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 |
---|---|---|---|---|---|
2002/12/30 | 331 | 331 | 325 | 325 | 12,000 |
2002/12/27 | 331 | 331 | 328 | 330 | 41,000 |
2002/12/26 | 330 | 330 | 325 | 326 | 26,000 |
2002/12/25 | 328 | 328 | 322 | 325 | 77,000 |
2002/12/24 | 322 | 328 | 321 | 328 | 168,000 |
2002/12/20 | 327 | 330 | 324 | 324 | 100,000 |
2002/12/19 | 325 | 328 | 321 | 326 | 181,000 |
2002/12/18 | 330 | 331 | 327 | 328 | 60,000 |
2002/12/17 | 328 | 333 | 328 | 328 | 423,000 |
2002/12/16 | 337 | 337 | 328 | 328 | 183,000 |
2002/12/13 | 336 | 337 | 335 | 337 | 186,000 |
2002/12/12 | 340 | 342 | 340 | 340 | 18,000 |
2002/12/11 | 340 | 342 | 340 | 340 | 51,000 |
2002/12/10 | 339 | 342 | 338 | 340 | 73,000 |
2002/12/09 | 338 | 342 | 334 | 339 | 20,000 |
2002/12/06 | 345 | 345 | 340 | 342 | 20,000 |
2002/12/05 | 343 | 343 | 340 | 342 | 35,000 |
2002/12/04 | 341 | 349 | 341 | 341 | 36,000 |
2002/12/03 | 351 | 353 | 345 | 346 | 70,000 |
2002/12/02 | 345 | 350 | 345 | 349 | 23,000 |
2002/11/29 | 346 | 365 | 345 | 359 | 75,000 |
2002/11/28 | 341 | 356 | 341 | 356 | 78,000 |
2002/11/27 | 353 | 355 | 345 | 345 | 89,000 |
2002/11/26 | 365 | 365 | 346 | 346 | 51,000 |
2002/11/25 | 360 | 364 | 358 | 364 | 88,000 |
2002/11/22 | 355 | 357 | 355 | 356 | 68,000 |
2002/11/21 | 348 | 355 | 348 | 355 | 21,000 |
2002/11/20 | 341 | 355 | 341 | 353 | 99,000 |
2002/11/19 | 340 | 346 | 340 | 345 | 35,000 |
2002/11/18 | 356 | 356 | 350 | 354 | 14,000 |
2002/11/15 | 351 | 355 | 350 | 355 | 29,000 |
2002/11/14 | 342 | 352 | 341 | 341 | 38,000 |
2002/11/13 | 354 | 354 | 347 | 347 | 20,000 |
2002/11/12 | 345 | 357 | 345 | 357 | 42,000 |
2002/11/11 | 358 | 358 | 345 | 345 | 58,000 |
2002/11/08 | 360 | 360 | 357 | 358 | 37,000 |
2002/11/07 | 363 | 363 | 358 | 360 | 32,000 |
2002/11/06 | 363 | 365 | 362 | 363 | 40,000 |
2002/11/05 | 358 | 363 | 354 | 363 | 47,000 |
2002/11/01 | 361 | 361 | 352 | 358 | 19,000 |
2002/10/31 | 362 | 362 | 356 | 356 | 18,000 |
2002/10/30 | 360 | 363 | 359 | 359 | 56,000 |
2002/10/29 | 365 | 365 | 355 | 360 | 21,000 |
2002/10/28 | 362 | 365 | 357 | 365 | 21,000 |
2002/10/25 | 356 | 360 | 356 | 360 | 29,000 |
2002/10/24 | 354 | 358 | 352 | 356 | 45,000 |
2002/10/23 | 348 | 355 | 345 | 354 | 56,000 |
2002/10/22 | 361 | 361 | 349 | 349 | 15,000 |
2002/10/21 | 358 | 364 | 358 | 362 | 45,000 |
2002/10/18 | 354 | 354 | 349 | 349 | 18,000 |
2002/10/17 | 359 | 359 | 349 | 353 | 37,000 |
2002/10/16 | 363 | 364 | 358 | 358 | 48,000 |
2002/10/15 | 361 | 362 | 361 | 362 | 49,000 |
2002/10/11 | 359 | 362 | 358 | 361 | 26,000 |
2002/10/10 | 341 | 344 | 341 | 344 | 34,000 |
2002/10/09 | 351 | 351 | 340 | 340 | 42,000 |
2002/10/08 | 348 | 352 | 347 | 351 | 31,000 |
2002/10/07 | 353 | 357 | 348 | 348 | 17,000 |
2002/10/04 | 359 | 368 | 359 | 368 | 17,000 |
2002/10/03 | 373 | 375 | 358 | 370 | 64,000 |
2002/10/02 | 361 | 366 | 359 | 364 | 14,000 |
2002/10/01 | 360 | 360 | 349 | 356 | 37,000 |
2002/09/30 | 374 | 379 | 374 | 375 | 17,000 |
2002/09/27 | 380 | 380 | 374 | 379 | 64,000 |
2002/09/26 | 371 | 380 | 371 | 380 | 46,000 |
2002/09/25 | 372 | 373 | 364 | 370 | 15,000 |
2002/09/24 | 374 | 376 | 373 | 376 | 60,000 |
2002/09/20 | 371 | 378 | 371 | 374 | 70,000 |
2002/09/19 | 369 | 375 | 367 | 372 | 36,000 |
2002/09/18 | 349 | 356 | 346 | 354 | 19,000 |
2002/09/17 | 349 | 359 | 347 | 359 | 54,000 |
2002/09/13 | 335 | 342 | 335 | 339 | 215,000 |
2002/09/12 | 346 | 356 | 345 | 351 | 49,000 |
2002/09/11 | 343 | 346 | 341 | 346 | 34,000 |
2002/09/10 | 336 | 345 | 336 | 341 | 51,000 |
2002/09/09 | 335 | 337 | 335 | 335 | 18,000 |
2002/09/06 | 332 | 337 | 330 | 337 | 46,000 |
2002/09/05 | 338 | 338 | 333 | 333 | 49,000 |
2002/09/04 | 339 | 339 | 333 | 338 | 51,000 |
2002/09/03 | 340 | 340 | 336 | 339 | 60,000 |
2002/09/02 | 347 | 347 | 338 | 344 | 99,000 |
2002/08/30 | 345 | 355 | 344 | 354 | 43,000 |
2002/08/29 | 350 | 350 | 343 | 343 | 35,000 |
2002/08/28 | 361 | 362 | 353 | 353 | 26,000 |
2002/08/27 | 373 | 373 | 358 | 363 | 31,000 |
2002/08/26 | 373 | 375 | 366 | 373 | 45,000 |
2002/08/23 | 367 | 367 | 365 | 365 | 25,000 |
2002/08/22 | 351 | 365 | 351 | 365 | 45,000 |
2002/08/21 | 353 | 353 | 346 | 351 | 19,000 |
2002/08/20 | 346 | 354 | 345 | 354 | 31,000 |
2002/08/19 | 352 | 352 | 345 | 346 | 50,000 |
2002/08/16 | 370 | 370 | 352 | 356 | 39,000 |
2002/08/15 | 368 | 368 | 358 | 368 | 17,000 |
2002/08/14 | 371 | 373 | 366 | 369 | 12,000 |
2002/08/13 | 371 | 371 | 369 | 370 | 24,000 |
2002/08/12 | 374 | 376 | 371 | 371 | 36,000 |
2002/08/09 | 371 | 376 | 371 | 374 | 56,000 |
2002/08/08 | 351 | 364 | 351 | 361 | 25,000 |
2002/08/07 | 350 | 354 | 350 | 354 | 8,000 |
2002/08/06 | 352 | 355 | 351 | 355 | 18,000 |
2002/08/05 | 366 | 370 | 360 | 365 | 36,000 |
2002/08/02 | 366 | 375 | 362 | 368 | 30,000 |
2002/08/01 | 364 | 366 | 363 | 365 | 23,000 |
2002/07/31 | 377 | 377 | 369 | 369 | 16,000 |
2002/07/30 | 393 | 393 | 376 | 376 | 37,000 |
2002/07/29 | 364 | 403 | 363 | 403 | 200,000 |
2002/07/26 | 349 | 380 | 338 | 379 | 90,000 |
2002/07/25 | 342 | 351 | 342 | 348 | 61,000 |
2002/07/24 | 338 | 344 | 337 | 337 | 38,000 |
2002/07/23 | 339 | 341 | 337 | 337 | 20,000 |
2002/07/22 | 339 | 350 | 339 | 342 | 39,000 |
2002/07/19 | 350 | 350 | 340 | 340 | 19,000 |
2002/07/18 | 349 | 353 | 343 | 350 | 32,000 |
2002/07/17 | 340 | 346 | 337 | 346 | 25,000 |
2002/07/16 | 345 | 345 | 335 | 335 | 68,000 |
2002/07/15 | 360 | 360 | 349 | 349 | 45,000 |
2002/07/12 | 366 | 366 | 365 | 365 | 9,000 |
2002/07/11 | 371 | 372 | 363 | 365 | 89,000 |
2002/07/10 | 367 | 375 | 365 | 371 | 47,000 |
2002/07/09 | 356 | 362 | 356 | 362 | 33,000 |
2002/07/08 | 368 | 372 | 355 | 355 | 36,000 |
2002/07/05 | 368 | 368 | 365 | 365 | 29,000 |
2002/07/04 | 366 | 367 | 366 | 366 | 34,000 |
2002/07/03 | 357 | 370 | 357 | 366 | 45,000 |
2002/07/02 | 358 | 358 | 354 | 355 | 30,000 |
2002/07/01 | 342 | 357 | 342 | 354 | 31,000 |
2002/06/28 | 345 | 345 | 339 | 342 | 48,000 |
2002/06/27 | 339 | 339 | 334 | 334 | 52,000 |
2002/06/26 | 342 | 347 | 334 | 334 | 48,000 |
2002/06/25 | 350 | 358 | 343 | 355 | 31,000 |
2002/06/24 | 338 | 350 | 338 | 350 | 27,000 |
2002/06/21 | 335 | 338 | 335 | 336 | 27,000 |
2002/06/20 | 338 | 344 | 335 | 344 | 29,000 |
2002/06/19 | 341 | 342 | 338 | 338 | 62,000 |
2002/06/18 | 342 | 354 | 341 | 347 | 31,000 |
2002/06/17 | 361 | 361 | 340 | 340 | 49,000 |
2002/06/14 | 380 | 380 | 361 | 361 | 279,000 |
2002/06/13 | 378 | 378 | 365 | 365 | 18,000 |
2002/06/12 | 377 | 378 | 374 | 376 | 40,000 |
2002/06/11 | 372 | 377 | 371 | 377 | 45,000 |
2002/06/10 | 368 | 368 | 367 | 367 | 27,000 |
2002/06/07 | 365 | 367 | 361 | 367 | 33,000 |
2002/06/06 | 368 | 368 | 365 | 365 | 83,000 |
2002/06/05 | 366 | 367 | 365 | 366 | 34,000 |
2002/06/04 | 368 | 369 | 365 | 366 | 27,000 |
2002/06/03 | 372 | 378 | 368 | 370 | 27,000 |
2002/05/31 | 368 | 373 | 368 | 370 | 13,000 |
2002/05/30 | 378 | 378 | 368 | 368 | 31,000 |
2002/05/29 | 385 | 385 | 370 | 373 | 25,000 |
2002/05/28 | 383 | 383 | 376 | 380 | 29,000 |
2002/05/27 | 389 | 390 | 381 | 381 | 44,000 |
2002/05/24 | 383 | 389 | 383 | 389 | 22,000 |
2002/05/23 | 380 | 383 | 375 | 382 | 45,000 |
2002/05/22 | 375 | 383 | 375 | 378 | 48,000 |
2002/05/21 | 377 | 382 | 377 | 380 | 10,000 |
2002/05/20 | 380 | 382 | 376 | 377 | 18,000 |
2002/05/17 | 385 | 386 | 377 | 377 | 14,000 |
2002/05/16 | 372 | 382 | 372 | 382 | 34,000 |
2002/05/15 | 375 | 379 | 366 | 366 | 75,000 |
2002/05/14 | 376 | 378 | 370 | 370 | 19,000 |
2002/05/13 | 374 | 378 | 371 | 371 | 25,000 |
2002/05/10 | 379 | 379 | 374 | 374 | 21,000 |
2002/05/09 | 378 | 378 | 374 | 374 | 14,000 |
2002/05/08 | 375 | 376 | 373 | 373 | 14,000 |
2002/05/07 | 377 | 377 | 374 | 374 | 15,000 |
2002/05/02 | 377 | 380 | 377 | 377 | 6,000 |
2002/05/01 | 383 | 386 | 380 | 380 | 15,000 |
2002/04/30 | 381 | 382 | 380 | 382 | 12,000 |
2002/04/26 | 389 | 389 | 376 | 376 | 56,000 |
2002/04/25 | 386 | 387 | 385 | 387 | 17,000 |
2002/04/24 | 389 | 390 | 385 | 385 | 17,000 |
2002/04/23 | 386 | 392 | 386 | 391 | 13,000 |
2002/04/22 | 386 | 396 | 386 | 390 | 12,000 |
2002/04/19 | 388 | 396 | 388 | 396 | 10,000 |
2002/04/18 | 389 | 396 | 389 | 396 | 22,000 |
2002/04/17 | 389 | 389 | 387 | 389 | 10,000 |
2002/04/16 | 381 | 394 | 381 | 394 | 38,000 |
2002/04/15 | 386 | 391 | 385 | 391 | 16,000 |
2002/04/12 | 389 | 391 | 383 | 385 | 27,000 |
2002/04/11 | 405 | 405 | 390 | 390 | 38,000 |
2002/04/10 | 387 | 405 | 387 | 405 | 27,000 |
2002/04/09 | 387 | 388 | 387 | 387 | 17,000 |
2002/04/08 | 400 | 400 | 386 | 392 | 12,000 |
2002/04/05 | 394 | 398 | 393 | 398 | 30,000 |
2002/04/04 | 381 | 395 | 381 | 393 | 31,000 |
2002/04/03 | 370 | 376 | 370 | 376 | 15,000 |
2002/04/02 | 374 | 379 | 372 | 372 | 20,000 |
2002/04/01 | 393 | 393 | 371 | 371 | 26,000 |
2002/03/29 | 402 | 402 | 383 | 383 | 35,000 |
2002/03/28 | 388 | 397 | 388 | 397 | 15,000 |
2002/03/27 | 374 | 403 | 374 | 403 | 38,000 |
2002/03/26 | 395 | 395 | 379 | 379 | 17,000 |
2002/03/25 | 395 | 405 | 377 | 377 | 77,000 |
2002/03/22 | 400 | 400 | 394 | 395 | 53,000 |
2002/03/20 | 393 | 400 | 393 | 400 | 27,000 |
2002/03/19 | 399 | 402 | 395 | 396 | 27,000 |
2002/03/18 | 407 | 407 | 394 | 394 | 31,000 |
2002/03/15 | 394 | 397 | 385 | 397 | 29,000 |
2002/03/14 | 382 | 397 | 376 | 390 | 39,000 |
2002/03/13 | 395 | 398 | 387 | 387 | 21,000 |
2002/03/12 | 410 | 411 | 400 | 400 | 47,000 |
2002/03/11 | 400 | 410 | 400 | 410 | 64,000 |
2002/03/08 | 389 | 400 | 389 | 399 | 259,000 |
2002/03/07 | 400 | 400 | 396 | 400 | 22,000 |
2002/03/06 | 396 | 410 | 396 | 402 | 24,000 |
2002/03/05 | 413 | 416 | 390 | 416 | 30,000 |
2002/03/04 | 405 | 413 | 405 | 410 | 90,000 |
2002/03/01 | 400 | 409 | 389 | 409 | 51,000 |
2002/02/28 | 400 | 408 | 400 | 408 | 62,000 |
2002/02/27 | 385 | 400 | 385 | 400 | 89,000 |
2002/02/26 | 399 | 400 | 370 | 370 | 44,000 |
2002/02/25 | 398 | 399 | 396 | 399 | 25,000 |
2002/02/22 | 399 | 399 | 385 | 399 | 40,000 |
2002/02/21 | 387 | 400 | 387 | 400 | 32,000 |
2002/02/20 | 367 | 396 | 367 | 387 | 15,000 |
2002/02/19 | 397 | 397 | 377 | 377 | 22,000 |
2002/02/18 | 394 | 399 | 389 | 398 | 14,000 |
2002/02/15 | 398 | 400 | 386 | 399 | 33,000 |
2002/02/14 | 395 | 400 | 395 | 400 | 50,000 |
2002/02/13 | 398 | 400 | 393 | 400 | 85,000 |
2002/02/12 | 380 | 398 | 380 | 398 | 68,000 |
2002/02/08 | 360 | 381 | 355 | 377 | 87,000 |
2002/02/07 | 351 | 359 | 351 | 359 | 12,000 |
2002/02/06 | 348 | 354 | 348 | 350 | 11,000 |
2002/02/05 | 353 | 353 | 339 | 348 | 17,000 |
2002/02/04 | 356 | 357 | 352 | 355 | 7,000 |
2002/02/01 | 348 | 357 | 348 | 357 | 30,000 |
2002/01/31 | 343 | 359 | 343 | 348 | 17,000 |
2002/01/30 | 350 | 350 | 342 | 342 | 12,000 |
2002/01/29 | 352 | 352 | 350 | 350 | 8,000 |
2002/01/28 | 361 | 363 | 349 | 351 | 40,000 |
2002/01/25 | 360 | 365 | 360 | 361 | 16,000 |
2002/01/24 | 354 | 360 | 354 | 360 | 35,000 |
2002/01/23 | 355 | 358 | 350 | 354 | 26,000 |
2002/01/22 | 357 | 369 | 355 | 365 | 43,000 |
2002/01/21 | 347 | 357 | 347 | 355 | 46,000 |
2002/01/18 | 340 | 345 | 339 | 345 | 46,000 |
2002/01/17 | 335 | 349 | 335 | 345 | 12,000 |
2002/01/16 | 333 | 335 | 331 | 335 | 14,000 |
2002/01/15 | 332 | 339 | 332 | 333 | 20,000 |
2002/01/11 | 348 | 348 | 333 | 335 | 79,000 |
2002/01/10 | 340 | 348 | 333 | 333 | 32,000 |
2002/01/09 | 330 | 344 | 329 | 340 | 37,000 |
2002/01/08 | 346 | 347 | 321 | 329 | 40,000 |
2002/01/07 | 350 | 354 | 341 | 351 | 16,000 |
2002/01/04 | 360 | 360 | 350 | 350 | 11,000 |