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 |
---|---|---|---|---|---|
2001/12/28 | 343 | 375 | 343 | 375 | 25,000 |
2001/12/27 | 354 | 354 | 348 | 348 | 9,000 |
2001/12/26 | 370 | 370 | 355 | 356 | 16,000 |
2001/12/25 | 368 | 371 | 362 | 365 | 37,000 |
2001/12/21 | 352 | 355 | 344 | 355 | 44,000 |
2001/12/20 | 325 | 354 | 324 | 352 | 93,000 |
2001/12/19 | 330 | 330 | 324 | 324 | 54,000 |
2001/12/18 | 340 | 340 | 330 | 338 | 37,000 |
2001/12/17 | 350 | 351 | 339 | 339 | 32,000 |
2001/12/14 | 345 | 360 | 345 | 360 | 164,000 |
2001/12/13 | 368 | 368 | 364 | 365 | 26,000 |
2001/12/12 | 376 | 376 | 361 | 368 | 42,000 |
2001/12/11 | 376 | 376 | 370 | 370 | 19,000 |
2001/12/10 | 376 | 376 | 367 | 376 | 70,000 |
2001/12/07 | 379 | 380 | 375 | 376 | 51,000 |
2001/12/06 | 375 | 380 | 375 | 380 | 80,000 |
2001/12/05 | 375 | 375 | 370 | 375 | 48,000 |
2001/12/04 | 366 | 375 | 365 | 375 | 47,000 |
2001/12/03 | 375 | 375 | 365 | 365 | 30,000 |
2001/11/30 | 369 | 369 | 362 | 364 | 11,000 |
2001/11/29 | 365 | 365 | 363 | 364 | 32,000 |
2001/11/28 | 365 | 370 | 364 | 365 | 48,000 |
2001/11/27 | 383 | 383 | 370 | 370 | 10,000 |
2001/11/26 | 378 | 385 | 377 | 383 | 59,000 |
2001/11/22 | 366 | 374 | 366 | 373 | 35,000 |
2001/11/21 | 356 | 365 | 356 | 365 | 26,000 |
2001/11/20 | 360 | 360 | 354 | 356 | 21,000 |
2001/11/19 | 345 | 367 | 345 | 366 | 152,000 |
2001/11/16 | 370 | 370 | 368 | 370 | 56,000 |
2001/11/15 | 375 | 375 | 371 | 375 | 94,000 |
2001/11/14 | 385 | 385 | 379 | 380 | 46,000 |
2001/11/13 | 390 | 390 | 382 | 385 | 79,000 |
2001/11/12 | 396 | 398 | 390 | 391 | 100,000 |
2001/11/09 | 400 | 400 | 388 | 396 | 19,000 |
2001/11/08 | 395 | 400 | 393 | 400 | 15,000 |
2001/11/07 | 400 | 407 | 393 | 393 | 24,000 |
2001/11/06 | 409 | 409 | 400 | 400 | 52,000 |
2001/11/05 | 400 | 409 | 400 | 409 | 31,000 |
2001/11/02 | 410 | 412 | 410 | 410 | 64,000 |
2001/11/01 | 410 | 419 | 405 | 405 | 105,000 |
2001/10/31 | 415 | 418 | 410 | 415 | 119,000 |
2001/10/30 | 410 | 415 | 410 | 415 | 34,000 |
2001/10/29 | 404 | 414 | 404 | 414 | 30,000 |
2001/10/26 | 419 | 419 | 414 | 419 | 52,000 |
2001/10/25 | 419 | 419 | 413 | 417 | 126,000 |
2001/10/24 | 415 | 420 | 415 | 419 | 45,000 |
2001/10/23 | 410 | 415 | 402 | 415 | 110,000 |
2001/10/22 | 399 | 413 | 399 | 413 | 21,000 |
2001/10/19 | 395 | 402 | 395 | 399 | 23,000 |
2001/10/18 | 409 | 409 | 402 | 405 | 25,000 |
2001/10/17 | 403 | 414 | 403 | 414 | 36,000 |
2001/10/16 | 402 | 412 | 402 | 412 | 31,000 |
2001/10/15 | 414 | 414 | 406 | 412 | 48,000 |
2001/10/12 | 410 | 419 | 410 | 419 | 53,000 |
2001/10/11 | 408 | 415 | 407 | 414 | 32,000 |
2001/10/10 | 417 | 417 | 410 | 410 | 55,000 |
2001/10/09 | 411 | 416 | 411 | 416 | 28,000 |
2001/10/05 | 412 | 412 | 400 | 411 | 34,000 |
2001/10/04 | 412 | 417 | 410 | 417 | 58,000 |
2001/10/03 | 409 | 418 | 404 | 417 | 28,000 |
2001/10/02 | 403 | 419 | 403 | 419 | 34,000 |
2001/10/01 | 408 | 418 | 400 | 418 | 66,000 |
2001/09/28 | 405 | 409 | 400 | 409 | 37,000 |
2001/09/27 | 408 | 408 | 400 | 402 | 68,000 |
2001/09/26 | 409 | 409 | 400 | 409 | 85,000 |
2001/09/25 | 408 | 409 | 400 | 409 | 36,000 |
2001/09/21 | 401 | 405 | 396 | 401 | 81,000 |
2001/09/20 | 393 | 401 | 393 | 401 | 88,000 |
2001/09/19 | 389 | 395 | 389 | 393 | 31,000 |
2001/09/18 | 387 | 400 | 386 | 386 | 34,000 |
2001/09/17 | 387 | 387 | 377 | 386 | 32,000 |
2001/09/14 | 385 | 387 | 380 | 387 | 100,000 |
2001/09/13 | 386 | 387 | 370 | 373 | 33,000 |
2001/09/12 | 380 | 387 | 380 | 386 | 35,000 |
2001/09/11 | 404 | 404 | 399 | 403 | 40,000 |
2001/09/10 | 399 | 404 | 399 | 404 | 24,000 |
2001/09/07 | 398 | 400 | 398 | 399 | 28,000 |
2001/09/06 | 405 | 406 | 398 | 398 | 41,000 |
2001/09/05 | 407 | 409 | 405 | 405 | 30,000 |
2001/09/04 | 405 | 410 | 405 | 410 | 70,000 |
2001/09/03 | 418 | 418 | 405 | 410 | 48,000 |
2001/08/31 | 404 | 418 | 404 | 418 | 42,000 |
2001/08/30 | 405 | 419 | 405 | 419 | 22,000 |
2001/08/29 | 420 | 421 | 420 | 420 | 19,000 |
2001/08/28 | 414 | 420 | 414 | 420 | 32,000 |
2001/08/27 | 416 | 419 | 412 | 412 | 24,000 |
2001/08/24 | 411 | 413 | 411 | 412 | 25,000 |
2001/08/23 | 416 | 416 | 410 | 410 | 33,000 |
2001/08/22 | 415 | 419 | 415 | 416 | 11,000 |
2001/08/21 | 415 | 417 | 415 | 417 | 15,000 |
2001/08/20 | 415 | 417 | 415 | 415 | 55,000 |
2001/08/17 | 416 | 416 | 410 | 415 | 17,000 |
2001/08/16 | 416 | 419 | 415 | 415 | 18,000 |
2001/08/15 | 410 | 418 | 410 | 417 | 25,000 |
2001/08/14 | 414 | 417 | 414 | 414 | 15,000 |
2001/08/13 | 421 | 421 | 413 | 413 | 46,000 |
2001/08/10 | 416 | 424 | 416 | 421 | 26,000 |
2001/08/09 | 415 | 423 | 415 | 416 | 18,000 |
2001/08/08 | 427 | 427 | 424 | 425 | 11,000 |
2001/08/07 | 422 | 428 | 422 | 428 | 21,000 |
2001/08/06 | 431 | 431 | 426 | 427 | 5,000 |
2001/08/03 | 425 | 432 | 425 | 431 | 17,000 |
2001/08/02 | 434 | 440 | 434 | 440 | 44,000 |
2001/08/01 | 428 | 434 | 427 | 434 | 31,000 |
2001/07/31 | 425 | 428 | 424 | 428 | 20,000 |
2001/07/30 | 429 | 429 | 424 | 425 | 11,000 |
2001/07/27 | 440 | 440 | 429 | 429 | 77,000 |
2001/07/26 | 434 | 440 | 434 | 439 | 50,000 |
2001/07/25 | 418 | 432 | 418 | 431 | 105,000 |
2001/07/24 | 417 | 418 | 415 | 417 | 70,000 |
2001/07/23 | 414 | 416 | 410 | 416 | 82,000 |
2001/07/19 | 416 | 418 | 410 | 413 | 63,000 |
2001/07/18 | 410 | 416 | 410 | 415 | 42,000 |
2001/07/17 | 415 | 415 | 413 | 415 | 29,000 |
2001/07/16 | 415 | 416 | 415 | 415 | 43,000 |
2001/07/13 | 410 | 415 | 410 | 415 | 14,000 |
2001/07/12 | 409 | 410 | 404 | 410 | 29,000 |
2001/07/11 | 402 | 405 | 402 | 404 | 12,000 |
2001/07/10 | 402 | 403 | 401 | 402 | 25,000 |
2001/07/09 | 401 | 402 | 400 | 401 | 38,000 |
2001/07/06 | 412 | 412 | 404 | 404 | 15,000 |
2001/07/05 | 416 | 417 | 405 | 411 | 23,000 |
2001/07/04 | 410 | 417 | 410 | 416 | 23,000 |
2001/07/03 | 412 | 412 | 410 | 410 | 9,000 |
2001/07/02 | 416 | 417 | 405 | 406 | 25,000 |
2001/06/29 | 419 | 420 | 410 | 411 | 81,000 |
2001/06/28 | 404 | 419 | 404 | 407 | 28,000 |
2001/06/27 | 410 | 410 | 405 | 409 | 10,000 |
2001/06/26 | 419 | 419 | 410 | 419 | 24,000 |
2001/06/25 | 420 | 420 | 412 | 417 | 65,000 |
2001/06/22 | 403 | 420 | 403 | 420 | 36,000 |
2001/06/21 | 404 | 409 | 404 | 408 | 18,000 |
2001/06/20 | 402 | 403 | 402 | 403 | 11,000 |
2001/06/19 | 402 | 410 | 402 | 408 | 21,000 |
2001/06/18 | 400 | 401 | 400 | 401 | 24,000 |
2001/06/15 | 410 | 410 | 400 | 400 | 50,000 |
2001/06/14 | 419 | 419 | 411 | 412 | 40,000 |
2001/06/13 | 417 | 419 | 410 | 419 | 86,000 |
2001/06/12 | 414 | 418 | 414 | 417 | 91,000 |
2001/06/11 | 420 | 420 | 413 | 414 | 53,000 |
2001/06/08 | 403 | 415 | 403 | 412 | 348,000 |
2001/06/07 | 400 | 403 | 400 | 403 | 22,000 |
2001/06/06 | 402 | 402 | 400 | 400 | 7,000 |
2001/06/05 | 404 | 406 | 402 | 406 | 65,000 |
2001/06/04 | 402 | 405 | 402 | 405 | 63,000 |
2001/06/01 | 398 | 401 | 398 | 401 | 16,000 |
2001/05/31 | 398 | 400 | 398 | 398 | 34,000 |
2001/05/30 | 405 | 405 | 403 | 403 | 40,000 |
2001/05/29 | 405 | 407 | 405 | 405 | 21,000 |
2001/05/28 | 403 | 405 | 403 | 405 | 79,000 |
2001/05/25 | 398 | 404 | 398 | 403 | 16,000 |
2001/05/24 | 396 | 403 | 396 | 398 | 61,000 |
2001/05/23 | 391 | 398 | 391 | 396 | 29,000 |
2001/05/22 | 400 | 403 | 400 | 400 | 24,000 |
2001/05/21 | 401 | 405 | 400 | 402 | 55,000 |
2001/05/18 | 403 | 404 | 401 | 401 | 33,000 |
2001/05/17 | 400 | 406 | 400 | 404 | 93,000 |
2001/05/16 | 400 | 402 | 400 | 400 | 51,000 |
2001/05/15 | 399 | 402 | 399 | 400 | 228,000 |
2001/05/14 | 396 | 400 | 396 | 399 | 49,000 |
2001/05/11 | 399 | 400 | 397 | 399 | 197,000 |
2001/05/10 | 398 | 399 | 398 | 399 | 41,000 |
2001/05/09 | 395 | 398 | 395 | 397 | 48,000 |
2001/05/08 | 399 | 400 | 395 | 396 | 61,000 |
2001/05/07 | 400 | 405 | 395 | 398 | 139,000 |
2001/05/02 | 386 | 390 | 386 | 390 | 79,000 |
2001/05/01 | 382 | 386 | 382 | 386 | 91,000 |
2001/04/27 | 380 | 382 | 376 | 378 | 89,000 |
2001/04/26 | 383 | 383 | 374 | 378 | 65,000 |
2001/04/25 | 380 | 383 | 376 | 376 | 32,000 |
2001/04/24 | 375 | 381 | 374 | 381 | 41,000 |
2001/04/23 | 377 | 381 | 370 | 375 | 31,000 |
2001/04/20 | 381 | 382 | 374 | 382 | 10,000 |
2001/04/19 | 384 | 385 | 373 | 382 | 44,000 |
2001/04/18 | 377 | 385 | 375 | 379 | 63,000 |
2001/04/17 | 370 | 376 | 367 | 367 | 29,000 |
2001/04/16 | 372 | 374 | 366 | 366 | 28,000 |
2001/04/13 | 372 | 374 | 369 | 369 | 20,000 |
2001/04/12 | 371 | 372 | 369 | 369 | 24,000 |
2001/04/11 | 376 | 378 | 369 | 369 | 70,000 |
2001/04/10 | 372 | 373 | 369 | 369 | 19,000 |
2001/04/09 | 377 | 377 | 367 | 367 | 29,000 |
2001/04/06 | 371 | 371 | 367 | 367 | 50,000 |
2001/04/05 | 384 | 384 | 366 | 366 | 70,000 |
2001/04/04 | 374 | 384 | 374 | 378 | 33,000 |
2001/04/03 | 369 | 377 | 365 | 372 | 21,000 |
2001/04/02 | 365 | 370 | 360 | 363 | 50,000 |
2001/03/30 | 391 | 391 | 350 | 350 | 47,000 |
2001/03/29 | 380 | 395 | 380 | 390 | 67,000 |
2001/03/28 | 387 | 390 | 380 | 380 | 25,000 |
2001/03/27 | 392 | 399 | 392 | 392 | 32,000 |
2001/03/26 | 400 | 400 | 385 | 400 | 105,000 |
2001/03/23 | 390 | 399 | 390 | 399 | 60,000 |
2001/03/22 | 398 | 400 | 385 | 390 | 158,000 |
2001/03/21 | 367 | 398 | 367 | 398 | 125,000 |
2001/03/19 | 367 | 379 | 367 | 367 | 40,000 |
2001/03/16 | 369 | 373 | 367 | 367 | 80,000 |
2001/03/15 | 365 | 365 | 352 | 358 | 61,000 |
2001/03/14 | 367 | 367 | 365 | 365 | 81,000 |
2001/03/13 | 376 | 376 | 365 | 366 | 69,000 |
2001/03/12 | 345 | 380 | 345 | 378 | 725,000 |
2001/03/09 | 375 | 385 | 375 | 380 | 146,000 |
2001/03/08 | 385 | 385 | 379 | 379 | 86,000 |
2001/03/07 | 379 | 383 | 378 | 383 | 87,000 |
2001/03/06 | 379 | 381 | 379 | 380 | 16,000 |
2001/03/05 | 379 | 384 | 379 | 379 | 23,000 |
2001/03/02 | 400 | 400 | 380 | 381 | 108,000 |
2001/03/01 | 385 | 409 | 385 | 400 | 360,000 |
2001/02/28 | 385 | 390 | 385 | 385 | 167,000 |
2001/02/27 | 381 | 395 | 381 | 385 | 99,000 |
2001/02/26 | 376 | 386 | 374 | 381 | 171,000 |
2001/02/23 | 376 | 377 | 374 | 376 | 115,000 |
2001/02/22 | 375 | 378 | 370 | 376 | 96,000 |
2001/02/21 | 372 | 375 | 368 | 375 | 81,000 |
2001/02/20 | 365 | 374 | 363 | 373 | 121,000 |
2001/02/19 | 370 | 377 | 368 | 368 | 103,000 |
2001/02/16 | 359 | 374 | 359 | 372 | 141,000 |
2001/02/15 | 346 | 365 | 346 | 358 | 152,000 |
2001/02/14 | 341 | 348 | 341 | 348 | 48,000 |
2001/02/13 | 340 | 348 | 340 | 340 | 77,000 |
2001/02/09 | 335 | 344 | 335 | 340 | 47,000 |
2001/02/08 | 338 | 342 | 338 | 342 | 31,000 |
2001/02/07 | 338 | 341 | 338 | 338 | 57,000 |
2001/02/06 | 335 | 338 | 335 | 337 | 71,000 |
2001/02/05 | 340 | 340 | 335 | 335 | 26,000 |
2001/02/02 | 346 | 350 | 345 | 345 | 62,000 |
2001/02/01 | 344 | 360 | 342 | 346 | 97,000 |
2001/01/31 | 340 | 345 | 340 | 343 | 39,000 |
2001/01/30 | 338 | 338 | 336 | 338 | 25,000 |
2001/01/29 | 339 | 339 | 338 | 338 | 22,000 |
2001/01/26 | 335 | 338 | 335 | 338 | 17,000 |
2001/01/25 | 339 | 339 | 338 | 339 | 41,000 |
2001/01/24 | 339 | 343 | 339 | 339 | 36,000 |
2001/01/23 | 332 | 339 | 332 | 339 | 23,000 |
2001/01/22 | 334 | 334 | 326 | 326 | 44,000 |
2001/01/19 | 340 | 340 | 333 | 334 | 20,000 |
2001/01/18 | 339 | 340 | 335 | 340 | 50,000 |
2001/01/17 | 340 | 340 | 338 | 339 | 88,000 |
2001/01/16 | 333 | 340 | 332 | 340 | 24,000 |
2001/01/15 | 338 | 340 | 333 | 333 | 12,000 |
2001/01/12 | 333 | 338 | 333 | 338 | 39,000 |
2001/01/11 | 330 | 338 | 330 | 338 | 73,000 |
2001/01/10 | 338 | 339 | 335 | 338 | 86,000 |
2001/01/09 | 327 | 340 | 325 | 338 | 45,000 |
2001/01/05 | 333 | 342 | 330 | 342 | 25,000 |
2001/01/04 | 330 | 333 | 330 | 333 | 22,000 |