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
2004/12/30 343 346 342 344 56,000
2004/12/29 342 344 340 342 70,000
2004/12/28 340 343 340 342 76,000
2004/12/27 338 341 338 340 90,000
2004/12/24 339 342 338 338 174,000
2004/12/22 338 340 338 339 239,000
2004/12/21 338 340 337 338 109,000
2004/12/20 337 339 336 338 116,000
2004/12/17 338 339 336 338 76,000
2004/12/16 336 338 336 338 138,000
2004/12/15 337 338 336 337 75,000
2004/12/14 339 339 337 338 88,000
2004/12/13 340 341 339 339 121,000
2004/12/10 339 339 338 338 288,000
2004/12/09 338 339 336 338 140,000
2004/12/08 338 339 337 339 32,000
2004/12/07 338 339 337 338 62,000
2004/12/06 337 339 337 337 39,000
2004/12/03 341 342 339 339 75,000
2004/12/02 340 340 337 340 40,000
2004/12/01 338 340 336 337 53,000
2004/11/30 338 341 338 338 67,000
2004/11/29 340 342 339 341 36,000
2004/11/26 341 342 336 339 102,000
2004/11/25 339 341 339 339 43,000
2004/11/24 339 341 339 339 86,000
2004/11/22 339 342 339 339 105,000
2004/11/19 345 346 343 343 49,000
2004/11/18 344 345 341 343 51,000
2004/11/17 343 348 343 343 70,000
2004/11/16 347 347 343 343 67,000
2004/11/15 343 346 342 346 56,000
2004/11/12 340 343 339 342 47,000
2004/11/11 343 344 341 341 68,000
2004/11/10 343 343 342 342 63,000
2004/11/09 343 343 340 340 21,000
2004/11/08 341 343 341 342 19,000
2004/11/05 339 341 339 341 79,000
2004/11/04 341 342 340 340 34,000
2004/11/02 341 344 340 344 62,000
2004/11/01 341 341 339 339 32,000
2004/10/29 342 342 338 338 52,000
2004/10/28 341 343 341 342 51,000
2004/10/27 341 343 338 338 50,000
2004/10/26 338 341 336 337 57,000
2004/10/25 341 343 336 338 111,000
2004/10/22 338 343 338 341 60,000
2004/10/21 341 342 336 338 100,000
2004/10/20 344 345 342 342 42,000
2004/10/19 347 349 346 346 62,000
2004/10/18 347 347 345 346 34,000
2004/10/15 345 348 344 344 50,000
2004/10/14 349 351 347 347 43,000
2004/10/13 351 353 349 349 69,000
2004/10/12 352 353 349 349 96,000
2004/10/08 351 354 351 352 89,000
2004/10/07 351 353 350 352 77,000
2004/10/06 347 353 347 352 100,000
2004/10/05 347 350 346 350 151,000
2004/10/04 348 348 346 348 56,000
2004/10/01 341 348 341 347 114,000
2004/09/30 343 344 342 342 48,000
2004/09/29 342 343 340 342 90,000
2004/09/28 343 343 340 340 62,000
2004/09/27 344 344 341 343 82,000
2004/09/24 345 348 344 347 139,000
2004/09/22 345 350 343 347 409,000
2004/09/21 348 350 345 345 57,000
2004/09/17 345 349 345 347 221,000
2004/09/16 352 352 348 350 153,000
2004/09/15 353 355 351 352 74,000
2004/09/14 355 356 353 354 40,000
2004/09/13 354 355 351 353 48,000
2004/09/10 351 354 350 352 266,000
2004/09/09 353 354 351 352 80,000
2004/09/08 356 356 353 355 67,000
2004/09/07 355 357 353 355 68,000
2004/09/06 351 355 351 355 71,000
2004/09/03 356 356 350 351 172,000
2004/09/02 353 357 353 354 105,000
2004/09/01 351 354 351 354 51,000
2004/08/31 354 354 351 352 44,000
2004/08/30 356 356 353 355 51,000
2004/08/27 355 355 350 354 68,000
2004/08/26 356 356 352 353 55,000
2004/08/25 353 355 352 354 57,000
2004/08/24 355 355 352 353 204,000
2004/08/23 351 355 351 355 39,000
2004/08/20 353 353 349 352 44,000
2004/08/19 354 357 349 355 93,000
2004/08/18 350 353 349 352 69,000
2004/08/17 348 353 347 350 66,000
2004/08/16 350 352 348 350 77,000
2004/08/13 353 353 350 350 94,000
2004/08/12 352 357 352 355 57,000
2004/08/11 351 353 351 351 67,000
2004/08/10 351 352 350 350 60,000
2004/08/09 347 352 345 351 23,000
2004/08/06 350 351 350 350 30,000
2004/08/05 355 356 350 350 40,000
2004/08/04 351 353 346 350 87,000
2004/08/03 357 357 351 353 52,000
2004/08/02 359 359 356 357 17,000
2004/07/30 355 359 355 359 53,000
2004/07/29 355 355 354 355 30,000
2004/07/28 354 359 354 357 45,000
2004/07/27 355 357 353 353 24,000
2004/07/26 357 357 355 355 31,000
2004/07/23 358 359 357 357 40,000
2004/07/22 360 360 355 357 83,000
2004/07/21 358 361 358 360 42,000
2004/07/20 359 361 355 357 55,000
2004/07/16 360 364 357 364 58,000
2004/07/15 360 362 360 360 63,000
2004/07/14 367 370 361 361 79,000
2004/07/13 366 368 363 367 63,000
2004/07/12 369 372 365 366 188,000
2004/07/09 356 364 354 364 164,000
2004/07/08 358 360 356 356 39,000
2004/07/07 353 357 352 355 51,000
2004/07/06 360 364 356 356 114,000
2004/07/05 364 364 360 360 71,000
2004/07/02 367 370 364 364 131,000
2004/07/01 364 368 364 367 152,000
2004/06/30 361 363 360 363 82,000
2004/06/29 362 362 358 360 77,000
2004/06/28 363 363 361 363 56,000
2004/06/25 359 362 358 360 72,000
2004/06/24 360 361 358 359 79,000
2004/06/23 360 361 357 359 59,000
2004/06/22 361 361 359 360 60,000
2004/06/21 360 367 360 361 143,000
2004/06/18 363 363 360 360 91,000
2004/06/17 364 364 361 362 40,000
2004/06/16 365 365 360 364 87,000
2004/06/15 363 364 362 362 82,000
2004/06/14 360 367 360 362 125,000
2004/06/11 362 365 360 362 277,000
2004/06/10 359 363 356 362 80,000
2004/06/09 361 361 356 356 75,000
2004/06/08 361 361 356 356 61,000
2004/06/07 354 361 354 357 121,000
2004/06/04 354 354 349 354 60,000
2004/06/03 354 355 351 353 63,000
2004/06/02 357 357 353 353 39,000
2004/06/01 356 359 354 358 60,000
2004/05/31 361 363 352 356 59,000
2004/05/28 358 362 356 360 77,000
2004/05/27 360 363 355 358 117,000
2004/05/26 359 360 355 359 51,000
2004/05/25 358 359 355 355 49,000
2004/05/24 358 359 356 357 89,000
2004/05/21 355 358 354 358 62,000
2004/05/20 353 357 351 355 67,000
2004/05/19 350 356 345 356 91,000
2004/05/18 348 350 344 347 66,000
2004/05/17 350 350 335 347 158,000
2004/05/14 354 357 352 355 137,000
2004/05/13 358 359 353 353 131,000
2004/05/12 355 360 354 359 68,000
2004/05/11 351 356 351 352 174,000
2004/05/10 368 370 347 360 265,000
2004/05/07 370 373 368 368 145,000
2004/05/06 379 379 371 371 143,000
2004/04/30 377 378 374 376 175,000
2004/04/28 380 381 376 377 148,000
2004/04/27 386 386 377 382 171,000
2004/04/26 387 387 384 385 344,000
2004/04/23 381 386 379 384 448,000
2004/04/22 377 383 377 379 223,000
2004/04/21 380 380 377 378 100,000
2004/04/20 376 380 375 380 264,000
2004/04/19 378 380 375 379 226,000
2004/04/16 376 380 374 375 380,000
2004/04/15 384 385 375 379 282,000
2004/04/14 380 388 377 382 486,000
2004/04/13 385 385 378 382 528,000
2004/04/12 372 381 372 380 532,000
2004/04/09 373 375 371 372 414,000
2004/04/08 373 377 372 375 358,000
2004/04/07 373 374 371 373 178,000
2004/04/06 376 376 372 374 210,000
2004/04/05 373 375 372 375 277,000
2004/04/02 372 374 371 371 275,000
2004/04/01 373 374 370 372 311,000
2004/03/31 373 375 371 374 220,000
2004/03/30 376 376 372 374 249,000
2004/03/29 373 378 373 377 512,000
2004/03/26 373 373 372 372 216,000
2004/03/25 373 374 370 374 555,000
2004/03/24 370 373 368 373 300,000
2004/03/23 369 369 366 367 269,000
2004/03/22 370 371 369 369 284,000
2004/03/19 373 375 369 370 782,000
2004/03/18 377 378 372 373 397,000
2004/03/17 373 376 373 375 302,000
2004/03/16 373 374 373 374 150,000
2004/03/15 373 375 373 373 241,000
2004/03/12 371 373 370 371 383,000
2004/03/11 373 377 372 373 531,000
2004/03/10 384 387 378 378 504,000
2004/03/09 378 391 378 385 427,000
2004/03/08 377 380 376 378 130,000
2004/03/05 378 380 375 379 81,000
2004/03/04 376 380 376 379 65,000
2004/03/03 378 378 374 375 33,000
2004/03/02 378 382 377 379 85,000
2004/03/01 372 379 372 379 56,000
2004/02/27 368 374 366 372 72,000
2004/02/26 372 375 370 375 61,000
2004/02/25 376 376 371 371 29,000
2004/02/24 377 377 373 375 70,000
2004/02/23 377 378 376 376 37,000
2004/02/20 373 376 373 376 29,000
2004/02/19 377 378 375 376 20,000
2004/02/18 379 379 373 377 40,000
2004/02/17 378 378 375 377 44,000
2004/02/16 377 378 377 377 28,000
2004/02/13 376 378 376 376 45,000
2004/02/12 369 373 369 372 26,000
2004/02/10 370 374 365 368 65,000
2004/02/09 369 374 369 369 17,000
2004/02/06 370 372 368 369 47,000
2004/02/05 370 373 370 371 15,000
2004/02/04 377 377 373 373 35,000
2004/02/03 377 377 373 377 24,000
2004/02/02 374 379 374 376 14,000
2004/01/30 375 377 373 377 39,000
2004/01/29 381 383 377 377 67,000
2004/01/28 381 383 381 381 38,000
2004/01/27 383 385 382 382 42,000
2004/01/26 387 388 382 383 35,000
2004/01/23 386 387 384 385 31,000
2004/01/22 383 386 381 384 43,000
2004/01/21 382 385 381 381 38,000
2004/01/20 382 386 381 383 43,000
2004/01/19 383 385 381 383 22,000
2004/01/16 381 383 381 381 21,000
2004/01/15 385 385 381 381 26,000
2004/01/14 384 386 383 383 28,000
2004/01/13 386 389 384 388 58,000
2004/01/09 385 387 383 385 28,000
2004/01/08 382 387 382 385 23,000
2004/01/07 382 386 381 382 28,000
2004/01/06 385 388 383 383 58,000
2004/01/05 384 385 383 384 11,000

このページの先頭へ