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 |
---|---|---|---|---|---|
2012/12/28 | 284 | 290 | 284 | 284 | 60,000 |
2012/12/27 | 284 | 287 | 283 | 283 | 61,000 |
2012/12/26 | 289 | 290 | 285 | 285 | 34,000 |
2012/12/25 | 285 | 287 | 283 | 286 | 52,000 |
2012/12/21 | 284 | 287 | 275 | 277 | 113,000 |
2012/12/20 | 287 | 288 | 284 | 284 | 76,000 |
2012/12/19 | 277 | 287 | 277 | 286 | 113,000 |
2012/12/18 | 276 | 279 | 276 | 277 | 52,000 |
2012/12/17 | 275 | 280 | 275 | 278 | 28,000 |
2012/12/14 | 270 | 277 | 270 | 274 | 181,000 |
2012/12/13 | 276 | 276 | 274 | 275 | 45,000 |
2012/12/12 | 271 | 273 | 271 | 272 | 34,000 |
2012/12/11 | 276 | 276 | 269 | 272 | 264,000 |
2012/12/10 | 275 | 277 | 273 | 275 | 93,000 |
2012/12/07 | 273 | 274 | 270 | 272 | 83,000 |
2012/12/06 | 274 | 275 | 272 | 274 | 136,000 |
2012/12/05 | 265 | 274 | 265 | 274 | 87,000 |
2012/12/04 | 263 | 265 | 262 | 265 | 64,000 |
2012/12/03 | 264 | 265 | 260 | 262 | 76,000 |
2012/11/30 | 265 | 270 | 263 | 267 | 55,000 |
2012/11/29 | 263 | 267 | 263 | 265 | 70,000 |
2012/11/28 | 263 | 265 | 261 | 265 | 56,000 |
2012/11/27 | 259 | 267 | 259 | 266 | 101,000 |
2012/11/26 | 256 | 262 | 245 | 259 | 197,000 |
2012/11/22 | 247 | 253 | 247 | 252 | 75,000 |
2012/11/21 | 244 | 247 | 244 | 247 | 41,000 |
2012/11/20 | 241 | 243 | 240 | 242 | 49,000 |
2012/11/19 | 235 | 239 | 235 | 239 | 45,000 |
2012/11/16 | 232 | 235 | 232 | 235 | 43,000 |
2012/11/15 | 235 | 235 | 230 | 233 | 59,000 |
2012/11/14 | 234 | 234 | 227 | 228 | 85,000 |
2012/11/13 | 237 | 237 | 235 | 235 | 27,000 |
2012/11/12 | 240 | 241 | 235 | 235 | 78,000 |
2012/11/09 | 237 | 241 | 237 | 240 | 93,000 |
2012/11/08 | 240 | 241 | 237 | 240 | 86,000 |
2012/11/07 | 239 | 243 | 238 | 242 | 45,000 |
2012/11/06 | 237 | 237 | 236 | 237 | 14,000 |
2012/11/05 | 239 | 239 | 235 | 236 | 36,000 |
2012/11/02 | 240 | 244 | 236 | 239 | 78,000 |
2012/11/01 | 238 | 240 | 237 | 239 | 34,000 |
2012/10/31 | 235 | 240 | 233 | 238 | 59,000 |
2012/10/30 | 238 | 240 | 231 | 232 | 160,000 |
2012/10/29 | 238 | 240 | 236 | 239 | 74,000 |
2012/10/26 | 248 | 248 | 236 | 237 | 94,000 |
2012/10/25 | 250 | 251 | 244 | 246 | 79,000 |
2012/10/24 | 249 | 251 | 249 | 250 | 93,000 |
2012/10/23 | 246 | 250 | 241 | 249 | 60,000 |
2012/10/22 | 244 | 249 | 243 | 248 | 47,000 |
2012/10/19 | 247 | 248 | 245 | 246 | 52,000 |
2012/10/18 | 244 | 249 | 244 | 248 | 65,000 |
2012/10/17 | 238 | 244 | 237 | 242 | 74,000 |
2012/10/16 | 235 | 235 | 233 | 235 | 36,000 |
2012/10/15 | 229 | 235 | 229 | 234 | 49,000 |
2012/10/12 | 230 | 232 | 229 | 229 | 65,000 |
2012/10/11 | 244 | 246 | 229 | 229 | 270,000 |
2012/10/10 | 244 | 245 | 244 | 244 | 62,000 |
2012/10/09 | 247 | 248 | 244 | 244 | 75,000 |
2012/10/05 | 247 | 251 | 247 | 248 | 52,000 |
2012/10/04 | 246 | 247 | 242 | 246 | 166,000 |
2012/10/03 | 260 | 260 | 254 | 254 | 83,000 |
2012/10/02 | 259 | 262 | 259 | 261 | 28,000 |
2012/10/01 | 265 | 265 | 258 | 259 | 25,000 |
2012/09/28 | 268 | 269 | 263 | 263 | 41,000 |
2012/09/27 | 266 | 271 | 265 | 271 | 37,000 |
2012/09/26 | 263 | 272 | 263 | 268 | 71,000 |
2012/09/25 | 275 | 275 | 273 | 275 | 71,000 |
2012/09/24 | 274 | 276 | 274 | 275 | 47,000 |
2012/09/21 | 270 | 275 | 270 | 274 | 37,000 |
2012/09/20 | 274 | 274 | 267 | 268 | 38,000 |
2012/09/19 | 271 | 275 | 269 | 274 | 51,000 |
2012/09/18 | 266 | 268 | 266 | 268 | 29,000 |
2012/09/14 | 261 | 269 | 261 | 265 | 144,000 |
2012/09/13 | 263 | 265 | 262 | 264 | 37,000 |
2012/09/12 | 261 | 264 | 261 | 262 | 22,000 |
2012/09/11 | 258 | 261 | 258 | 261 | 59,000 |
2012/09/10 | 258 | 259 | 258 | 258 | 40,000 |
2012/09/07 | 259 | 259 | 256 | 258 | 54,000 |
2012/09/06 | 256 | 256 | 254 | 255 | 32,000 |
2012/09/05 | 255 | 255 | 253 | 254 | 25,000 |
2012/09/04 | 255 | 256 | 254 | 256 | 53,000 |
2012/09/03 | 258 | 260 | 255 | 255 | 40,000 |
2012/08/31 | 262 | 262 | 258 | 258 | 54,000 |
2012/08/30 | 268 | 268 | 262 | 263 | 24,000 |
2012/08/29 | 269 | 270 | 268 | 268 | 16,000 |
2012/08/28 | 273 | 273 | 264 | 267 | 39,000 |
2012/08/27 | 279 | 280 | 271 | 271 | 42,000 |
2012/08/24 | 282 | 282 | 277 | 278 | 71,000 |
2012/08/23 | 281 | 283 | 281 | 282 | 37,000 |
2012/08/22 | 281 | 281 | 277 | 281 | 34,000 |
2012/08/21 | 276 | 283 | 276 | 282 | 44,000 |
2012/08/20 | 276 | 277 | 275 | 275 | 36,000 |
2012/08/17 | 277 | 282 | 275 | 281 | 68,000 |
2012/08/16 | 275 | 277 | 274 | 277 | 49,000 |
2012/08/15 | 266 | 273 | 264 | 272 | 43,000 |
2012/08/14 | 262 | 267 | 262 | 265 | 32,000 |
2012/08/13 | 259 | 265 | 259 | 261 | 27,000 |
2012/08/10 | 256 | 259 | 255 | 259 | 46,000 |
2012/08/09 | 257 | 258 | 255 | 258 | 64,000 |
2012/08/08 | 252 | 256 | 252 | 256 | 104,000 |
2012/08/07 | 255 | 261 | 254 | 256 | 53,000 |
2012/08/06 | 259 | 259 | 255 | 257 | 27,000 |
2012/08/03 | 257 | 258 | 256 | 256 | 21,000 |
2012/08/02 | 260 | 262 | 259 | 260 | 29,000 |
2012/08/01 | 262 | 263 | 258 | 259 | 37,000 |
2012/07/31 | 265 | 265 | 261 | 262 | 32,000 |
2012/07/30 | 264 | 266 | 263 | 266 | 17,000 |
2012/07/27 | 266 | 266 | 262 | 262 | 28,000 |
2012/07/26 | 259 | 262 | 257 | 262 | 48,000 |
2012/07/25 | 256 | 257 | 256 | 256 | 43,000 |
2012/07/24 | 256 | 259 | 255 | 256 | 55,000 |
2012/07/23 | 259 | 262 | 252 | 255 | 59,000 |
2012/07/20 | 271 | 271 | 259 | 262 | 53,000 |
2012/07/19 | 269 | 272 | 265 | 270 | 40,000 |
2012/07/18 | 275 | 275 | 263 | 264 | 40,000 |
2012/07/17 | 279 | 279 | 272 | 273 | 44,000 |
2012/07/13 | 276 | 281 | 276 | 280 | 40,000 |
2012/07/12 | 277 | 280 | 277 | 278 | 25,000 |
2012/07/11 | 280 | 280 | 278 | 278 | 18,000 |
2012/07/10 | 285 | 285 | 282 | 282 | 153,000 |
2012/07/09 | 284 | 288 | 282 | 286 | 88,000 |
2012/07/06 | 281 | 286 | 281 | 284 | 60,000 |
2012/07/05 | 285 | 287 | 282 | 283 | 96,000 |
2012/07/04 | 281 | 286 | 281 | 285 | 90,000 |
2012/07/03 | 278 | 283 | 278 | 281 | 45,000 |
2012/07/02 | 280 | 280 | 278 | 279 | 33,000 |
2012/06/29 | 273 | 282 | 273 | 279 | 54,000 |
2012/06/28 | 271 | 279 | 271 | 276 | 47,000 |
2012/06/27 | 269 | 271 | 265 | 271 | 31,000 |
2012/06/26 | 269 | 275 | 268 | 269 | 76,000 |
2012/06/25 | 274 | 274 | 269 | 270 | 61,000 |
2012/06/22 | 269 | 275 | 269 | 272 | 34,000 |
2012/06/21 | 265 | 270 | 265 | 269 | 34,000 |
2012/06/20 | 261 | 265 | 261 | 265 | 18,000 |
2012/06/19 | 257 | 261 | 257 | 257 | 47,000 |
2012/06/18 | 263 | 265 | 259 | 259 | 21,000 |
2012/06/15 | 263 | 263 | 255 | 257 | 57,000 |
2012/06/14 | 260 | 262 | 258 | 260 | 42,000 |
2012/06/13 | 268 | 268 | 260 | 263 | 60,000 |
2012/06/12 | 266 | 267 | 261 | 267 | 152,000 |
2012/06/11 | 267 | 269 | 266 | 269 | 74,000 |
2012/06/08 | 262 | 265 | 261 | 265 | 184,000 |
2012/06/07 | 257 | 261 | 254 | 261 | 80,000 |
2012/06/06 | 251 | 253 | 250 | 253 | 49,000 |
2012/06/05 | 251 | 251 | 247 | 250 | 83,000 |
2012/06/04 | 249 | 250 | 248 | 250 | 46,000 |
2012/06/01 | 253 | 254 | 252 | 252 | 38,000 |
2012/05/31 | 250 | 254 | 250 | 254 | 59,000 |
2012/05/30 | 253 | 253 | 250 | 251 | 72,000 |
2012/05/29 | 252 | 254 | 251 | 254 | 38,000 |
2012/05/28 | 255 | 255 | 250 | 251 | 50,000 |
2012/05/25 | 256 | 257 | 253 | 256 | 72,000 |
2012/05/24 | 253 | 256 | 253 | 256 | 40,000 |
2012/05/23 | 259 | 259 | 251 | 252 | 96,000 |
2012/05/22 | 261 | 262 | 257 | 258 | 54,000 |
2012/05/21 | 257 | 261 | 257 | 260 | 29,000 |
2012/05/18 | 261 | 261 | 255 | 256 | 73,000 |
2012/05/17 | 261 | 262 | 258 | 261 | 45,000 |
2012/05/16 | 262 | 262 | 258 | 260 | 96,000 |
2012/05/15 | 265 | 266 | 260 | 261 | 71,000 |
2012/05/14 | 271 | 275 | 266 | 266 | 39,000 |
2012/05/11 | 279 | 279 | 270 | 270 | 50,000 |
2012/05/10 | 280 | 281 | 278 | 278 | 51,000 |
2012/05/09 | 282 | 283 | 279 | 280 | 57,000 |
2012/05/08 | 283 | 287 | 282 | 284 | 32,000 |
2012/05/07 | 281 | 284 | 281 | 281 | 44,000 |
2012/05/02 | 281 | 287 | 280 | 287 | 41,000 |
2012/05/01 | 284 | 284 | 279 | 280 | 39,000 |
2012/04/27 | 283 | 287 | 280 | 283 | 44,000 |
2012/04/26 | 282 | 284 | 282 | 283 | 30,000 |
2012/04/25 | 280 | 284 | 280 | 284 | 31,000 |
2012/04/24 | 277 | 281 | 277 | 280 | 61,000 |
2012/04/23 | 282 | 284 | 277 | 277 | 62,000 |
2012/04/20 | 281 | 282 | 279 | 282 | 29,000 |
2012/04/19 | 282 | 283 | 281 | 281 | 49,000 |
2012/04/18 | 278 | 289 | 278 | 286 | 80,000 |
2012/04/17 | 277 | 280 | 276 | 278 | 32,000 |
2012/04/16 | 276 | 277 | 276 | 277 | 29,000 |
2012/04/13 | 278 | 279 | 277 | 277 | 21,000 |
2012/04/12 | 276 | 276 | 274 | 276 | 57,000 |
2012/04/11 | 276 | 277 | 275 | 275 | 57,000 |
2012/04/10 | 281 | 283 | 278 | 278 | 94,000 |
2012/04/09 | 282 | 286 | 280 | 280 | 87,000 |
2012/04/06 | 282 | 284 | 282 | 284 | 50,000 |
2012/04/05 | 282 | 285 | 282 | 282 | 29,000 |
2012/04/04 | 287 | 287 | 281 | 282 | 67,000 |
2012/04/03 | 287 | 289 | 287 | 287 | 58,000 |
2012/04/02 | 297 | 297 | 286 | 289 | 123,000 |
2012/03/30 | 297 | 301 | 290 | 297 | 64,000 |
2012/03/29 | 300 | 300 | 294 | 295 | 68,000 |
2012/03/28 | 299 | 302 | 296 | 300 | 104,000 |
2012/03/27 | 304 | 315 | 301 | 315 | 194,000 |
2012/03/26 | 302 | 305 | 299 | 299 | 144,000 |
2012/03/23 | 302 | 303 | 301 | 301 | 74,000 |
2012/03/22 | 300 | 303 | 300 | 302 | 32,000 |
2012/03/21 | 301 | 303 | 300 | 300 | 68,000 |
2012/03/19 | 300 | 304 | 300 | 302 | 45,000 |
2012/03/16 | 300 | 304 | 300 | 300 | 37,000 |
2012/03/15 | 302 | 304 | 302 | 302 | 31,000 |
2012/03/14 | 302 | 305 | 301 | 301 | 37,000 |
2012/03/13 | 300 | 303 | 299 | 299 | 40,000 |
2012/03/12 | 304 | 304 | 298 | 299 | 67,000 |
2012/03/09 | 300 | 307 | 300 | 304 | 221,000 |
2012/03/08 | 294 | 299 | 294 | 297 | 51,000 |
2012/03/07 | 293 | 293 | 291 | 293 | 68,000 |
2012/03/06 | 295 | 296 | 292 | 292 | 58,000 |
2012/03/05 | 297 | 298 | 295 | 295 | 33,000 |
2012/03/02 | 296 | 300 | 295 | 298 | 67,000 |
2012/03/01 | 294 | 297 | 290 | 293 | 77,000 |
2012/02/29 | 295 | 298 | 293 | 294 | 60,000 |
2012/02/28 | 289 | 297 | 287 | 295 | 88,000 |
2012/02/27 | 293 | 293 | 290 | 290 | 67,000 |
2012/02/24 | 291 | 293 | 290 | 292 | 84,000 |
2012/02/23 | 286 | 293 | 286 | 291 | 134,000 |
2012/02/22 | 285 | 288 | 283 | 286 | 134,000 |
2012/02/21 | 282 | 285 | 281 | 283 | 31,000 |
2012/02/20 | 285 | 286 | 284 | 284 | 26,000 |
2012/02/17 | 286 | 287 | 284 | 284 | 46,000 |
2012/02/16 | 285 | 285 | 283 | 283 | 38,000 |
2012/02/15 | 283 | 287 | 283 | 287 | 59,000 |
2012/02/14 | 282 | 283 | 281 | 283 | 26,000 |
2012/02/13 | 278 | 282 | 278 | 281 | 28,000 |
2012/02/10 | 282 | 284 | 278 | 278 | 80,000 |
2012/02/09 | 280 | 285 | 280 | 282 | 95,000 |
2012/02/08 | 280 | 281 | 279 | 280 | 59,000 |
2012/02/07 | 282 | 282 | 278 | 279 | 35,000 |
2012/02/06 | 283 | 283 | 280 | 280 | 52,000 |
2012/02/03 | 284 | 285 | 281 | 283 | 31,000 |
2012/02/02 | 286 | 287 | 284 | 284 | 29,000 |
2012/02/01 | 286 | 287 | 284 | 284 | 26,000 |
2012/01/31 | 287 | 287 | 284 | 287 | 39,000 |
2012/01/30 | 286 | 286 | 285 | 285 | 23,000 |
2012/01/27 | 284 | 285 | 283 | 285 | 17,000 |
2012/01/26 | 286 | 286 | 277 | 283 | 34,000 |
2012/01/25 | 282 | 286 | 282 | 284 | 43,000 |
2012/01/24 | 286 | 286 | 282 | 282 | 55,000 |
2012/01/23 | 285 | 286 | 284 | 286 | 31,000 |
2012/01/20 | 281 | 288 | 281 | 288 | 65,000 |
2012/01/19 | 285 | 285 | 280 | 281 | 25,000 |
2012/01/18 | 283 | 283 | 281 | 283 | 19,000 |
2012/01/17 | 283 | 283 | 281 | 283 | 10,000 |
2012/01/16 | 281 | 283 | 278 | 282 | 25,000 |
2012/01/13 | 276 | 281 | 276 | 281 | 23,000 |
2012/01/12 | 283 | 283 | 276 | 278 | 30,000 |
2012/01/11 | 282 | 284 | 282 | 283 | 24,000 |
2012/01/10 | 278 | 285 | 278 | 282 | 60,000 |
2012/01/06 | 279 | 279 | 277 | 278 | 30,000 |
2012/01/05 | 278 | 280 | 278 | 278 | 18,000 |
2012/01/04 | 276 | 280 | 275 | 280 | 58,000 |