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
2007/12/28 414 417 414 414 64,000
2007/12/27 423 423 419 419 81,000
2007/12/26 417 422 417 420 115,000
2007/12/25 415 420 414 416 141,000
2007/12/21 412 413 410 411 124,000
2007/12/20 415 415 409 411 103,000
2007/12/19 404 416 404 412 175,000
2007/12/18 405 412 405 409 157,000
2007/12/17 411 414 408 409 86,000
2007/12/14 410 417 409 410 301,000
2007/12/13 422 425 415 415 107,000
2007/12/12 431 431 418 426 170,000
2007/12/11 430 438 428 431 266,000
2007/12/10 424 430 424 425 211,000
2007/12/07 425 431 421 424 125,000
2007/12/06 419 422 413 420 177,000
2007/12/05 405 415 400 414 196,000
2007/12/04 412 413 404 405 197,000
2007/12/03 412 416 410 411 236,000
2007/11/30 411 421 411 411 243,000
2007/11/29 412 420 410 412 207,000
2007/11/28 409 411 405 411 107,000
2007/11/27 401 410 395 410 211,000
2007/11/26 403 405 397 404 130,000
2007/11/22 404 409 395 402 160,000
2007/11/21 399 407 399 406 214,000
2007/11/20 398 408 386 398 286,000
2007/11/19 404 412 403 407 90,000
2007/11/16 403 413 403 409 178,000
2007/11/15 403 414 403 411 146,000
2007/11/14 401 412 400 403 128,000
2007/11/13 395 407 392 398 129,000
2007/11/12 412 417 404 405 110,000
2007/11/09 411 416 410 412 125,000
2007/11/08 424 424 414 414 130,000
2007/11/07 428 430 421 423 122,000
2007/11/06 422 432 422 431 96,000
2007/11/05 422 432 416 421 101,000
2007/11/02 432 432 426 427 88,000
2007/11/01 426 433 421 432 186,000
2007/10/31 417 427 417 425 127,000
2007/10/30 419 423 415 415 107,000
2007/10/29 416 424 416 418 84,000
2007/10/26 422 422 413 416 113,000
2007/10/25 416 419 415 418 83,000
2007/10/24 422 425 417 419 102,000
2007/10/23 422 423 416 419 82,000
2007/10/22 420 424 415 420 89,000
2007/10/19 424 425 415 421 87,000
2007/10/18 430 435 426 431 92,000
2007/10/17 427 437 425 433 87,000
2007/10/16 443 443 435 436 40,000
2007/10/15 441 448 437 443 71,000
2007/10/12 447 450 440 440 68,000
2007/10/11 447 450 441 450 121,000
2007/10/10 445 446 443 443 89,000
2007/10/09 440 444 440 442 50,000
2007/10/05 443 443 437 439 168,000
2007/10/04 444 447 441 443 38,000
2007/10/03 443 449 441 449 74,000
2007/10/02 438 444 437 441 80,000
2007/10/01 438 438 434 438 55,000
2007/09/28 431 439 426 439 109,000
2007/09/27 425 434 424 430 99,000
2007/09/26 425 425 418 422 60,000
2007/09/25 413 421 413 421 41,000
2007/09/21 424 429 410 412 113,000
2007/09/20 429 429 418 424 63,000
2007/09/19 415 426 415 424 63,000
2007/09/18 417 417 411 411 46,000
2007/09/14 415 423 415 416 148,000
2007/09/13 418 423 418 420 65,000
2007/09/12 421 422 414 415 91,000
2007/09/11 422 425 416 416 191,000
2007/09/10 434 439 423 425 160,000
2007/09/07 436 437 424 434 80,000
2007/09/06 428 435 428 433 115,000
2007/09/05 434 434 426 426 40,000
2007/09/04 439 439 431 439 48,000
2007/09/03 443 443 433 439 98,000
2007/08/31 438 445 437 445 73,000
2007/08/30 435 435 428 433 50,000
2007/08/29 433 434 425 431 75,000
2007/08/28 437 438 435 437 29,000
2007/08/27 442 443 440 442 37,000
2007/08/24 440 442 430 436 104,000
2007/08/23 435 441 435 440 51,000
2007/08/22 428 434 428 430 24,000
2007/08/21 429 434 426 431 92,000
2007/08/20 424 429 422 424 104,000
2007/08/17 428 439 424 429 143,000
2007/08/16 439 440 425 433 106,000
2007/08/15 442 445 440 440 40,000
2007/08/14 443 452 443 447 60,000
2007/08/13 444 447 443 444 81,000
2007/08/10 449 452 436 440 108,000
2007/08/09 449 457 448 449 162,000
2007/08/08 447 452 443 447 104,000
2007/08/07 456 456 447 448 139,000
2007/08/06 457 460 452 460 51,000
2007/08/03 457 460 450 456 59,000
2007/08/02 462 462 449 458 72,000
2007/08/01 460 462 455 459 73,000
2007/07/31 459 468 455 468 149,000
2007/07/30 442 462 442 462 148,000
2007/07/27 444 457 444 447 99,000
2007/07/26 455 458 452 452 64,000
2007/07/25 454 460 454 458 70,000
2007/07/24 455 459 448 457 169,000
2007/07/23 455 455 452 455 82,000
2007/07/20 464 465 459 463 75,000
2007/07/19 460 469 460 468 131,000
2007/07/18 459 460 452 457 134,000
2007/07/17 459 461 456 457 40,000
2007/07/13 464 464 458 459 73,000
2007/07/12 462 465 456 459 96,000
2007/07/11 462 464 461 461 42,000
2007/07/10 468 474 468 469 151,000
2007/07/09 464 473 462 468 70,000
2007/07/06 458 471 455 463 165,000
2007/07/05 459 463 459 462 69,000
2007/07/04 460 462 460 461 42,000
2007/07/03 464 464 459 461 96,000
2007/07/02 465 465 461 463 87,000
2007/06/29 469 470 465 467 89,000
2007/06/28 463 470 463 468 101,000
2007/06/27 473 473 459 462 135,000
2007/06/26 469 470 463 470 104,000
2007/06/25 473 475 469 469 46,000
2007/06/22 486 486 473 475 108,000
2007/06/21 477 480 474 476 138,000
2007/06/20 485 485 476 477 121,000
2007/06/19 481 488 480 486 124,000
2007/06/18 485 485 479 481 118,000
2007/06/15 469 473 466 473 54,000
2007/06/14 468 468 464 468 27,000
2007/06/13 471 471 464 468 72,000
2007/06/12 470 475 470 471 36,000
2007/06/11 475 479 473 475 101,000
2007/06/08 483 484 465 470 457,000
2007/06/07 475 483 475 482 76,000
2007/06/06 474 480 474 478 141,000
2007/06/05 480 485 478 484 122,000
2007/06/04 486 489 481 482 89,000
2007/06/01 477 487 476 485 201,000
2007/05/31 471 480 470 474 89,000
2007/05/30 474 478 471 471 115,000
2007/05/29 467 472 466 471 90,000
2007/05/28 468 470 463 467 98,000
2007/05/25 478 478 464 465 197,000
2007/05/24 475 486 470 482 186,000
2007/05/23 470 475 470 475 87,000
2007/05/22 465 469 459 469 39,000
2007/05/21 466 467 447 466 81,000
2007/05/18 475 475 469 469 60,000
2007/05/17 472 474 469 472 70,000
2007/05/16 462 473 462 472 106,000
2007/05/15 468 480 467 472 137,000
2007/05/14 467 473 466 473 111,000
2007/05/11 464 474 457 472 154,000
2007/05/10 466 466 460 465 100,000
2007/05/09 454 467 449 466 179,000
2007/05/08 455 458 455 458 50,000
2007/05/07 455 458 452 453 175,000
2007/05/02 455 461 447 458 204,000
2007/05/01 464 464 458 459 122,000
2007/04/27 457 465 457 464 134,000
2007/04/26 451 456 450 456 55,000
2007/04/25 454 457 449 451 124,000
2007/04/24 454 461 454 460 70,000
2007/04/23 463 465 458 458 98,000
2007/04/20 453 463 453 463 89,000
2007/04/19 455 458 451 453 124,000
2007/04/18 452 464 451 460 130,000
2007/04/17 449 451 445 451 250,000
2007/04/16 444 453 444 451 145,000
2007/04/13 448 448 440 440 96,000
2007/04/12 445 450 445 448 94,000
2007/04/11 445 452 445 446 68,000
2007/04/10 459 459 449 450 102,000
2007/04/09 457 460 452 459 78,000
2007/04/06 450 456 449 452 78,000
2007/04/05 452 456 450 450 49,000
2007/04/04 454 459 452 457 232,000
2007/04/03 448 460 448 454 182,000
2007/04/02 459 460 447 448 131,000
2007/03/30 457 462 456 460 75,000
2007/03/29 452 467 449 461 146,000
2007/03/28 464 466 456 457 137,000
2007/03/27 463 463 452 454 125,000
2007/03/26 470 471 465 468 81,000
2007/03/23 467 470 454 469 115,000
2007/03/22 460 473 460 469 198,000
2007/03/20 463 464 459 460 85,000
2007/03/19 458 467 458 462 104,000
2007/03/16 467 467 460 460 68,000
2007/03/15 465 467 460 466 48,000
2007/03/14 472 472 461 461 114,000
2007/03/13 475 475 471 471 127,000
2007/03/12 469 475 469 474 99,000
2007/03/09 461 466 459 465 203,000
2007/03/08 457 466 457 462 84,000
2007/03/07 463 464 456 460 101,000
2007/03/06 455 463 454 463 93,000
2007/03/05 461 464 455 457 92,000
2007/03/02 475 479 467 470 88,000
2007/03/01 469 475 463 472 99,000
2007/02/28 456 478 456 473 104,000
2007/02/27 493 493 487 491 83,000
2007/02/26 495 495 489 490 74,000
2007/02/23 487 496 484 494 147,000
2007/02/22 485 489 482 484 92,000
2007/02/21 471 480 471 480 88,000
2007/02/20 477 477 467 473 75,000
2007/02/19 471 477 471 476 108,000
2007/02/16 477 483 476 477 82,000
2007/02/15 474 478 474 477 89,000
2007/02/14 475 479 472 473 91,000
2007/02/13 469 482 468 475 157,000
2007/02/09 460 472 458 468 155,000
2007/02/08 477 478 466 467 92,000
2007/02/07 472 476 466 472 72,000
2007/02/06 470 478 470 472 141,000
2007/02/05 472 472 456 468 168,000
2007/02/02 470 473 466 471 124,000
2007/02/01 455 466 455 466 108,000
2007/01/31 460 465 452 452 146,000
2007/01/30 452 460 450 456 166,000
2007/01/29 449 457 445 452 54,000
2007/01/26 451 454 450 453 59,000
2007/01/25 460 460 452 452 66,000
2007/01/24 458 460 455 456 94,000
2007/01/23 453 455 450 454 39,000
2007/01/22 451 459 451 456 73,000
2007/01/19 449 450 449 450 37,000
2007/01/18 445 454 444 445 74,000
2007/01/17 451 452 443 445 49,000
2007/01/16 451 455 451 452 86,000
2007/01/15 450 456 450 453 92,000
2007/01/12 438 450 438 449 110,000
2007/01/11 445 452 438 438 84,000
2007/01/10 455 456 444 445 78,000
2007/01/09 450 458 450 455 59,000
2007/01/05 451 455 449 450 48,000
2007/01/04 453 456 447 456 32,000

このページの先頭へ