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 |
---|---|---|---|---|---|
2016/12/30 | 367 | 368 | 365 | 368 | 74,000 |
2016/12/29 | 366 | 369 | 365 | 367 | 99,000 |
2016/12/28 | 369 | 371 | 368 | 371 | 65,000 |
2016/12/27 | 370 | 372 | 369 | 370 | 55,000 |
2016/12/26 | 371 | 372 | 370 | 370 | 102,000 |
2016/12/22 | 366 | 377 | 366 | 377 | 174,000 |
2016/12/21 | 369 | 372 | 366 | 370 | 172,000 |
2016/12/20 | 369 | 369 | 362 | 369 | 153,000 |
2016/12/19 | 375 | 376 | 367 | 370 | 138,000 |
2016/12/16 | 376 | 376 | 370 | 376 | 111,000 |
2016/12/15 | 368 | 373 | 368 | 372 | 114,000 |
2016/12/14 | 375 | 375 | 367 | 371 | 127,000 |
2016/12/13 | 374 | 374 | 369 | 372 | 164,000 |
2016/12/12 | 367 | 377 | 365 | 376 | 476,000 |
2016/12/09 | 365 | 367 | 362 | 367 | 257,000 |
2016/12/08 | 365 | 366 | 361 | 365 | 222,000 |
2016/12/07 | 356 | 365 | 356 | 364 | 281,000 |
2016/12/06 | 358 | 358 | 352 | 355 | 249,000 |
2016/12/05 | 352 | 356 | 348 | 354 | 271,000 |
2016/12/02 | 346 | 355 | 346 | 352 | 292,000 |
2016/12/01 | 351 | 352 | 346 | 346 | 221,000 |
2016/11/30 | 351 | 353 | 348 | 348 | 153,000 |
2016/11/29 | 352 | 355 | 351 | 353 | 118,000 |
2016/11/28 | 354 | 358 | 353 | 357 | 140,000 |
2016/11/25 | 353 | 354 | 350 | 352 | 85,000 |
2016/11/24 | 356 | 357 | 351 | 353 | 124,000 |
2016/11/22 | 357 | 357 | 352 | 355 | 110,000 |
2016/11/21 | 353 | 356 | 353 | 356 | 140,000 |
2016/11/18 | 354 | 355 | 350 | 351 | 157,000 |
2016/11/17 | 350 | 353 | 349 | 353 | 84,000 |
2016/11/16 | 349 | 351 | 348 | 350 | 83,000 |
2016/11/15 | 350 | 350 | 345 | 347 | 93,000 |
2016/11/14 | 355 | 355 | 347 | 347 | 107,000 |
2016/11/11 | 352 | 352 | 346 | 351 | 138,000 |
2016/11/10 | 342 | 347 | 342 | 347 | 140,000 |
2016/11/09 | 350 | 350 | 333 | 333 | 125,000 |
2016/11/08 | 351 | 351 | 346 | 347 | 49,000 |
2016/11/07 | 353 | 353 | 348 | 351 | 88,000 |
2016/11/04 | 343 | 348 | 342 | 344 | 80,000 |
2016/11/02 | 345 | 349 | 343 | 347 | 125,000 |
2016/11/01 | 349 | 350 | 346 | 350 | 100,000 |
2016/10/31 | 353 | 353 | 349 | 352 | 117,000 |
2016/10/28 | 355 | 355 | 349 | 354 | 144,000 |
2016/10/27 | 353 | 355 | 351 | 352 | 85,000 |
2016/10/26 | 354 | 354 | 351 | 352 | 77,000 |
2016/10/25 | 348 | 353 | 348 | 352 | 86,000 |
2016/10/24 | 350 | 351 | 348 | 348 | 124,000 |
2016/10/21 | 354 | 354 | 351 | 353 | 46,000 |
2016/10/20 | 350 | 354 | 349 | 354 | 75,000 |
2016/10/19 | 351 | 354 | 350 | 352 | 53,000 |
2016/10/18 | 347 | 353 | 347 | 353 | 67,000 |
2016/10/17 | 349 | 352 | 346 | 347 | 98,000 |
2016/10/14 | 341 | 349 | 341 | 347 | 107,000 |
2016/10/13 | 343 | 343 | 339 | 340 | 76,000 |
2016/10/12 | 344 | 346 | 339 | 340 | 89,000 |
2016/10/11 | 338 | 346 | 338 | 346 | 98,000 |
2016/10/07 | 333 | 339 | 332 | 338 | 109,000 |
2016/10/06 | 333 | 335 | 332 | 333 | 175,000 |
2016/10/05 | 331 | 334 | 331 | 333 | 66,000 |
2016/10/04 | 332 | 333 | 332 | 333 | 52,000 |
2016/10/03 | 329 | 331 | 329 | 329 | 69,000 |
2016/09/30 | 333 | 333 | 328 | 329 | 109,000 |
2016/09/29 | 336 | 340 | 334 | 337 | 198,000 |
2016/09/28 | 338 | 338 | 333 | 336 | 125,000 |
2016/09/27 | 336 | 342 | 333 | 342 | 128,000 |
2016/09/26 | 344 | 344 | 336 | 337 | 174,000 |
2016/09/23 | 335 | 337 | 331 | 336 | 119,000 |
2016/09/21 | 329 | 336 | 327 | 335 | 126,000 |
2016/09/20 | 330 | 332 | 329 | 329 | 81,000 |
2016/09/16 | 328 | 330 | 326 | 330 | 57,000 |
2016/09/15 | 329 | 331 | 328 | 328 | 42,000 |
2016/09/14 | 330 | 334 | 329 | 331 | 73,000 |
2016/09/13 | 337 | 337 | 330 | 330 | 81,000 |
2016/09/12 | 338 | 338 | 332 | 333 | 79,000 |
2016/09/09 | 342 | 344 | 338 | 338 | 141,000 |
2016/09/08 | 332 | 345 | 331 | 337 | 158,000 |
2016/09/07 | 334 | 336 | 331 | 332 | 95,000 |
2016/09/06 | 335 | 336 | 333 | 336 | 55,000 |
2016/09/05 | 331 | 336 | 331 | 332 | 38,000 |
2016/09/02 | 331 | 332 | 330 | 330 | 51,000 |
2016/09/01 | 333 | 335 | 333 | 334 | 27,000 |
2016/08/31 | 330 | 333 | 327 | 333 | 79,000 |
2016/08/30 | 327 | 327 | 326 | 326 | 16,000 |
2016/08/29 | 331 | 332 | 325 | 330 | 59,000 |
2016/08/26 | 327 | 327 | 323 | 324 | 85,000 |
2016/08/25 | 326 | 332 | 326 | 329 | 58,000 |
2016/08/24 | 328 | 329 | 326 | 327 | 79,000 |
2016/08/23 | 329 | 330 | 327 | 328 | 82,000 |
2016/08/22 | 330 | 332 | 328 | 330 | 118,000 |
2016/08/19 | 334 | 336 | 332 | 332 | 54,000 |
2016/08/18 | 333 | 338 | 333 | 334 | 105,000 |
2016/08/17 | 326 | 340 | 326 | 340 | 110,000 |
2016/08/16 | 333 | 335 | 328 | 328 | 91,000 |
2016/08/15 | 337 | 337 | 332 | 333 | 37,000 |
2016/08/12 | 339 | 340 | 337 | 337 | 44,000 |
2016/08/10 | 341 | 344 | 337 | 339 | 83,000 |
2016/08/09 | 342 | 345 | 339 | 341 | 98,000 |
2016/08/08 | 343 | 346 | 340 | 342 | 87,000 |
2016/08/05 | 342 | 345 | 340 | 341 | 56,000 |
2016/08/04 | 349 | 349 | 342 | 342 | 61,000 |
2016/08/03 | 351 | 352 | 342 | 344 | 123,000 |
2016/08/02 | 354 | 360 | 353 | 354 | 60,000 |
2016/08/01 | 361 | 361 | 354 | 357 | 67,000 |
2016/07/29 | 360 | 365 | 359 | 365 | 82,000 |
2016/07/28 | 362 | 366 | 355 | 366 | 164,000 |
2016/07/27 | 362 | 363 | 359 | 362 | 123,000 |
2016/07/26 | 353 | 360 | 352 | 360 | 139,000 |
2016/07/25 | 348 | 353 | 346 | 352 | 86,000 |
2016/07/22 | 350 | 353 | 349 | 352 | 60,000 |
2016/07/21 | 354 | 356 | 351 | 354 | 88,000 |
2016/07/20 | 359 | 359 | 352 | 357 | 56,000 |
2016/07/19 | 353 | 359 | 350 | 359 | 98,000 |
2016/07/15 | 350 | 355 | 348 | 352 | 104,000 |
2016/07/14 | 355 | 355 | 350 | 350 | 127,000 |
2016/07/13 | 349 | 356 | 348 | 355 | 369,000 |
2016/07/12 | 344 | 350 | 344 | 349 | 165,000 |
2016/07/11 | 336 | 344 | 336 | 342 | 147,000 |
2016/07/08 | 339 | 339 | 334 | 334 | 89,000 |
2016/07/07 | 338 | 340 | 334 | 336 | 71,000 |
2016/07/06 | 341 | 341 | 335 | 340 | 118,000 |
2016/07/05 | 341 | 342 | 335 | 342 | 144,000 |
2016/07/04 | 335 | 341 | 330 | 341 | 157,000 |
2016/07/01 | 329 | 335 | 328 | 335 | 67,000 |
2016/06/30 | 338 | 338 | 329 | 329 | 82,000 |
2016/06/29 | 331 | 338 | 331 | 338 | 81,000 |
2016/06/28 | 326 | 337 | 326 | 331 | 148,000 |
2016/06/27 | 325 | 334 | 325 | 331 | 115,000 |
2016/06/24 | 326 | 331 | 316 | 316 | 187,000 |
2016/06/23 | 333 | 335 | 330 | 334 | 56,000 |
2016/06/22 | 328 | 330 | 325 | 330 | 109,000 |
2016/06/21 | 328 | 333 | 326 | 329 | 125,000 |
2016/06/20 | 331 | 339 | 331 | 331 | 133,000 |
2016/06/17 | 325 | 330 | 325 | 328 | 135,000 |
2016/06/16 | 331 | 331 | 324 | 325 | 161,000 |
2016/06/15 | 331 | 340 | 331 | 334 | 91,000 |
2016/06/14 | 333 | 333 | 328 | 329 | 48,000 |
2016/06/13 | 341 | 342 | 330 | 330 | 164,000 |
2016/06/10 | 338 | 341 | 338 | 341 | 193,000 |
2016/06/09 | 337 | 340 | 336 | 338 | 73,000 |
2016/06/08 | 340 | 341 | 335 | 339 | 110,000 |
2016/06/07 | 339 | 341 | 337 | 340 | 34,000 |
2016/06/06 | 332 | 337 | 332 | 337 | 42,000 |
2016/06/03 | 334 | 337 | 332 | 336 | 53,000 |
2016/06/02 | 338 | 339 | 333 | 334 | 62,000 |
2016/06/01 | 342 | 342 | 334 | 338 | 77,000 |
2016/05/31 | 338 | 342 | 337 | 342 | 234,000 |
2016/05/30 | 336 | 340 | 336 | 340 | 58,000 |
2016/05/27 | 335 | 341 | 331 | 334 | 130,000 |
2016/05/26 | 339 | 339 | 331 | 332 | 121,000 |
2016/05/25 | 335 | 338 | 333 | 338 | 52,000 |
2016/05/24 | 330 | 336 | 330 | 333 | 54,000 |
2016/05/23 | 330 | 335 | 329 | 329 | 88,000 |
2016/05/20 | 332 | 340 | 332 | 332 | 103,000 |
2016/05/19 | 330 | 336 | 329 | 333 | 89,000 |
2016/05/18 | 334 | 335 | 332 | 333 | 52,000 |
2016/05/17 | 335 | 338 | 333 | 334 | 95,000 |
2016/05/16 | 327 | 338 | 327 | 334 | 150,000 |
2016/05/13 | 325 | 331 | 322 | 327 | 234,000 |
2016/05/12 | 317 | 325 | 315 | 320 | 100,000 |
2016/05/11 | 323 | 323 | 317 | 318 | 53,000 |
2016/05/10 | 315 | 325 | 315 | 323 | 95,000 |
2016/05/09 | 312 | 318 | 311 | 315 | 51,000 |
2016/05/06 | 315 | 318 | 309 | 311 | 131,000 |
2016/05/02 | 315 | 318 | 313 | 315 | 94,000 |
2016/04/28 | 325 | 331 | 322 | 322 | 89,000 |
2016/04/27 | 329 | 330 | 325 | 325 | 106,000 |
2016/04/26 | 326 | 328 | 326 | 328 | 41,000 |
2016/04/25 | 328 | 330 | 324 | 324 | 35,000 |
2016/04/22 | 324 | 330 | 324 | 329 | 87,000 |
2016/04/21 | 328 | 330 | 325 | 329 | 92,000 |
2016/04/20 | 327 | 329 | 324 | 325 | 65,000 |
2016/04/19 | 326 | 328 | 324 | 328 | 55,000 |
2016/04/18 | 316 | 323 | 316 | 321 | 47,000 |
2016/04/15 | 324 | 324 | 321 | 323 | 29,000 |
2016/04/14 | 322 | 327 | 320 | 327 | 105,000 |
2016/04/13 | 313 | 317 | 313 | 317 | 31,000 |
2016/04/12 | 309 | 316 | 309 | 312 | 55,000 |
2016/04/11 | 313 | 313 | 309 | 309 | 43,000 |
2016/04/08 | 306 | 314 | 304 | 313 | 77,000 |
2016/04/07 | 312 | 315 | 308 | 309 | 79,000 |
2016/04/06 | 308 | 322 | 308 | 312 | 86,000 |
2016/04/05 | 315 | 315 | 307 | 308 | 69,000 |
2016/04/04 | 309 | 318 | 309 | 317 | 64,000 |
2016/04/01 | 322 | 322 | 309 | 309 | 159,000 |
2016/03/31 | 326 | 326 | 320 | 322 | 105,000 |
2016/03/30 | 328 | 328 | 326 | 326 | 34,000 |
2016/03/29 | 324 | 330 | 324 | 330 | 124,000 |
2016/03/28 | 332 | 336 | 332 | 336 | 298,000 |
2016/03/25 | 331 | 335 | 329 | 333 | 119,000 |
2016/03/24 | 335 | 335 | 331 | 331 | 129,000 |
2016/03/23 | 336 | 336 | 333 | 335 | 79,000 |
2016/03/22 | 335 | 336 | 318 | 336 | 219,000 |
2016/03/18 | 336 | 336 | 330 | 333 | 128,000 |
2016/03/17 | 337 | 337 | 334 | 336 | 41,000 |
2016/03/16 | 336 | 337 | 335 | 335 | 48,000 |
2016/03/15 | 335 | 337 | 334 | 336 | 116,000 |
2016/03/14 | 336 | 336 | 333 | 336 | 103,000 |
2016/03/11 | 331 | 334 | 330 | 334 | 155,000 |
2016/03/10 | 328 | 332 | 328 | 331 | 72,000 |
2016/03/09 | 325 | 329 | 325 | 327 | 78,000 |
2016/03/08 | 331 | 331 | 327 | 327 | 61,000 |
2016/03/07 | 331 | 333 | 330 | 332 | 53,000 |
2016/03/04 | 331 | 332 | 329 | 331 | 70,000 |
2016/03/03 | 330 | 331 | 327 | 331 | 38,000 |
2016/03/02 | 324 | 332 | 323 | 331 | 121,000 |
2016/03/01 | 322 | 323 | 319 | 321 | 70,000 |
2016/02/29 | 330 | 330 | 321 | 322 | 83,000 |
2016/02/26 | 329 | 329 | 326 | 329 | 100,000 |
2016/02/25 | 317 | 326 | 317 | 326 | 78,000 |
2016/02/24 | 314 | 320 | 312 | 317 | 140,000 |
2016/02/23 | 316 | 318 | 314 | 314 | 50,000 |
2016/02/22 | 311 | 316 | 311 | 316 | 57,000 |
2016/02/19 | 312 | 314 | 311 | 313 | 58,000 |
2016/02/18 | 313 | 318 | 312 | 314 | 108,000 |
2016/02/17 | 309 | 312 | 304 | 306 | 75,000 |
2016/02/16 | 314 | 316 | 308 | 309 | 109,000 |
2016/02/15 | 312 | 315 | 310 | 313 | 52,000 |
2016/02/12 | 311 | 313 | 307 | 307 | 102,000 |
2016/02/10 | 317 | 317 | 312 | 313 | 130,000 |
2016/02/09 | 318 | 319 | 315 | 315 | 84,000 |
2016/02/08 | 320 | 323 | 318 | 323 | 73,000 |
2016/02/05 | 318 | 322 | 318 | 320 | 67,000 |
2016/02/04 | 326 | 329 | 319 | 321 | 72,000 |
2016/02/03 | 328 | 330 | 320 | 328 | 166,000 |
2016/02/02 | 335 | 339 | 333 | 335 | 83,000 |
2016/02/01 | 333 | 339 | 331 | 339 | 151,000 |
2016/01/29 | 327 | 334 | 327 | 333 | 65,000 |
2016/01/28 | 323 | 330 | 322 | 329 | 58,000 |
2016/01/27 | 323 | 325 | 323 | 325 | 35,000 |
2016/01/26 | 324 | 324 | 319 | 319 | 80,000 |
2016/01/25 | 324 | 324 | 321 | 324 | 59,000 |
2016/01/22 | 313 | 319 | 313 | 319 | 95,000 |
2016/01/21 | 315 | 317 | 309 | 309 | 126,000 |
2016/01/20 | 320 | 322 | 316 | 316 | 105,000 |
2016/01/19 | 321 | 323 | 315 | 318 | 106,000 |
2016/01/18 | 319 | 323 | 319 | 321 | 81,000 |
2016/01/15 | 326 | 326 | 321 | 321 | 41,000 |
2016/01/14 | 324 | 324 | 321 | 322 | 91,000 |
2016/01/13 | 325 | 329 | 324 | 325 | 51,000 |
2016/01/12 | 328 | 328 | 323 | 323 | 117,000 |
2016/01/08 | 328 | 331 | 327 | 328 | 60,000 |
2016/01/07 | 331 | 333 | 328 | 328 | 67,000 |
2016/01/06 | 332 | 334 | 330 | 331 | 63,000 |
2016/01/05 | 331 | 333 | 331 | 332 | 30,000 |
2016/01/04 | 335 | 338 | 331 | 332 | 49,000 |