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 |
---|---|---|---|---|---|
2014/12/30 | 334 | 334 | 331 | 331 | 40,000 |
2014/12/29 | 332 | 334 | 330 | 334 | 106,000 |
2014/12/26 | 328 | 332 | 327 | 331 | 67,000 |
2014/12/25 | 329 | 329 | 326 | 328 | 82,000 |
2014/12/24 | 326 | 328 | 326 | 328 | 83,000 |
2014/12/22 | 324 | 328 | 322 | 326 | 138,000 |
2014/12/19 | 323 | 324 | 321 | 324 | 71,000 |
2014/12/18 | 317 | 324 | 316 | 320 | 126,000 |
2014/12/17 | 313 | 316 | 313 | 313 | 121,000 |
2014/12/16 | 316 | 319 | 311 | 311 | 142,000 |
2014/12/15 | 315 | 317 | 314 | 316 | 133,000 |
2014/12/12 | 318 | 320 | 315 | 315 | 293,000 |
2014/12/11 | 317 | 319 | 317 | 318 | 87,000 |
2014/12/10 | 319 | 320 | 317 | 317 | 169,000 |
2014/12/09 | 318 | 320 | 318 | 319 | 85,000 |
2014/12/08 | 319 | 320 | 316 | 318 | 98,000 |
2014/12/05 | 317 | 317 | 314 | 316 | 170,000 |
2014/12/04 | 316 | 318 | 315 | 317 | 113,000 |
2014/12/03 | 316 | 317 | 314 | 314 | 80,000 |
2014/12/02 | 313 | 316 | 313 | 316 | 80,000 |
2014/12/01 | 310 | 315 | 310 | 313 | 148,000 |
2014/11/28 | 314 | 315 | 310 | 311 | 255,000 |
2014/11/27 | 316 | 316 | 313 | 313 | 152,000 |
2014/11/26 | 317 | 318 | 315 | 316 | 117,000 |
2014/11/25 | 318 | 318 | 317 | 318 | 135,000 |
2014/11/21 | 319 | 320 | 319 | 319 | 92,000 |
2014/11/20 | 324 | 324 | 319 | 319 | 107,000 |
2014/11/19 | 323 | 324 | 322 | 322 | 58,000 |
2014/11/18 | 318 | 324 | 318 | 323 | 76,000 |
2014/11/17 | 323 | 323 | 316 | 316 | 109,000 |
2014/11/14 | 330 | 330 | 323 | 326 | 131,000 |
2014/11/13 | 325 | 328 | 324 | 327 | 89,000 |
2014/11/12 | 332 | 332 | 327 | 329 | 85,000 |
2014/11/11 | 328 | 330 | 328 | 330 | 62,000 |
2014/11/10 | 325 | 329 | 325 | 328 | 63,000 |
2014/11/07 | 325 | 330 | 323 | 330 | 68,000 |
2014/11/06 | 335 | 335 | 325 | 325 | 81,000 |
2014/11/05 | 328 | 336 | 325 | 335 | 122,000 |
2014/11/04 | 331 | 331 | 325 | 327 | 157,000 |
2014/10/31 | 321 | 330 | 317 | 329 | 186,000 |
2014/10/30 | 319 | 321 | 316 | 316 | 105,000 |
2014/10/29 | 311 | 320 | 311 | 319 | 83,000 |
2014/10/28 | 312 | 315 | 311 | 312 | 23,000 |
2014/10/27 | 313 | 316 | 312 | 314 | 49,000 |
2014/10/24 | 309 | 311 | 309 | 310 | 43,000 |
2014/10/23 | 309 | 311 | 306 | 307 | 52,000 |
2014/10/22 | 306 | 309 | 306 | 309 | 51,000 |
2014/10/21 | 308 | 308 | 302 | 302 | 81,000 |
2014/10/20 | 305 | 309 | 305 | 308 | 71,000 |
2014/10/17 | 306 | 307 | 300 | 300 | 96,000 |
2014/10/16 | 308 | 312 | 305 | 305 | 86,000 |
2014/10/15 | 311 | 312 | 310 | 312 | 54,000 |
2014/10/14 | 312 | 315 | 311 | 311 | 94,000 |
2014/10/10 | 320 | 320 | 315 | 315 | 96,000 |
2014/10/09 | 324 | 324 | 320 | 320 | 58,000 |
2014/10/08 | 323 | 325 | 322 | 323 | 52,000 |
2014/10/07 | 324 | 330 | 324 | 325 | 63,000 |
2014/10/06 | 324 | 325 | 323 | 324 | 30,000 |
2014/10/03 | 322 | 323 | 321 | 321 | 50,000 |
2014/10/02 | 326 | 326 | 322 | 322 | 94,000 |
2014/10/01 | 330 | 332 | 328 | 328 | 37,000 |
2014/09/30 | 330 | 331 | 330 | 330 | 61,000 |
2014/09/29 | 334 | 334 | 332 | 332 | 30,000 |
2014/09/26 | 330 | 334 | 329 | 333 | 49,000 |
2014/09/25 | 336 | 339 | 333 | 339 | 108,000 |
2014/09/24 | 333 | 335 | 331 | 332 | 73,000 |
2014/09/22 | 337 | 337 | 333 | 333 | 55,000 |
2014/09/19 | 332 | 337 | 331 | 337 | 138,000 |
2014/09/18 | 326 | 332 | 326 | 332 | 84,000 |
2014/09/17 | 328 | 329 | 327 | 327 | 38,000 |
2014/09/16 | 329 | 331 | 329 | 329 | 64,000 |
2014/09/12 | 332 | 332 | 328 | 331 | 186,000 |
2014/09/11 | 328 | 330 | 327 | 328 | 89,000 |
2014/09/10 | 328 | 330 | 325 | 329 | 73,000 |
2014/09/09 | 329 | 329 | 326 | 328 | 36,000 |
2014/09/08 | 326 | 328 | 325 | 327 | 74,000 |
2014/09/05 | 329 | 329 | 326 | 326 | 52,000 |
2014/09/04 | 327 | 329 | 327 | 328 | 31,000 |
2014/09/03 | 329 | 329 | 327 | 329 | 44,000 |
2014/09/02 | 326 | 328 | 326 | 328 | 89,000 |
2014/09/01 | 326 | 327 | 325 | 326 | 45,000 |
2014/08/29 | 325 | 328 | 325 | 328 | 33,000 |
2014/08/28 | 325 | 327 | 324 | 327 | 43,000 |
2014/08/27 | 326 | 326 | 325 | 325 | 48,000 |
2014/08/26 | 329 | 330 | 327 | 327 | 37,000 |
2014/08/25 | 326 | 329 | 326 | 329 | 46,000 |
2014/08/22 | 332 | 332 | 329 | 329 | 57,000 |
2014/08/21 | 332 | 332 | 329 | 332 | 101,000 |
2014/08/20 | 328 | 332 | 328 | 332 | 35,000 |
2014/08/19 | 334 | 334 | 329 | 330 | 73,000 |
2014/08/18 | 334 | 334 | 330 | 330 | 60,000 |
2014/08/15 | 334 | 337 | 333 | 334 | 68,000 |
2014/08/14 | 330 | 337 | 330 | 336 | 46,000 |
2014/08/13 | 326 | 337 | 325 | 333 | 106,000 |
2014/08/12 | 323 | 326 | 323 | 326 | 36,000 |
2014/08/11 | 320 | 323 | 320 | 323 | 55,000 |
2014/08/08 | 325 | 325 | 319 | 319 | 78,000 |
2014/08/07 | 322 | 325 | 322 | 325 | 78,000 |
2014/08/06 | 320 | 322 | 320 | 320 | 61,000 |
2014/08/05 | 324 | 325 | 322 | 322 | 74,000 |
2014/08/04 | 327 | 328 | 324 | 324 | 50,000 |
2014/08/01 | 333 | 333 | 326 | 327 | 80,000 |
2014/07/31 | 335 | 335 | 333 | 333 | 36,000 |
2014/07/30 | 333 | 334 | 330 | 333 | 51,000 |
2014/07/29 | 330 | 333 | 330 | 333 | 23,000 |
2014/07/28 | 329 | 331 | 328 | 331 | 67,000 |
2014/07/25 | 326 | 329 | 326 | 329 | 97,000 |
2014/07/24 | 327 | 329 | 327 | 328 | 75,000 |
2014/07/23 | 326 | 329 | 326 | 327 | 45,000 |
2014/07/22 | 326 | 328 | 323 | 325 | 128,000 |
2014/07/18 | 328 | 329 | 327 | 327 | 50,000 |
2014/07/17 | 332 | 333 | 328 | 329 | 63,000 |
2014/07/16 | 330 | 333 | 329 | 330 | 95,000 |
2014/07/15 | 335 | 336 | 329 | 332 | 84,000 |
2014/07/14 | 334 | 336 | 334 | 335 | 24,000 |
2014/07/11 | 334 | 335 | 333 | 335 | 42,000 |
2014/07/10 | 338 | 338 | 336 | 336 | 128,000 |
2014/07/09 | 338 | 341 | 338 | 341 | 48,000 |
2014/07/08 | 342 | 343 | 338 | 340 | 141,000 |
2014/07/07 | 341 | 343 | 341 | 342 | 66,000 |
2014/07/04 | 339 | 341 | 339 | 341 | 49,000 |
2014/07/03 | 337 | 340 | 337 | 338 | 59,000 |
2014/07/02 | 338 | 339 | 336 | 337 | 76,000 |
2014/07/01 | 337 | 341 | 335 | 338 | 128,000 |
2014/06/30 | 338 | 340 | 333 | 338 | 115,000 |
2014/06/27 | 337 | 338 | 334 | 335 | 48,000 |
2014/06/26 | 339 | 339 | 334 | 335 | 65,000 |
2014/06/25 | 339 | 341 | 335 | 335 | 92,000 |
2014/06/24 | 337 | 340 | 337 | 339 | 86,000 |
2014/06/23 | 336 | 339 | 333 | 337 | 213,000 |
2014/06/20 | 340 | 341 | 336 | 336 | 100,000 |
2014/06/19 | 344 | 347 | 338 | 338 | 197,000 |
2014/06/18 | 340 | 346 | 340 | 344 | 87,000 |
2014/06/17 | 340 | 340 | 337 | 339 | 91,000 |
2014/06/16 | 342 | 343 | 336 | 338 | 96,000 |
2014/06/13 | 340 | 344 | 340 | 342 | 219,000 |
2014/06/12 | 337 | 345 | 336 | 342 | 141,000 |
2014/06/11 | 346 | 346 | 339 | 341 | 201,000 |
2014/06/10 | 345 | 346 | 344 | 346 | 71,000 |
2014/06/09 | 345 | 347 | 341 | 346 | 69,000 |
2014/06/06 | 341 | 345 | 339 | 344 | 100,000 |
2014/06/05 | 345 | 345 | 338 | 343 | 81,000 |
2014/06/04 | 341 | 347 | 341 | 347 | 74,000 |
2014/06/03 | 343 | 348 | 342 | 346 | 47,000 |
2014/06/02 | 344 | 346 | 336 | 343 | 79,000 |
2014/05/30 | 341 | 349 | 337 | 346 | 98,000 |
2014/05/29 | 340 | 344 | 337 | 339 | 85,000 |
2014/05/28 | 345 | 349 | 342 | 342 | 85,000 |
2014/05/27 | 352 | 355 | 339 | 347 | 153,000 |
2014/05/26 | 350 | 354 | 346 | 351 | 106,000 |
2014/05/23 | 346 | 355 | 345 | 350 | 102,000 |
2014/05/22 | 336 | 346 | 336 | 344 | 66,000 |
2014/05/21 | 332 | 336 | 330 | 336 | 56,000 |
2014/05/20 | 327 | 335 | 327 | 329 | 55,000 |
2014/05/19 | 333 | 333 | 327 | 327 | 37,000 |
2014/05/16 | 328 | 333 | 325 | 325 | 90,000 |
2014/05/15 | 331 | 337 | 329 | 333 | 80,000 |
2014/05/14 | 339 | 345 | 330 | 339 | 81,000 |
2014/05/13 | 353 | 357 | 338 | 342 | 93,000 |
2014/05/12 | 349 | 357 | 345 | 350 | 100,000 |
2014/05/09 | 338 | 352 | 338 | 349 | 44,000 |
2014/05/08 | 339 | 341 | 338 | 338 | 35,000 |
2014/05/07 | 349 | 349 | 335 | 335 | 104,000 |
2014/05/02 | 353 | 353 | 347 | 350 | 11,000 |
2014/05/01 | 348 | 355 | 347 | 353 | 65,000 |
2014/04/30 | 340 | 349 | 340 | 348 | 80,000 |
2014/04/28 | 347 | 347 | 343 | 343 | 68,000 |
2014/04/25 | 336 | 347 | 336 | 347 | 63,000 |
2014/04/24 | 335 | 339 | 335 | 336 | 24,000 |
2014/04/23 | 332 | 338 | 332 | 335 | 34,000 |
2014/04/22 | 335 | 336 | 332 | 332 | 41,000 |
2014/04/21 | 331 | 338 | 331 | 335 | 42,000 |
2014/04/18 | 339 | 339 | 333 | 335 | 25,000 |
2014/04/17 | 334 | 339 | 333 | 337 | 41,000 |
2014/04/16 | 326 | 335 | 326 | 333 | 38,000 |
2014/04/15 | 323 | 325 | 322 | 322 | 42,000 |
2014/04/14 | 322 | 325 | 321 | 321 | 39,000 |
2014/04/11 | 329 | 332 | 325 | 325 | 89,000 |
2014/04/10 | 337 | 338 | 330 | 333 | 93,000 |
2014/04/09 | 343 | 344 | 330 | 334 | 139,000 |
2014/04/08 | 352 | 352 | 341 | 342 | 77,000 |
2014/04/07 | 353 | 355 | 352 | 352 | 75,000 |
2014/04/04 | 362 | 364 | 360 | 361 | 96,000 |
2014/04/03 | 360 | 364 | 356 | 364 | 152,000 |
2014/04/02 | 346 | 362 | 346 | 360 | 264,000 |
2014/04/01 | 352 | 352 | 346 | 349 | 196,000 |
2014/03/31 | 350 | 352 | 343 | 350 | 106,000 |
2014/03/28 | 341 | 348 | 339 | 347 | 141,000 |
2014/03/27 | 342 | 342 | 337 | 338 | 183,000 |
2014/03/26 | 351 | 353 | 348 | 351 | 341,000 |
2014/03/25 | 341 | 344 | 333 | 343 | 231,000 |
2014/03/24 | 332 | 339 | 328 | 333 | 186,000 |
2014/03/20 | 331 | 335 | 325 | 325 | 258,000 |
2014/03/19 | 330 | 335 | 330 | 331 | 42,000 |
2014/03/18 | 330 | 336 | 328 | 332 | 70,000 |
2014/03/17 | 333 | 333 | 323 | 327 | 76,000 |
2014/03/14 | 330 | 334 | 327 | 329 | 304,000 |
2014/03/13 | 334 | 337 | 334 | 336 | 45,000 |
2014/03/12 | 336 | 337 | 333 | 334 | 63,000 |
2014/03/11 | 337 | 338 | 334 | 338 | 52,000 |
2014/03/10 | 337 | 338 | 333 | 333 | 77,000 |
2014/03/07 | 334 | 338 | 332 | 337 | 123,000 |
2014/03/06 | 328 | 331 | 327 | 331 | 64,000 |
2014/03/05 | 330 | 330 | 325 | 325 | 51,000 |
2014/03/04 | 321 | 327 | 316 | 324 | 78,000 |
2014/03/03 | 322 | 325 | 315 | 320 | 97,000 |
2014/02/28 | 324 | 326 | 322 | 324 | 101,000 |
2014/02/27 | 330 | 332 | 326 | 332 | 39,000 |
2014/02/26 | 325 | 332 | 322 | 330 | 61,000 |
2014/02/25 | 329 | 332 | 327 | 331 | 57,000 |
2014/02/24 | 325 | 330 | 322 | 328 | 86,000 |
2014/02/21 | 316 | 325 | 316 | 324 | 106,000 |
2014/02/20 | 318 | 322 | 316 | 316 | 51,000 |
2014/02/19 | 323 | 323 | 318 | 319 | 27,000 |
2014/02/18 | 318 | 326 | 317 | 324 | 89,000 |
2014/02/17 | 321 | 321 | 316 | 321 | 29,000 |
2014/02/14 | 323 | 323 | 313 | 316 | 78,000 |
2014/02/13 | 320 | 324 | 318 | 323 | 127,000 |
2014/02/12 | 319 | 319 | 315 | 316 | 65,000 |
2014/02/10 | 315 | 320 | 312 | 313 | 110,000 |
2014/02/07 | 314 | 314 | 305 | 312 | 109,000 |
2014/02/06 | 306 | 310 | 306 | 306 | 95,000 |
2014/02/05 | 302 | 310 | 300 | 305 | 142,000 |
2014/02/04 | 315 | 315 | 296 | 296 | 261,000 |
2014/02/03 | 323 | 325 | 319 | 319 | 51,000 |
2014/01/31 | 327 | 332 | 323 | 325 | 108,000 |
2014/01/30 | 323 | 330 | 322 | 326 | 127,000 |
2014/01/29 | 325 | 338 | 325 | 337 | 56,000 |
2014/01/28 | 325 | 338 | 318 | 318 | 137,000 |
2014/01/27 | 328 | 328 | 320 | 320 | 124,000 |
2014/01/24 | 331 | 335 | 329 | 329 | 136,000 |
2014/01/23 | 344 | 344 | 335 | 335 | 64,000 |
2014/01/22 | 340 | 342 | 336 | 340 | 41,000 |
2014/01/21 | 344 | 344 | 338 | 341 | 96,000 |
2014/01/20 | 335 | 346 | 335 | 344 | 56,000 |
2014/01/17 | 338 | 339 | 332 | 335 | 75,000 |
2014/01/16 | 338 | 340 | 334 | 334 | 67,000 |
2014/01/15 | 332 | 340 | 332 | 336 | 51,000 |
2014/01/14 | 336 | 336 | 330 | 331 | 100,000 |
2014/01/10 | 338 | 340 | 334 | 336 | 100,000 |
2014/01/09 | 340 | 341 | 335 | 338 | 47,000 |
2014/01/08 | 336 | 338 | 335 | 338 | 64,000 |
2014/01/07 | 333 | 335 | 331 | 335 | 84,000 |
2014/01/06 | 330 | 337 | 326 | 333 | 144,000 |