日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1999/12/30 320 320 315 315 13,000
1999/12/29 324 324 313 313 28,000
1999/12/28 322 330 322 325 8,000
1999/12/27 336 337 331 337 35,000
1999/12/24 331 336 331 336 11,000
1999/12/22 323 340 323 331 38,000
1999/12/21 322 328 320 321 15,000
1999/12/20 331 331 320 323 39,000
1999/12/17 338 340 330 330 17,000
1999/12/16 351 352 342 343 44,000
1999/12/15 347 350 341 350 79,000
1999/12/14 340 346 340 346 14,000
1999/12/13 333 340 331 340 39,000
1999/12/10 325 333 325 332 107,000
1999/12/09 330 338 325 325 33,000
1999/12/08 322 331 322 330 24,000
1999/12/07 322 342 321 321 37,000
1999/12/06 330 332 326 326 40,000
1999/12/03 334 336 330 330 47,000
1999/12/02 335 340 333 334 56,000
1999/12/01 331 341 330 335 86,000
1999/11/30 350 350 330 330 36,000
1999/11/29 359 359 350 350 18,000
1999/11/26 353 367 350 350 26,000
1999/11/25 351 360 350 353 40,000
1999/11/24 360 360 351 351 50,000
1999/11/22 366 369 360 360 55,000
1999/11/19 365 374 360 367 43,000
1999/11/18 360 369 350 360 76,000
1999/11/17 342 347 338 345 50,000
1999/11/16 321 348 320 341 119,000
1999/11/15 375 375 315 320 145,000
1999/11/12 381 382 375 375 47,000
1999/11/11 396 398 386 386 29,000
1999/11/10 400 400 395 396 48,000
1999/11/09 396 424 396 400 21,000
1999/11/08 397 399 390 393 60,000
1999/11/05 410 410 390 393 50,000
1999/11/04 425 425 410 411 64,000
1999/11/02 416 449 410 415 37,000
1999/11/01 410 415 410 411 14,000
1999/10/29 434 435 429 434 34,000
1999/10/28 430 431 430 430 28,000
1999/10/27 441 441 426 427 10,000
1999/10/26 450 450 440 440 18,000
1999/10/25 441 445 441 442 21,000
1999/10/22 439 441 439 441 17,000
1999/10/21 443 450 443 448 51,000
1999/10/20 443 443 439 441 14,000
1999/10/19 441 441 438 438 18,000
1999/10/18 440 448 438 438 40,000
1999/10/15 440 452 440 451 13,000
1999/10/14 441 455 441 455 14,000
1999/10/13 461 461 440 441 24,000
1999/10/12 444 466 444 461 49,000
1999/10/08 446 446 442 444 20,000
1999/10/07 450 457 450 456 12,000
1999/10/06 452 457 450 450 19,000
1999/10/05 450 477 450 477 11,000
1999/10/04 480 480 445 450 10,000
1999/10/01 470 480 461 461 27,000
1999/09/30 453 479 440 475 30,000
1999/09/29 465 465 440 453 23,000
1999/09/28 460 461 460 460 5,000
1999/09/27 480 480 460 460 12,000
1999/09/24 468 468 460 461 37,000
1999/09/22 468 469 467 468 39,000
1999/09/21 479 479 468 468 7,000
1999/09/20 480 480 466 480 40,000
1999/09/17 480 480 473 480 14,000
1999/09/16 469 480 460 480 23,000
1999/09/14 480 480 468 468 25,000
1999/09/13 461 479 461 479 29,000
1999/09/10 470 470 460 461 84,000
1999/09/09 460 469 460 460 19,000
1999/09/08 461 465 460 460 64,000
1999/09/07 480 480 461 461 23,000
1999/09/06 470 480 468 480 12,000
1999/09/03 464 470 461 470 7,000
1999/09/02 481 489 468 489 27,000
1999/09/01 461 480 460 480 39,000
1999/08/31 475 475 466 466 31,000
1999/08/30 485 485 480 484 12,000
1999/08/27 485 490 485 485 35,000
1999/08/26 500 500 486 486 40,000
1999/08/25 495 496 485 495 41,000
1999/08/24 519 520 493 495 60,000
1999/08/23 495 515 494 510 116,000
1999/08/20 499 499 490 495 68,000
1999/08/19 484 498 479 498 29,000
1999/08/18 490 500 485 485 53,000
1999/08/17 508 508 490 500 86,000
1999/08/16 489 510 485 509 167,000
1999/08/13 489 494 482 490 70,000
1999/08/12 470 485 470 485 115,000
1999/08/11 470 470 461 469 32,000
1999/08/10 452 470 451 460 25,000
1999/08/09 477 478 450 451 29,000
1999/08/06 471 489 460 478 122,000
1999/08/05 460 500 453 470 266,000
1999/08/04 441 461 439 461 172,000
1999/08/03 424 443 419 443 40,000
1999/08/02 423 454 423 454 127,000
1999/07/30 411 411 410 410 5,000
1999/07/29 411 411 407 408 10,000
1999/07/28 412 412 407 407 9,000
1999/07/27 419 422 414 414 22,000
1999/07/26 413 419 412 419 7,000
1999/07/23 412 414 412 412 24,000
1999/07/22 419 419 412 412 18,000
1999/07/21 420 425 413 413 11,000
1999/07/19 411 412 411 412 5,000
1999/07/16 415 415 411 411 14,000
1999/07/15 411 412 411 412 3,000
1999/07/14 425 425 411 411 26,000
1999/07/13 423 425 423 425 25,000
1999/07/12 423 423 423 423 19,000
1999/07/09 410 410 407 408 15,000
1999/07/08 407 420 407 414 12,000
1999/07/07 407 419 407 412 8,000
1999/07/06 409 420 406 406 23,000
1999/07/05 416 416 410 414 27,000
1999/07/02 420 420 406 411 11,000
1999/07/01 407 410 407 410 15,000
1999/06/30 411 411 406 406 40,000
1999/06/29 421 430 411 411 29,000
1999/06/28 439 439 420 421 14,000
1999/06/25 414 416 414 414 24,000
1999/06/24 413 414 412 414 31,000
1999/06/23 413 416 413 413 18,000
1999/06/22 416 420 415 420 6,000
1999/06/21 418 420 415 418 12,000
1999/06/18 416 418 415 418 11,000
1999/06/17 422 422 411 411 12,000
1999/06/16 419 421 418 421 8,000
1999/06/15 442 442 417 417 10,000
1999/06/14 441 444 441 444 24,000
1999/06/11 443 445 441 441 142,000
1999/06/10 424 438 424 438 58,000
1999/06/09 419 424 419 424 29,000
1999/06/08 418 420 418 419 76,000
1999/06/07 400 418 400 418 12,000
1999/06/04 402 403 400 400 15,000
1999/06/03 413 413 413 413 6,000
1999/06/02 419 419 409 418 13,000
1999/06/01 414 419 414 419 12,000
1999/05/31 401 401 401 401 2,000
1999/05/28 402 402 400 401 5,000
1999/05/27 417 418 400 400 11,000
1999/05/26 410 420 410 420 28,000
1999/05/25 402 410 402 410 12,000
1999/05/24 402 402 402 402 10,000
1999/05/21 402 402 401 402 16,000
1999/05/20 417 417 400 400 20,000
1999/05/19 403 418 403 418 14,000
1999/05/18 405 405 403 403 10,000
1999/05/17 405 408 405 405 13,000
1999/05/14 408 409 408 409 6,000
1999/05/13 411 411 409 410 12,000
1999/05/12 409 411 408 410 26,000
1999/05/11 411 411 408 409 33,000
1999/05/10 410 410 405 405 21,000
1999/05/07 407 407 403 403 27,000
1999/05/06 420 420 418 418 3,000
1999/04/30 404 418 403 405 24,000
1999/04/28 416 416 403 403 18,000
1999/04/27 416 416 416 416 3,000
1999/04/26 410 420 410 419 11,000
1999/04/23 422 422 420 420 34,000
1999/04/22 419 419 411 412 20,000
1999/04/21 422 422 411 411 14,000
1999/04/20 412 412 411 411 18,000
1999/04/19 420 425 411 411 30,000
1999/04/16 418 420 417 418 5,000
1999/04/15 413 413 408 408 27,000
1999/04/14 415 415 410 410 24,000
1999/04/13 420 420 408 410 10,000
1999/04/12 411 411 408 408 43,000
1999/04/09 411 411 406 406 19,000
1999/04/08 410 411 405 405 7,000
1999/04/07 410 417 407 417 26,000
1999/04/06 409 409 405 406 15,000
1999/04/05 401 408 401 405 16,000
1999/04/02 405 405 401 401 19,000
1999/04/01 401 405 400 400 17,000
1999/03/31 420 420 401 411 28,000
1999/03/30 417 417 400 400 25,000
1999/03/29 423 423 417 417 2,000
1999/03/26 423 423 418 423 15,000
1999/03/25 420 421 409 421 32,000
1999/03/24 410 418 405 405 43,000
1999/03/23 418 426 405 405 101,000
1999/03/19 418 418 410 416 35,000
1999/03/18 440 440 405 405 35,000
1999/03/17 450 450 435 440 17,000
1999/03/16 428 450 422 450 40,000
1999/03/15 433 433 428 428 25,000
1999/03/12 450 450 434 434 56,000
1999/03/11 450 450 447 450 38,000
1999/03/10 440 450 440 450 70,000
1999/03/09 435 440 430 440 48,000
1999/03/08 438 439 433 438 28,000
1999/03/05 419 440 419 440 62,000
1999/03/04 430 430 419 419 9,000
1999/03/03 405 405 405 405 22,000
1999/03/02 418 418 405 405 24,000
1999/03/01 415 416 410 410 28,000
1999/02/26 410 420 410 415 21,000
1999/02/25 430 430 410 410 22,000
1999/02/24 421 421 415 420 29,000
1999/02/23 415 415 391 391 125,000
1999/02/22 410 410 403 403 73,000
1999/02/19 411 419 410 410 77,000
1999/02/18 419 420 415 415 77,000
1999/02/17 419 419 415 419 6,000
1999/02/16 414 416 414 415 11,000
1999/02/15 414 414 411 414 10,000
1999/02/12 402 417 402 417 16,000
1999/02/10 410 410 400 400 87,000
1999/02/09 417 417 410 410 8,000
1999/02/08 410 417 410 417 3,000
1999/02/05 438 438 410 410 5,000
1999/02/04 434 434 430 434 7,000
1999/02/03 415 439 410 439 5,000
1999/02/02 440 440 436 439 14,000
1999/02/01 440 440 438 438 12,000
1999/01/29 440 440 435 440 14,000
1999/01/28 439 440 437 438 15,000
1999/01/27 440 440 430 440 28,000
1999/01/26 440 440 433 440 53,000
1999/01/25 428 437 428 437 44,000
1999/01/22 427 429 427 428 23,000
1999/01/21 428 430 420 430 19,000
1999/01/20 416 428 415 428 27,000
1999/01/19 420 421 415 415 61,000
1999/01/18 420 420 415 420 23,000
1999/01/14 405 406 405 406 4,000
1999/01/13 415 419 411 415 14,000
1999/01/12 415 415 410 415 38,000
1999/01/11 415 415 415 415 13,000
1999/01/08 421 421 415 415 32,000
1999/01/07 420 421 420 421 16,000
1999/01/06 415 420 415 420 8,000
1999/01/05 417 417 407 415 29,000
1999/01/04 417 417 415 415 13,000

このページの先頭へ