3863 日本製紙(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 952 | 960 | 931 | 959 | 821,500 | 959 |
| 2025-04-03 | 980 | 1,000 | 967 | 997 | 752,700 | 997 |
| 2025-04-02 | 1,029 | 1,029 | 996 | 1,001 | 363,500 | 1,001 |
| 2025-04-01 | 1,018 | 1,029 | 1,009 | 1,010 | 478,800 | 1,010 |
| 2025-03-31 | 1,005 | 1,016 | 1,002 | 1,008 | 1,029,600 | 1,008 |
| 2025-03-28 | 1,044 | 1,046 | 1,022 | 1,025 | 840,800 | 1,025 |
| 2025-03-27 | 1,051 | 1,053 | 1,040 | 1,053 | 1,036,000 | 1,053 |
| 2025-03-26 | 1,047 | 1,052 | 1,037 | 1,044 | 682,400 | 1,044 |
| 2025-03-25 | 1,041 | 1,055 | 1,025 | 1,047 | 720,200 | 1,047 |
| 2025-03-24 | 1,059 | 1,065 | 1,036 | 1,042 | 754,000 | 1,042 |
| 2025-03-21 | 1,042 | 1,064 | 1,039 | 1,058 | 940,400 | 1,058 |
| 2025-03-19 | 1,047 | 1,053 | 1,038 | 1,042 | 555,400 | 1,042 |
| 2025-03-18 | 1,046 | 1,055 | 1,034 | 1,042 | 710,100 | 1,042 |
| 2025-03-17 | 1,035 | 1,038 | 1,016 | 1,030 | 577,600 | 1,030 |
| 2025-03-14 | 1,017 | 1,026 | 1,010 | 1,013 | 638,900 | 1,013 |
| 2025-03-13 | 1,026 | 1,038 | 1,022 | 1,025 | 529,700 | 1,025 |
| 2025-03-12 | 1,027 | 1,037 | 1,018 | 1,029 | 599,300 | 1,029 |
| 2025-03-11 | 1,065 | 1,065 | 1,031 | 1,036 | 658,200 | 1,036 |
| 2025-03-10 | 1,080 | 1,084 | 1,063 | 1,067 | 734,400 | 1,067 |
| 2025-03-07 | 1,068 | 1,079 | 1,064 | 1,070 | 891,700 | 1,070 |
| 2025-03-06 | 1,030 | 1,064 | 1,030 | 1,059 | 959,600 | 1,059 |
| 2025-03-05 | 1,013 | 1,019 | 1,007 | 1,016 | 446,200 | 1,016 |
| 2025-03-04 | 1,019 | 1,020 | 1,004 | 1,010 | 441,800 | 1,010 |
| 2025-03-03 | 1,011 | 1,018 | 1,007 | 1,014 | 465,000 | 1,014 |
| 2025-02-28 | 1,018 | 1,019 | 1,005 | 1,011 | 823,700 | 1,011 |
| 2025-02-27 | 1,009 | 1,020 | 1,001 | 1,019 | 540,100 | 1,019 |
| 2025-02-26 | 1,018 | 1,021 | 1,006 | 1,014 | 466,800 | 1,014 |
| 2025-02-25 | 1,018 | 1,019 | 1,004 | 1,008 | 594,400 | 1,008 |
| 2025-02-21 | 1,015 | 1,017 | 1,007 | 1,015 | 570,500 | 1,015 |
| 2025-02-20 | 1,036 | 1,036 | 1,006 | 1,016 | 667,300 | 1,016 |
| 2025-02-19 | 1,014 | 1,040 | 1,014 | 1,034 | 787,900 | 1,034 |
| 2025-02-18 | 1,007 | 1,010 | 992 | 999 | 497,000 | 999 |
| 2025-02-17 | 1,013 | 1,018 | 1,002 | 1,005 | 591,000 | 1,005 |
| 2025-02-14 | 1,033 | 1,034 | 1,003 | 1,010 | 750,000 | 1,010 |
| 2025-02-13 | 1,027 | 1,043 | 1,014 | 1,039 | 1,164,600 | 1,039 |
| 2025-02-12 | 995 | 1,026 | 992 | 1,024 | 1,784,100 | 1,024 |
| 2025-02-10 | 967 | 1,010 | 962 | 1,002 | 3,184,000 | 1,002 |
| 2025-02-07 | 889 | 924 | 886 | 919 | 1,635,300 | 919 |
| 2025-02-06 | 870 | 887 | 869 | 885 | 687,700 | 885 |
| 2025-02-05 | 862 | 872 | 862 | 867 | 572,300 | 867 |
| 2025-02-04 | 875 | 878 | 857 | 857 | 594,500 | 857 |
| 2025-02-03 | 882 | 882 | 867 | 869 | 883,600 | 869 |
| 2025-01-31 | 888 | 889 | 880 | 887 | 332,300 | 887 |
| 2025-01-30 | 890 | 891 | 878 | 888 | 398,700 | 888 |
| 2025-01-29 | 891 | 891 | 884 | 890 | 332,800 | 890 |
| 2025-01-28 | 900 | 902 | 891 | 893 | 390,300 | 893 |
| 2025-01-27 | 897 | 903 | 893 | 903 | 401,900 | 903 |
| 2025-01-24 | 892 | 895 | 884 | 886 | 388,000 | 886 |
| 2025-01-23 | 889 | 892 | 882 | 892 | 576,800 | 892 |
| 2025-01-22 | 903 | 903 | 889 | 890 | 548,200 | 890 |
| 2025-01-21 | 890 | 904 | 887 | 903 | 1,014,300 | 903 |
| 2025-01-20 | 881 | 895 | 880 | 890 | 616,800 | 890 |
| 2025-01-17 | 872 | 882 | 868 | 878 | 665,700 | 878 |
| 2025-01-16 | 864 | 873 | 859 | 869 | 614,800 | 869 |
| 2025-01-15 | 864 | 869 | 857 | 859 | 488,600 | 859 |
| 2025-01-14 | 855 | 860 | 850 | 858 | 694,800 | 858 |
| 2025-01-10 | 857 | 859 | 850 | 854 | 433,200 | 854 |
| 2025-01-09 | 857 | 858 | 849 | 851 | 480,200 | 851 |
| 2025-01-08 | 869 | 872 | 857 | 857 | 474,000 | 857 |
| 2025-01-07 | 888 | 888 | 867 | 871 | 628,600 | 871 |
| 2025-01-06 | 890 | 897 | 880 | 880 | 1,012,500 | 880 |
分割・併合履歴 ： [1985-03-27]1株→1.12株 [1984-03-28]1株→1.05株