3863 日本製紙(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-06	1,278	1,318	1,278	1,313	455,900	1,313
2023-12-05	1,297	1,304	1,289	1,294	533,600	1,294
2023-12-04	1,337	1,338	1,299	1,302	652,800	1,302
2023-12-01	1,335	1,343	1,327	1,337	480,200	1,337
2023-11-30	1,352	1,355	1,329	1,337	632,800	1,337
2023-11-29	1,360	1,383	1,339	1,349	521,600	1,349
2023-11-28	1,334	1,387	1,331	1,356	1,002,600	1,356
2023-11-27	1,339	1,343	1,306	1,312	516,300	1,312
2023-11-24	1,353	1,353	1,310	1,321	585,800	1,321
2023-11-22	1,335	1,397	1,328	1,353	939,100	1,353
2023-11-21	1,296	1,349	1,287	1,344	858,000	1,344
2023-11-20	1,279	1,297	1,272	1,291	365,600	1,291
2023-11-17	1,267	1,288	1,259	1,271	562,600	1,271
2023-11-16	1,307	1,310	1,275	1,279	450,300	1,279
2023-11-15	1,300	1,317	1,279	1,309	614,000	1,309
2023-11-14	1,261	1,293	1,241	1,287	682,700	1,287
2023-11-13	1,247	1,261	1,220	1,261	855,000	1,261
2023-11-10	1,230	1,248	1,194	1,247	1,169,300	1,247
2023-11-09	1,200	1,228	1,192	1,225	819,200	1,225
2023-11-08	1,250	1,250	1,188	1,206	1,684,600	1,206
2023-11-07	1,280	1,300	1,258	1,260	566,300	1,260
2023-11-06	1,299	1,299	1,265	1,277	578,600	1,277
2023-11-02	1,330	1,330	1,273	1,275	564,000	1,275
2023-11-01	1,319	1,325	1,306	1,313	444,400	1,313
2023-10-31	1,294	1,308	1,278	1,308	546,700	1,308
2023-10-30	1,309	1,309	1,266	1,272	1,400,100	1,272
2023-10-27	1,308	1,332	1,296	1,330	410,500	1,330
2023-10-26	1,302	1,305	1,288	1,298	382,500	1,298
2023-10-25	1,295	1,311	1,281	1,302	454,800	1,302
2023-10-24	1,288	1,288	1,235	1,267	669,600	1,267
2023-10-23	1,285	1,300	1,276	1,290	410,900	1,290
2023-10-20	1,292	1,307	1,286	1,288	502,300	1,288
2023-10-19	1,290	1,305	1,281	1,301	407,300	1,301
2023-10-18	1,330	1,331	1,293	1,304	453,400	1,304
2023-10-17	1,323	1,331	1,297	1,306	345,900	1,306
2023-10-16	1,320	1,333	1,301	1,315	393,900	1,315
2023-10-13	1,324	1,327	1,307	1,322	503,300	1,322
2023-10-12	1,357	1,360	1,333	1,336	627,300	1,336
2023-10-11	1,376	1,393	1,364	1,368	508,700	1,368
2023-10-10	1,372	1,386	1,363	1,376	653,100	1,376
2023-10-06	1,343	1,348	1,307	1,343	700,100	1,343
2023-10-05	1,280	1,327	1,267	1,323	994,100	1,323
2023-10-04	1,260	1,273	1,240	1,259	924,600	1,259
2023-10-03	1,326	1,326	1,277	1,281	523,200	1,281
2023-10-02	1,360	1,372	1,334	1,335	581,800	1,335
2023-09-29	1,393	1,398	1,334	1,348	1,082,800	1,348
2023-09-28	1,404	1,437	1,402	1,405	637,500	1,405
2023-09-27	1,412	1,419	1,381	1,405	562,400	1,405
2023-09-26	1,407	1,419	1,397	1,411	564,200	1,411
2023-09-25	1,411	1,411	1,390	1,398	580,700	1,398
2023-09-22	1,390	1,424	1,383	1,415	719,800	1,415
2023-09-21	1,395	1,407	1,376	1,391	584,700	1,391
2023-09-20	1,435	1,438	1,383	1,390	677,500	1,390
2023-09-19	1,385	1,424	1,376	1,424	742,400	1,424
2023-09-15	1,367	1,399	1,366	1,381	1,009,700	1,381
2023-09-14	1,341	1,363	1,337	1,362	552,800	1,362
2023-09-13	1,325	1,355	1,319	1,346	753,600	1,346
2023-09-12	1,316	1,324	1,303	1,314	362,800	1,314
2023-09-11	1,309	1,320	1,289	1,302	610,500	1,302
2023-09-08	1,309	1,327	1,298	1,300	549,000	1,300
2023-09-07	1,285	1,340	1,281	1,330	763,000	1,330
2023-09-06	1,273	1,282	1,266	1,280	478,200	1,280
2023-09-05	1,282	1,284	1,260	1,269	486,400	1,269
2023-09-04	1,306	1,307	1,281	1,288	604,500	1,288
2023-09-01	1,300	1,311	1,288	1,308	399,400	1,308
2023-08-31	1,283	1,304	1,279	1,303	611,100	1,303
2023-08-30	1,275	1,288	1,269	1,281	352,700	1,281
2023-08-29	1,286	1,293	1,269	1,273	310,400	1,273
2023-08-28	1,275	1,287	1,267	1,270	362,000	1,270
2023-08-25	1,263	1,271	1,251	1,262	446,300	1,262
2023-08-24	1,260	1,286	1,260	1,279	662,400	1,279
2023-08-23	1,210	1,259	1,208	1,257	563,800	1,257
2023-08-22	1,207	1,220	1,202	1,215	339,300	1,215
2023-08-21	1,228	1,238	1,199	1,202	691,200	1,202
2023-08-18	1,209	1,228	1,197	1,227	519,100	1,227
2023-08-17	1,230	1,230	1,186	1,213	890,900	1,213
2023-08-16	1,250	1,262	1,237	1,244	664,200	1,244
2023-08-15	1,257	1,280	1,237	1,261	666,300	1,261
2023-08-14	1,264	1,286	1,242	1,248	603,400	1,248
2023-08-10	1,281	1,284	1,237	1,250	1,557,600	1,250
2023-08-09	1,325	1,329	1,263	1,281	1,283,000	1,281
2023-08-08	1,301	1,339	1,261	1,323	2,893,200	1,323
2023-08-07	1,341	1,389	1,321	1,375	887,900	1,375
2023-08-04	1,350	1,415	1,346	1,362	1,510,100	1,362
2023-08-03	1,370	1,370	1,330	1,350	712,000	1,350
2023-08-02	1,375	1,378	1,355	1,371	498,900	1,371
2023-08-01	1,367	1,379	1,342	1,374	755,900	1,374
2023-07-31	1,367	1,392	1,365	1,381	1,150,900	1,381
2023-07-28	1,345	1,358	1,318	1,343	1,084,500	1,343
2023-07-27	1,302	1,354	1,292	1,352	1,445,100	1,352
2023-07-26	1,267	1,307	1,256	1,305	897,100	1,305
2023-07-25	1,261	1,279	1,253	1,265	631,000	1,265
2023-07-24	1,240	1,257	1,229	1,251	631,500	1,251
2023-07-21	1,215	1,240	1,210	1,236	689,100	1,236
2023-07-20	1,199	1,211	1,192	1,208	469,200	1,208
2023-07-19	1,188	1,198	1,184	1,198	361,200	1,198
2023-07-18	1,182	1,191	1,172	1,178	330,700	1,178
2023-07-14	1,185	1,190	1,174	1,179	390,600	1,179
2023-07-13	1,178	1,185	1,171	1,184	299,400	1,184
2023-07-12	1,183	1,187	1,172	1,177	329,500	1,177
2023-07-11	1,210	1,211	1,182	1,182	439,600	1,182
2023-07-10	1,187	1,206	1,183	1,200	588,100	1,200
2023-07-07	1,171	1,195	1,160	1,184	461,300	1,184
2023-07-06	1,182	1,183	1,160	1,180	667,600	1,180
2023-07-05	1,191	1,192	1,165	1,184	648,400	1,184
2023-07-04	1,197	1,203	1,189	1,198	680,500	1,198
2023-07-03	1,184	1,198	1,178	1,187	466,000	1,187
2023-06-30	1,188	1,193	1,173	1,184	590,400	1,184
2023-06-29	1,206	1,206	1,172	1,176	585,600	1,176
2023-06-28	1,199	1,209	1,182	1,201	535,300	1,201
2023-06-27	1,207	1,215	1,178	1,191	489,900	1,191
2023-06-26	1,200	1,211	1,186	1,205	474,900	1,205
2023-06-23	1,244	1,250	1,205	1,207	594,700	1,207
2023-06-22	1,249	1,259	1,241	1,244	341,000	1,244
2023-06-21	1,235	1,244	1,226	1,240	319,800	1,240
2023-06-20	1,265	1,265	1,233	1,238	323,000	1,238
2023-06-19	1,260	1,271	1,246	1,252	467,200	1,252
2023-06-16	1,230	1,263	1,217	1,251	1,242,000	1,251
2023-06-15	1,255	1,256	1,238	1,239	502,200	1,239
2023-06-14	1,262	1,270	1,254	1,255	581,100	1,255
2023-06-13	1,277	1,286	1,252	1,257	873,100	1,257
2023-06-12	1,234	1,278	1,230	1,278	1,260,400	1,278
2023-06-09	1,205	1,228	1,200	1,225	718,000	1,225
2023-06-08	1,206	1,219	1,197	1,205	513,500	1,205
2023-06-07	1,217	1,229	1,200	1,200	787,100	1,200
2023-06-06	1,185	1,217	1,183	1,209	833,000	1,209
2023-06-05	1,196	1,203	1,182	1,191	740,400	1,191
2023-06-02	1,119	1,170	1,119	1,170	1,000,600	1,170
2023-06-01	1,139	1,144	1,105	1,111	1,057,800	1,111
2023-05-31	1,157	1,168	1,146	1,147	895,000	1,147
2023-05-30	1,156	1,174	1,151	1,170	614,800	1,170
2023-05-29	1,177	1,180	1,157	1,162	1,429,700	1,162
2023-05-26	1,186	1,205	1,180	1,181	726,100	1,181
2023-05-25	1,207	1,212	1,188	1,195	1,110,400	1,195
2023-05-24	1,248	1,272	1,216	1,218	2,093,900	1,218
2023-05-23	1,171	1,275	1,165	1,273	4,893,800	1,273
2023-05-22	1,093	1,114	1,088	1,107	453,700	1,107
2023-05-19	1,130	1,131	1,097	1,098	871,000	1,098
2023-05-18	1,160	1,160	1,123	1,130	899,200	1,130
2023-05-17	1,139	1,165	1,122	1,163	834,400	1,163
2023-05-16	1,118	1,153	1,117	1,140	1,145,300	1,140
2023-05-15	1,120	1,122	1,090	1,100	1,187,100	1,100
2023-05-12	1,122	1,146	1,108	1,119	1,818,900	1,119
2023-05-11	1,091	1,119	1,077	1,114	777,400	1,114
2023-05-10	1,113	1,113	1,090	1,096	282,900	1,096
2023-05-09	1,107	1,114	1,099	1,111	485,100	1,111
2023-05-08	1,080	1,100	1,079	1,100	518,400	1,100
2023-05-02	1,090	1,091	1,075	1,078	265,000	1,078
2023-05-01	1,088	1,092	1,078	1,087	450,000	1,087
2023-04-28	1,073	1,094	1,069	1,088	558,900	1,088
2023-04-27	1,055	1,062	1,047	1,054	520,100	1,054
2023-04-26	1,079	1,079	1,060	1,064	457,500	1,064
2023-04-25	1,079	1,096	1,079	1,087	700,600	1,087
2023-04-24	1,057	1,067	1,056	1,065	437,300	1,065
2023-04-21	1,059	1,065	1,051	1,055	297,100	1,055
2023-04-20	1,040	1,060	1,039	1,054	451,400	1,054
2023-04-19	1,049	1,052	1,029	1,036	473,600	1,036
2023-04-18	1,036	1,069	1,034	1,049	1,013,600	1,049
2023-04-17	1,035	1,035	1,018	1,030	404,400	1,030
2023-04-14	1,029	1,035	1,016	1,035	615,600	1,035
2023-04-13	1,040	1,043	1,017	1,030	535,700	1,030
2023-04-12	1,043	1,049	1,042	1,048	274,400	1,048
2023-04-11	1,047	1,048	1,036	1,044	422,100	1,044
2023-04-10	1,060	1,065	1,041	1,044	352,300	1,044
2023-04-07	1,060	1,069	1,055	1,055	408,000	1,055
2023-04-06	1,045	1,061	1,041	1,053	482,000	1,053
2023-04-05	1,053	1,058	1,037	1,047	540,000	1,047
2023-04-04	1,053	1,066	1,047	1,060	484,900	1,060
2023-04-03	1,029	1,048	1,023	1,044	550,700	1,044
2023-03-31	1,020	1,033	1,016	1,023	633,700	1,023
2023-03-30	1,025	1,027	1,005	1,009	694,100	1,009
2023-03-29	1,015	1,033	1,014	1,033	856,000	1,033
2023-03-28	1,015	1,017	1,001	1,008	417,500	1,008
2023-03-27	1,016	1,018	1,004	1,011	540,300	1,011
2023-03-24	1,008	1,017	1,002	1,014	443,100	1,014
2023-03-23	996	1,015	995	1,013	442,200	1,013
2023-03-22	1,011	1,013	994	1,002	575,600	1,002
2023-03-20	1,005	1,011	994	996	655,800	996
2023-03-17	1,013	1,021	999	1,013	750,300	1,013
2023-03-16	1,019	1,025	1,001	1,008	776,700	1,008
2023-03-15	1,042	1,055	1,029	1,045	462,500	1,045
2023-03-14	1,046	1,048	1,021	1,027	859,900	1,027
2023-03-13	1,079	1,087	1,051	1,056	905,900	1,056
2023-03-10	1,077	1,104	1,075	1,093	1,138,600	1,093
2023-03-09	1,050	1,082	1,047	1,080	974,200	1,080
2023-03-08	1,046	1,060	1,041	1,044	667,100	1,044
2023-03-07	1,060	1,068	1,046	1,046	870,800	1,046
2023-03-06	1,078	1,079	1,051	1,063	912,800	1,063
2023-03-03	1,086	1,087	1,067	1,077	655,700	1,077
2023-03-02	1,079	1,092	1,074	1,085	448,200	1,085
2023-03-01	1,085	1,088	1,066	1,070	710,200	1,070
2023-02-28	1,060	1,109	1,059	1,089	1,580,200	1,089
2023-02-27	1,047	1,067	1,040	1,052	689,400	1,052
2023-02-24	1,026	1,046	1,020	1,042	686,300	1,042
2023-02-22	1,055	1,063	1,024	1,024	1,162,400	1,024
2023-02-21	1,019	1,063	1,019	1,057	1,420,500	1,057
2023-02-20	973	1,009	973	1,007	1,387,700	1,007
2023-02-17	947	966	947	965	448,500	965
2023-02-16	960	960	945	949	391,500	949
2023-02-15	945	976	944	960	717,100	960
2023-02-14	952	959	946	947	514,400	947
2023-02-13	945	953	941	950	332,400	950
2023-02-10	945	950	937	944	361,500	944
2023-02-09	937	942	935	939	298,700	939
2023-02-08	946	950	937	945	238,100	945
2023-02-07	944	951	937	948	322,900	948
2023-02-06	958	963	942	944	541,300	944
2023-02-03	974	977	959	962	721,100	962
2023-02-02	974	977	969	975	334,000	975
2023-02-01	971	974	961	964	307,400	964
2023-01-31	955	968	955	966	356,000	966
2023-01-30	955	959	947	951	317,800	951
2023-01-27	941	953	939	953	486,100	953
2023-01-26	935	939	928	937	197,400	937
2023-01-25	939	939	930	935	219,400	935
2023-01-24	933	934	926	931	272,200	931
2023-01-23	930	940	930	931	265,500	931
2023-01-20	922	926	916	924	267,900	924
2023-01-19	928	928	911	917	302,100	917
2023-01-18	926	929	913	929	383,300	929
2023-01-17	926	931	919	925	222,800	925
2023-01-16	937	947	927	928	355,600	928
2023-01-13	927	942	927	937	444,300	937
2023-01-12	923	926	915	926	435,400	926
2023-01-11	952	954	927	927	646,600	927
2023-01-10	965	968	942	952	467,500	952
2023-01-06	969	973	962	965	237,600	965
2023-01-05	962	971	958	967	351,500	967
2023-01-04	977	979	957	960	528,900	960

分割・併合履歴： [1985-03-27]1株→1.12株 [1984-03-28]1株→1.05株