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 |
---|---|---|---|---|---|
2015/12/30 | 338 | 338 | 335 | 336 | 35,000 |
2015/12/29 | 332 | 336 | 332 | 335 | 44,000 |
2015/12/28 | 326 | 334 | 326 | 333 | 42,000 |
2015/12/25 | 329 | 329 | 322 | 325 | 126,000 |
2015/12/24 | 329 | 331 | 329 | 329 | 79,000 |
2015/12/22 | 328 | 331 | 328 | 329 | 64,000 |
2015/12/21 | 329 | 330 | 324 | 328 | 126,000 |
2015/12/18 | 335 | 335 | 330 | 330 | 91,000 |
2015/12/17 | 337 | 337 | 333 | 334 | 91,000 |
2015/12/16 | 332 | 334 | 330 | 332 | 110,000 |
2015/12/15 | 336 | 336 | 330 | 330 | 52,000 |
2015/12/14 | 337 | 337 | 319 | 334 | 210,000 |
2015/12/11 | 336 | 337 | 335 | 337 | 196,000 |
2015/12/10 | 338 | 339 | 334 | 334 | 166,000 |
2015/12/09 | 339 | 341 | 339 | 339 | 94,000 |
2015/12/08 | 338 | 341 | 338 | 338 | 45,000 |
2015/12/07 | 339 | 341 | 339 | 339 | 47,000 |
2015/12/04 | 338 | 339 | 337 | 338 | 97,000 |
2015/12/03 | 338 | 339 | 338 | 338 | 55,000 |
2015/12/02 | 342 | 342 | 338 | 339 | 44,000 |
2015/12/01 | 339 | 341 | 338 | 340 | 43,000 |
2015/11/30 | 339 | 341 | 336 | 339 | 71,000 |
2015/11/27 | 338 | 340 | 337 | 339 | 66,000 |
2015/11/26 | 337 | 339 | 335 | 337 | 130,000 |
2015/11/25 | 343 | 343 | 334 | 338 | 110,000 |
2015/11/24 | 344 | 344 | 340 | 341 | 95,000 |
2015/11/20 | 341 | 344 | 339 | 344 | 70,000 |
2015/11/19 | 342 | 342 | 339 | 341 | 71,000 |
2015/11/18 | 342 | 343 | 337 | 339 | 74,000 |
2015/11/17 | 342 | 344 | 340 | 342 | 104,000 |
2015/11/16 | 341 | 341 | 338 | 339 | 43,000 |
2015/11/13 | 340 | 343 | 337 | 341 | 73,000 |
2015/11/12 | 343 | 345 | 341 | 345 | 68,000 |
2015/11/11 | 341 | 344 | 338 | 344 | 72,000 |
2015/11/10 | 342 | 342 | 339 | 340 | 57,000 |
2015/11/09 | 337 | 343 | 337 | 342 | 124,000 |
2015/11/06 | 335 | 336 | 334 | 336 | 34,000 |
2015/11/05 | 332 | 335 | 330 | 332 | 77,000 |
2015/11/04 | 332 | 336 | 331 | 332 | 60,000 |
2015/11/02 | 333 | 333 | 330 | 331 | 54,000 |
2015/10/30 | 333 | 337 | 333 | 334 | 81,000 |
2015/10/29 | 335 | 340 | 334 | 334 | 72,000 |
2015/10/28 | 338 | 338 | 335 | 337 | 52,000 |
2015/10/27 | 339 | 340 | 337 | 339 | 45,000 |
2015/10/26 | 345 | 345 | 340 | 341 | 57,000 |
2015/10/23 | 343 | 343 | 340 | 342 | 61,000 |
2015/10/22 | 339 | 340 | 336 | 339 | 53,000 |
2015/10/21 | 330 | 339 | 330 | 339 | 120,000 |
2015/10/20 | 332 | 332 | 327 | 328 | 50,000 |
2015/10/19 | 331 | 331 | 329 | 330 | 25,000 |
2015/10/16 | 335 | 337 | 330 | 330 | 90,000 |
2015/10/15 | 333 | 336 | 332 | 336 | 67,000 |
2015/10/14 | 330 | 334 | 330 | 330 | 63,000 |
2015/10/13 | 333 | 335 | 332 | 335 | 59,000 |
2015/10/09 | 330 | 335 | 330 | 333 | 62,000 |
2015/10/08 | 330 | 332 | 329 | 330 | 64,000 |
2015/10/07 | 331 | 333 | 329 | 332 | 65,000 |
2015/10/06 | 325 | 331 | 325 | 329 | 60,000 |
2015/10/05 | 325 | 327 | 321 | 325 | 56,000 |
2015/10/02 | 324 | 325 | 321 | 325 | 37,000 |
2015/10/01 | 325 | 325 | 320 | 323 | 69,000 |
2015/09/30 | 324 | 324 | 321 | 322 | 31,000 |
2015/09/29 | 323 | 324 | 321 | 322 | 60,000 |
2015/09/28 | 331 | 331 | 324 | 325 | 75,000 |
2015/09/25 | 324 | 328 | 324 | 328 | 76,000 |
2015/09/24 | 327 | 329 | 323 | 323 | 107,000 |
2015/09/18 | 334 | 335 | 326 | 327 | 161,000 |
2015/09/17 | 332 | 339 | 330 | 338 | 108,000 |
2015/09/16 | 331 | 333 | 329 | 332 | 55,000 |
2015/09/15 | 334 | 334 | 331 | 331 | 24,000 |
2015/09/14 | 333 | 336 | 330 | 330 | 71,000 |
2015/09/11 | 329 | 334 | 328 | 333 | 174,000 |
2015/09/10 | 332 | 334 | 329 | 333 | 63,000 |
2015/09/09 | 325 | 336 | 324 | 335 | 114,000 |
2015/09/08 | 322 | 325 | 319 | 319 | 86,000 |
2015/09/07 | 326 | 326 | 319 | 321 | 135,000 |
2015/09/04 | 331 | 333 | 321 | 326 | 74,000 |
2015/09/03 | 328 | 333 | 328 | 329 | 91,000 |
2015/09/02 | 325 | 337 | 325 | 328 | 84,000 |
2015/09/01 | 343 | 343 | 330 | 332 | 86,000 |
2015/08/31 | 342 | 344 | 338 | 342 | 69,000 |
2015/08/28 | 338 | 343 | 335 | 339 | 85,000 |
2015/08/27 | 338 | 340 | 330 | 330 | 116,000 |
2015/08/26 | 321 | 332 | 321 | 329 | 127,000 |
2015/08/25 | 321 | 337 | 315 | 320 | 143,000 |
2015/08/24 | 333 | 341 | 328 | 328 | 167,000 |
2015/08/21 | 340 | 345 | 338 | 338 | 111,000 |
2015/08/20 | 349 | 350 | 343 | 343 | 76,000 |
2015/08/19 | 355 | 355 | 346 | 347 | 66,000 |
2015/08/18 | 355 | 356 | 353 | 355 | 24,000 |
2015/08/17 | 354 | 355 | 353 | 355 | 36,000 |
2015/08/14 | 350 | 357 | 350 | 354 | 79,000 |
2015/08/13 | 350 | 351 | 347 | 349 | 93,000 |
2015/08/12 | 351 | 354 | 350 | 350 | 65,000 |
2015/08/11 | 359 | 359 | 351 | 354 | 193,000 |
2015/08/10 | 350 | 355 | 349 | 355 | 118,000 |
2015/08/07 | 348 | 350 | 345 | 349 | 60,000 |
2015/08/06 | 345 | 349 | 345 | 347 | 57,000 |
2015/08/05 | 345 | 348 | 344 | 345 | 45,000 |
2015/08/04 | 347 | 348 | 345 | 346 | 47,000 |
2015/08/03 | 349 | 350 | 347 | 348 | 26,000 |
2015/07/31 | 349 | 350 | 348 | 350 | 24,000 |
2015/07/30 | 347 | 350 | 343 | 347 | 77,000 |
2015/07/29 | 348 | 350 | 343 | 347 | 76,000 |
2015/07/28 | 343 | 350 | 341 | 347 | 109,000 |
2015/07/27 | 347 | 349 | 342 | 343 | 61,000 |
2015/07/24 | 350 | 350 | 344 | 347 | 55,000 |
2015/07/23 | 346 | 351 | 344 | 350 | 96,000 |
2015/07/22 | 350 | 350 | 347 | 347 | 47,000 |
2015/07/21 | 355 | 355 | 349 | 350 | 57,000 |
2015/07/17 | 355 | 355 | 349 | 352 | 70,000 |
2015/07/16 | 354 | 357 | 354 | 357 | 173,000 |
2015/07/15 | 347 | 353 | 347 | 353 | 161,000 |
2015/07/14 | 343 | 347 | 343 | 346 | 107,000 |
2015/07/13 | 338 | 340 | 336 | 340 | 101,000 |
2015/07/10 | 334 | 337 | 334 | 336 | 157,000 |
2015/07/09 | 335 | 336 | 331 | 334 | 148,000 |
2015/07/08 | 340 | 341 | 335 | 336 | 131,000 |
2015/07/07 | 341 | 342 | 340 | 341 | 49,000 |
2015/07/06 | 339 | 344 | 337 | 338 | 106,000 |
2015/07/03 | 343 | 343 | 338 | 338 | 133,000 |
2015/07/02 | 339 | 343 | 339 | 342 | 147,000 |
2015/07/01 | 336 | 341 | 336 | 339 | 43,000 |
2015/06/30 | 335 | 338 | 335 | 336 | 99,000 |
2015/06/29 | 337 | 340 | 334 | 334 | 171,000 |
2015/06/26 | 346 | 346 | 339 | 343 | 66,000 |
2015/06/25 | 345 | 348 | 344 | 344 | 95,000 |
2015/06/24 | 348 | 348 | 344 | 345 | 176,000 |
2015/06/23 | 344 | 348 | 342 | 348 | 151,000 |
2015/06/22 | 337 | 342 | 337 | 342 | 138,000 |
2015/06/19 | 340 | 342 | 336 | 336 | 297,000 |
2015/06/18 | 341 | 341 | 337 | 340 | 136,000 |
2015/06/17 | 344 | 345 | 341 | 341 | 95,000 |
2015/06/16 | 346 | 349 | 345 | 345 | 71,000 |
2015/06/15 | 348 | 350 | 346 | 350 | 69,000 |
2015/06/12 | 350 | 352 | 348 | 348 | 300,000 |
2015/06/11 | 347 | 348 | 346 | 348 | 133,000 |
2015/06/10 | 345 | 348 | 343 | 346 | 154,000 |
2015/06/09 | 345 | 348 | 343 | 343 | 119,000 |
2015/06/08 | 344 | 345 | 343 | 344 | 53,000 |
2015/06/05 | 342 | 345 | 342 | 344 | 71,000 |
2015/06/04 | 343 | 345 | 342 | 344 | 57,000 |
2015/06/03 | 343 | 344 | 342 | 343 | 74,000 |
2015/06/02 | 345 | 345 | 343 | 344 | 67,000 |
2015/06/01 | 344 | 345 | 344 | 345 | 110,000 |
2015/05/29 | 337 | 343 | 336 | 338 | 98,000 |
2015/05/28 | 341 | 344 | 338 | 340 | 87,000 |
2015/05/27 | 341 | 341 | 338 | 340 | 91,000 |
2015/05/26 | 344 | 344 | 341 | 342 | 61,000 |
2015/05/25 | 345 | 345 | 341 | 343 | 76,000 |
2015/05/22 | 337 | 345 | 337 | 345 | 204,000 |
2015/05/21 | 337 | 339 | 336 | 336 | 90,000 |
2015/05/20 | 338 | 340 | 336 | 338 | 132,000 |
2015/05/19 | 332 | 341 | 332 | 338 | 209,000 |
2015/05/18 | 330 | 333 | 329 | 333 | 116,000 |
2015/05/15 | 328 | 329 | 327 | 328 | 61,000 |
2015/05/14 | 328 | 330 | 325 | 327 | 145,000 |
2015/05/13 | 330 | 331 | 329 | 331 | 55,000 |
2015/05/12 | 330 | 332 | 329 | 332 | 41,000 |
2015/05/11 | 331 | 332 | 331 | 331 | 76,000 |
2015/05/08 | 328 | 332 | 328 | 329 | 61,000 |
2015/05/07 | 326 | 327 | 324 | 326 | 54,000 |
2015/05/01 | 328 | 328 | 324 | 325 | 73,000 |
2015/04/30 | 330 | 331 | 326 | 329 | 126,000 |
2015/04/28 | 328 | 333 | 328 | 331 | 101,000 |
2015/04/27 | 326 | 329 | 325 | 328 | 95,000 |
2015/04/24 | 325 | 327 | 324 | 324 | 120,000 |
2015/04/23 | 329 | 329 | 323 | 324 | 171,000 |
2015/04/22 | 327 | 329 | 326 | 329 | 98,000 |
2015/04/21 | 328 | 329 | 326 | 328 | 65,000 |
2015/04/20 | 330 | 330 | 327 | 327 | 78,000 |
2015/04/17 | 330 | 334 | 330 | 332 | 50,000 |
2015/04/16 | 334 | 335 | 329 | 335 | 46,000 |
2015/04/15 | 332 | 333 | 330 | 333 | 33,000 |
2015/04/14 | 326 | 332 | 326 | 332 | 43,000 |
2015/04/13 | 329 | 330 | 327 | 329 | 35,000 |
2015/04/10 | 331 | 331 | 328 | 329 | 113,000 |
2015/04/09 | 331 | 332 | 330 | 331 | 38,000 |
2015/04/08 | 329 | 332 | 329 | 330 | 75,000 |
2015/04/07 | 327 | 330 | 326 | 329 | 111,000 |
2015/04/06 | 328 | 328 | 326 | 328 | 22,000 |
2015/04/03 | 327 | 327 | 323 | 327 | 66,000 |
2015/04/02 | 322 | 328 | 322 | 326 | 91,000 |
2015/04/01 | 322 | 323 | 320 | 322 | 112,000 |
2015/03/31 | 329 | 329 | 324 | 325 | 67,000 |
2015/03/30 | 332 | 332 | 325 | 327 | 106,000 |
2015/03/27 | 337 | 341 | 330 | 330 | 224,000 |
2015/03/26 | 343 | 346 | 342 | 345 | 375,000 |
2015/03/25 | 341 | 343 | 341 | 342 | 98,000 |
2015/03/24 | 343 | 343 | 340 | 341 | 114,000 |
2015/03/23 | 340 | 343 | 340 | 343 | 113,000 |
2015/03/20 | 340 | 341 | 339 | 341 | 109,000 |
2015/03/19 | 343 | 344 | 340 | 340 | 52,000 |
2015/03/18 | 341 | 344 | 339 | 343 | 77,000 |
2015/03/17 | 342 | 343 | 341 | 341 | 70,000 |
2015/03/16 | 340 | 343 | 340 | 342 | 94,000 |
2015/03/13 | 341 | 341 | 339 | 340 | 273,000 |
2015/03/12 | 340 | 342 | 340 | 340 | 113,000 |
2015/03/11 | 338 | 343 | 338 | 339 | 88,000 |
2015/03/10 | 340 | 342 | 339 | 339 | 71,000 |
2015/03/09 | 340 | 340 | 338 | 340 | 45,000 |
2015/03/06 | 338 | 340 | 338 | 340 | 57,000 |
2015/03/05 | 337 | 342 | 334 | 336 | 142,000 |
2015/03/04 | 342 | 342 | 336 | 338 | 71,000 |
2015/03/03 | 344 | 344 | 340 | 340 | 73,000 |
2015/03/02 | 345 | 345 | 344 | 344 | 66,000 |
2015/02/27 | 341 | 344 | 340 | 344 | 87,000 |
2015/02/26 | 341 | 343 | 338 | 343 | 83,000 |
2015/02/25 | 340 | 341 | 335 | 340 | 64,000 |
2015/02/24 | 340 | 342 | 339 | 339 | 112,000 |
2015/02/23 | 340 | 341 | 339 | 340 | 55,000 |
2015/02/20 | 337 | 340 | 337 | 340 | 80,000 |
2015/02/19 | 338 | 340 | 336 | 337 | 180,000 |
2015/02/18 | 338 | 340 | 338 | 339 | 112,000 |
2015/02/17 | 336 | 337 | 335 | 336 | 69,000 |
2015/02/16 | 334 | 337 | 333 | 334 | 88,000 |
2015/02/13 | 335 | 336 | 332 | 333 | 125,000 |
2015/02/12 | 336 | 338 | 334 | 335 | 95,000 |
2015/02/10 | 334 | 335 | 332 | 332 | 74,000 |
2015/02/09 | 335 | 335 | 330 | 334 | 95,000 |
2015/02/06 | 335 | 335 | 333 | 334 | 40,000 |
2015/02/05 | 335 | 335 | 330 | 335 | 71,000 |
2015/02/04 | 333 | 336 | 333 | 335 | 75,000 |
2015/02/03 | 335 | 335 | 330 | 332 | 108,000 |
2015/02/02 | 333 | 334 | 329 | 334 | 49,000 |
2015/01/30 | 334 | 334 | 332 | 333 | 45,000 |
2015/01/29 | 335 | 336 | 331 | 334 | 85,000 |
2015/01/28 | 331 | 336 | 331 | 336 | 56,000 |
2015/01/27 | 333 | 334 | 331 | 334 | 66,000 |
2015/01/26 | 328 | 332 | 327 | 331 | 61,000 |
2015/01/23 | 327 | 329 | 326 | 329 | 37,000 |
2015/01/22 | 323 | 325 | 323 | 325 | 44,000 |
2015/01/21 | 325 | 325 | 323 | 323 | 38,000 |
2015/01/20 | 323 | 325 | 323 | 325 | 59,000 |
2015/01/19 | 324 | 324 | 322 | 323 | 28,000 |
2015/01/16 | 324 | 324 | 318 | 321 | 87,000 |
2015/01/15 | 323 | 324 | 322 | 324 | 45,000 |
2015/01/14 | 322 | 323 | 320 | 320 | 38,000 |
2015/01/13 | 323 | 323 | 320 | 321 | 84,000 |
2015/01/09 | 324 | 324 | 322 | 323 | 88,000 |
2015/01/08 | 325 | 325 | 322 | 323 | 68,000 |
2015/01/07 | 321 | 325 | 321 | 322 | 77,000 |
2015/01/06 | 328 | 328 | 321 | 321 | 130,000 |
2015/01/05 | 331 | 332 | 330 | 331 | 51,000 |