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
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

このページの先頭へ