400 | 394 | 394 | 26,000 |
1998/12/14 | 400 | 415 | 394 | 400 | 42,000 |
1998/12/11 | 425 | 425 | 405 | 405 | 73,000 |
1998/12/10 | 420 | 425 | 420 | 420 | 93,000 |
1998/12/09 | 415 | 423 | 415 | 416 | 39,000 |
1998/12/08 | 403 | 406 | 403 | 406 | 14,000 |
1998/12/07 | 408 | 408 | 403 | 403 | 9,000 |
1998/12/04 | 410 | 410 | 408 | 408 | 14,000 |
1998/12/03 | 424 | 424 | 410 | 410 | 7,000 |
1998/12/02 | 425 | 425 | 420 | 425 | 28,000 |
1998/12/01 | 415 | 420 | 415 | 415 | 23,000 |
1998/11/30 | 410 | 410 | 408 | 410 | 11,000 |
1998/11/27 | 405 | 415 | 405 | 410 | 10,000 |
1998/11/26 | 420 | 429 | 418 | 428 | 54,000 |
1998/11/25 | 410 | 415 | 410 | 415 | 10,000 |
1998/11/24 | 408 | 410 | 408 | 408 | 17,000 |
1998/11/20 | 403 | 418 | 403 | 413 | 6,000 |
1998/11/19 | 418 | 418 | 401 | 401 | 23,000 |
1998/11/18 | 430 | 430 | 428 | 428 | 13,000 |
1998/11/17 | 412 | 412 | 410 | 410 | 28,000 |
1998/11/16 | 425 | 425 | 411 | 411 | 15,000 |
1998/11/13 | 414 | 420 | 404 | 416 | 24,000 |
1998/11/12 | 425 | 425 | 415 | 415 | 9,000 |
1998/11/11 | 430 | 430 | 425 | 425 | 34,000 |
1998/11/10 | 425 | 425 | 415 | 425 | 34,000 |
1998/11/09 | 430 | 430 | 425 | 425 | 16,000 |
1998/11/06 | 435 | 435 | 422 | 430 | 16,000 |
1998/11/05 | 435 | 435 | 430 | 435 | 12,000 |
1998/11/04 | 439 | 440 | 435 | 435 | 23,000 |
1998/11/02 | 430 | 439 | 430 | 439 | 12,000 |
1998/10/30 | 440 | 440 | 430 | 430 | 17,000 |
1998/10/29 | 425 | 426 | 425 | 425 | 7,000 |
1998/10/28 | 435 | 435 | 425 | 425 | 19,000 |
1998/10/27 | 415 | 420 | 415 | 420 | 42,000 |
1998/10/26 | 439 | 439 | 430 | 430 | 50,000 |
1998/10/23 | 440 | 440 | 430 | 435 | 52,000 |
1998/10/22 | 435 | 440 | 430 | 440 | 74,000 |
1998/10/21 | 429 | 440 | 428 | 435 | 40,000 |
1998/10/20 | 429 | 429 | 427 | 428 | 17,000 |
1998/10/19 | 428 | 430 | 428 | 429 | 26,000 |
1998/10/16 | 429 | 430 | 428 | 428 | 17,000 |
1998/10/15 | 420 | 420 | 420 | 420 | 22,000 |
1998/10/14 | 425 | 425 | 417 | 420 | 41,000 |
1998/10/13 | 440 | 440 | 415 | 425 | 58,000 |
1998/10/12 | 430 | 440 | 430 | 440 | 42,000 |
1998/10/09 | 415 | 415 | 415 | 415 | 41,000 |
1998/10/08 | 420 | 420 | 415 | 415 | 35,000 |
1998/10/07 | 415 | 423 | 415 | 420 | 34,000 |
1998/10/06 | 419 | 419 | 410 | 410 | 26,000 |
1998/10/05 | 432 | 432 | 420 | 420 | 15,000 |
1998/10/02 | 435 | 440 | 432 | 432 | 22,000 |
1998/10/01 | 440 | 443 | 430 | 430 | 33,000 |
1998/09/30 | 440 | 446 | 440 | 440 | 24,000 |
1998/09/29 | 440 | 440 | 435 | 436 | 7,000 |
1998/09/28 | 431 | 450 | 415 | 447 | 34,000 |
1998/09/25 | 424 | 425 | 395 | 401 | 16,000 |
1998/09/24 | 450 | 450 | 445 | 447 | 39,000 |
1998/09/22 | 431 | 435 | 430 | 435 | 20,000 |
1998/09/21 | 440 | 440 | 430 | 430 | 7,000 |
1998/09/18 | 439 | 440 | 430 | 440 | 22,000 |
1998/09/17 | 432 | 440 | 430 | 440 | 40,000 |
1998/09/16 | 426 | 437 | 426 | 435 | 48,000 |
1998/09/14 | 415 | 429 | 415 | 429 | 15,000 |
1998/09/11 | 435 | 440 | 414 | 415 | 76,000 |
1998/09/10 | 437 | 440 | 435 | 440 | 83,000 |
1998/09/09 | 445 | 445 | 437 | 437 | 22,000 |
1998/09/08 | 448 | 450 | 444 | 444 | 44,000 |
1998/09/07 | 435 | 450 | 435 | 450 | 98,000 |
1998/09/04 | 435 | 435 | 435 | 435 | 37,000 |
1998/09/03 | 435 | 443 | 435 | 440 | 41,000 |
1998/09/02 | 435 | 440 | 430 | 435 | 64,000 |
1998/09/01 | 415 | 435 | 410 | 435 | 53,000 |
1998/08/31 | 412 | 430 | 410 | 425 | 25,000 |
1998/08/28 | 400 | 400 | 385 | 400 | 30,000 |
1998/08/27 | 415 | 415 | 410 | 410 | 41,000 |
1998/08/26 | 430 | 430 | 415 | 415 | 12,000 |
1998/08/25 | 430 | 432 | 415 | 415 | 40,000 |
1998/08/24 | 425 | 430 | 422 | 430 | 35,000 |
1998/08/21 | 425 | 426 | 424 | 426 | 11,000 |
1998/08/20 | 422 | 425 | 422 | 425 | 28,000 |
1998/08/19 | 420 | 423 | 420 | 422 | 16,000 |
1998/08/18 | 418 | 420 | 418 | 420 | 38,000 |
1998/08/17 | 418 | 418 | 415 | 418 | 39,000 |
1998/08/14 | 418 | 418 | 412 | 417 | 38,000 |
1998/08/13 | 414 | 418 | 414 | 418 | 19,000 |
1998/08/12 | 411 | 412 | 410 | 412 | 17,000 |
1998/08/11 | 416 | 420 | 415 | 417 | 34,000 |
1998/08/10 | 412 | 420 | 410 | 415 | 44,000 |
1998/08/07 | 409 | 410 | 407 | 410 | 19,000 |
1998/08/06 | 410 | 410 | 407 | 409 | 23,000 |
1998/08/05 | 410 | 410 | 403 | 409 | 31,000 |
1998/08/04 | 403 | 403 | 402 | 403 | 34,000 |
1998/08/03 | 400 | 401 | 400 | 401 | 9,000 |
1998/07/31 | 391 | 403 | 391 | 400 | 22,000 |
1998/07/29 | 400 | 400 | 390 | 390 | 10,000 |
1998/07/28 | 409 | 409 | 403 | 404 | 30,000 |
1998/07/27 | 406 | 408 | 398 | 405 | 57,000 |
1998/07/24 | 400 | 406 | 398 | 406 | 44,000 |
1998/07/23 | 395 | 395 | 395 | 395 | 16,000 |
1998/07/22 | 394 | 400 | 394 | 400 | 36,000 |
1998/07/21 | 388 | 394 | 385 | 394 | 17,000 |
1998/07/17 | 388 | 388 | 388 | 388 | 1,000 |
1998/07/16 | 371 | 390 | 371 | 383 | 48,000 |
1998/07/15 | 402 | 402 | 396 | 396 | 3,000 |
1998/07/14 | 399 | 400 | 399 | 400 | 48,000 |
1998/07/13 | 390 | 399 | 390 | 399 | 18,000 |
1998/07/10 | 387 | 400 | 387 | 398 | 63,000 |
1998/07/09 | 382 | 386 | 382 | 386 | 7,000 |
1998/07/08 | 385 | 386 | 385 | 386 | 3,000 |
1998/07/07 | 390 | 390 | 380 | 380 | 10,000 |
1998/07/06 | 391 | 395 | 391 | 391 | 5,000 |
1998/07/03 | 388 | 396 | 388 | 396 | 8,000 |
1998/07/02 | 398 | 398 | 397 | 398 | 22,000 |
1998/07/01 | 389 | 397 | 389 | 397 | 3,000 |
1998/06/30 | 401 | 401 | 388 | 398 | 21,000 |
1998/06/29 | 399 | 400 | 399 | 400 | 18,000 |
1998/06/26 | 396 | 396 | 387 | 394 | 44,000 |
1998/06/25 | 386 | 393 | 386 | 393 | 15,000 |
1998/06/24 | 386 | 389 | 386 | 386 | 24,000 |
1998/06/23 | 376 | 377 | 376 | 377 | 3,000 |
1998/06/22 | 388 | 388 | 375 | 375 | 7,000 |
1998/06/19 | 373 | 373 | 373 | 373 | 5,000 |
1998/06/18 | 385 | 385 | 369 | 369 | 8,000 |
1998/06/17 | 370 | 370 | 363 | 363 | 8,000 |
1998/06/16 | 380 | 380 | 371 | 371 | 12,000 |
1998/06/15 | 390 | 391 | 385 | 385 | 13,000 |
1998/06/12 | 390 | 393 | 390 | 390 | 106,000 |
1998/06/11 | 390 | 390 | 375 | 387 | 21,000 |
1998/06/10 | 385 | 390 | 385 | 390 | 45,000 |
1998/06/09 | 384 | 389 | 384 | 385 | 71,000 |
1998/06/08 | 369 | 379 | 369 | 379 | 44,000 |
1998/06/05 | 355 | 369 | 355 | 369 | 15,000 |
1998/06/04 | 351 | 353 | 351 | 352 | 13,000 |
1998/06/03 | 362 | 362 | 357 | 357 | 13,000 |
1998/06/02 | 358 | 373 | 348 | 373 | 40,000 |
1998/06/01 | 374 | 374 | 358 | 358 | 49,000 |
1998/05/29 | 367 | 374 | 367 | 374 | 8,000 |
1998/05/28 | 365 | 367 | 365 | 367 | 17,000 |
1998/05/27 | 360 | 365 | 360 | 365 | 30,000 |
1998/05/26 | 358 | 363 | 358 | 363 | 34,000 |
1998/05/25 | 354 | 358 | 353 | 358 | 22,000 |
1998/05/22 | 334 | 349 | 334 | 349 | 37,000 |
1998/05/21 | 330 | 336 | 330 | 336 | 22,000 |
1998/05/20 | 329 | 330 | 328 | 330 | 22,000 |
1998/05/19 | 331 | 331 | 324 | 329 | 56,000 |
1998/05/18 | 341 | 341 | 330 | 330 | 25,000 |
1998/05/15 | 357 | 357 | 335 | 342 | 39,000 |
1998/05/14 | 359 | 363 | 359 | 363 | 5,000 |
1998/05/13 | 360 | 360 | 351 | 360 | 22,000 |
1998/05/12 | 359 | 359 | 355 | 355 | 32,000 |
1998/05/11 | 359 | 360 | 359 | 359 | 25,000 |
1998/05/08 | 359 | 359 | 359 | 359 | 4,000 |
1998/05/07 | 359 | 359 | 359 | 359 | 22,000 |
1998/05/06 | 367 | 367 | 359 | 359 | 22,000 |
1998/05/01 | 368 | 371 | 362 | 362 | 13,000 |
1998/04/30 | 375 | 375 | 362 | 362 | 6,000 |
1998/04/28 | 369 | 370 | 361 | 370 | 16,000 |
1998/04/27 | 377 | 377 | 372 | 372 | 19,000 |
1998/04/24 | 375 | 375 | 372 | 372 | 27,000 |
1998/04/23 | 370 | 375 | 369 | 372 | 43,000 |
1998/04/22 | 380 | 380 | 371 | 371 | 5,000 |
1998/04/21 | 378 | 380 | 377 | 380 | 15,000 |
1998/04/20 | 378 | 383 | 377 | 377 | 6,000 |
1998/04/17 | 378 | 383 | 378 | 381 | 10,000 |
1998/04/16 | 380 | 382 | 374 | 374 | 82,000 |
1998/04/15 | 380 | 385 | 380 | 381 | 16,000 |
1998/04/14 | 393 | 397 | 393 | 393 | 20,000 |
1998/04/13 | 378 | 380 | 378 | 378 | 76,000 |
1998/04/10 | 383 | 383 | 378 | 378 | 116,000 |
1998/04/09 | 380 | 383 | 380 | 381 | 106,000 |
1998/04/08 | 380 | 385 | 380 | 380 | 56,000 |
1998/04/07 | 383 | 383 | 379 | 379 | 71,000 |
1998/04/06 | 389 | 389 | 385 | 385 | 22,000 |
1998/04/03 | 403 | 403 | 389 | 390 | 14,000 |
1998/04/02 | 405 | 405 | 399 | 404 | 72,000 |
1998/04/01 | 407 | 407 | 400 | 400 | 87,000 |
1998/03/31 | 415 | 416 | 407 | 407 | 56,000 |
1998/03/30 | 428 | 428 | 419 | 420 | 12,000 |
1998/03/27 | 411 | 411 | 408 | 408 | 11,000 |
1998/03/26 | 423 | 423 | 407 | 407 | 12,000 |
1998/03/25 | 416 | 416 | 416 | 416 | 37,000 |
1998/03/24 | 420 | 420 | 410 | 416 | 10,000 |
1998/03/23 | 428 | 435 | 427 | 435 | 34,000 |
1998/03/20 | 423 | 427 | 421 | 427 | 31,000 |
1998/03/19 | 425 | 425 | 422 | 423 | 9,000 |
1998/03/18 | 435 | 435 | 430 | 430 | 15,000 |
1998/03/17 | 435 | 435 | 430 | 435 | 9,000 |
1998/03/16 | 439 | 439 | 439 | 439 | 2,000 |
1998/03/13 | 410 | 440 | 410 | 440 | 57,000 |
1998/03/12 | 421 | 421 | 420 | 421 | 12,000 |
1998/03/11 | 418 | 421 | 418 | 421 | 19,000 |
1998/03/10 | 418 | 418 | 418 | 418 | 22,000 |
1998/03/09 | 415 | 416 | 415 | 416 | 8,000 |
1998/03/06 | 417 | 435 | 417 | 435 | 4,000 |
1998/03/05 | 432 | 432 | 422 | 422 | 26,000 |
1998/03/04 | 430 | 432 | 430 | 432 | 6,000 |
1998/03/03 | 430 | 440 | 430 | 439 | 50,000 |
1998/03/02 | 417 | 420 | 417 | 420 | 9,000 |
1998/02/27 | 415 | 415 | 401 | 402 | 34,000 |
1998/02/26 | 415 | 425 | 410 | 415 | 48,000 |
1998/02/25 | 405 | 415 | 405 | 415 | 12,000 |
1998/02/24 | 405 | 410 | 405 | 405 | 13,000 |
1998/02/23 | 415 | 416 | 405 | 405 | 23,000 |
1998/02/20 | 403 | 403 | 400 | 400 | 4,000 |
1998/02/19 | 400 | 415 | 400 | 401 | 14,000 |
1998/02/18 | 415 | 415 | 400 | 400 | 8,000 |
1998/02/17 | 396 | 400 | 396 | 400 | 33,000 |
1998/02/16 | 410 | 410 | 400 | 400 | 6,000 |
1998/02/13 | 432 | 432 | 425 | 425 | 9,000 |
1998/02/12 | 435 | 435 | 431 | 431 | 9,000 |
1998/02/10 | 430 | 435 | 429 | 435 | 41,000 |
1998/02/09 | 405 | 406 | 403 | 406 | 12,000 |
1998/02/06 | 402 | 402 | 402 | 402 | 12,000 |
1998/02/05 | 405 | 410 | 398 | 405 | 67,000 |
1998/02/04 | 410 | 410 | 405 | 405 | 15,000 |
1998/02/03 | 406 | 410 | 406 | 410 | 14,000 |
1998/02/02 | 405 | 407 | 405 | 405 | 21,000 |
1998/01/30 | 421 | 421 | 405 | 405 | 10,000 |
1998/01/29 | 425 | 425 | 401 | 401 | 32,000 |
1998/01/28 | 429 | 430 | 419 | 420 | 57,000 |
1998/01/27 | 420 | 425 | 420 | 420 | 95,000 |
1998/01/26 | 410 | 422 | 410 | 420 | 49,000 |
1998/01/23 | 420 | 420 | 401 | 401 | 23,000 |
1998/01/22 | 430 | 430 | 420 | 425 | 25,000 |
1998/01/21 | 430 | 430 | 428 | 428 | 52,000 |
1998/01/20 | 417 | 431 | 417 | 430 | 9,000 |
1998/01/19 | 400 | 417 | 400 | 417 | 47,000 |
1998/01/16 | 378 | 400 | 378 | 400 | 35,000 |
1998/01/14 | 395 | 400 | 380 | 380 | 19,000 |
1998/01/13 | 395 | 395 | 390 | 391 | 62,000 |
1998/01/12 | 417 | 417 | 395 | 395 | 40,000 |
1998/01/09 | 418 | 418 | 417 | 417 | 6,000 |
1998/01/08 | 415 | 418 | 412 | 418 | 19,000 |
1998/01/07 | 413 | 415 | 412 | 412 | 23,000 |
1998/01/06 | 437 | 437 | 418 | 418 | 13,000 |
1998/01/05 | 439 | 439 | 436 | 436 | 15,000 |