3863 日本製紙(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-06-219659719599591,080,100959
2024-06-20967970958967444,600967
2024-06-19962970958970342,000970
2024-06-18958962948962414,900962
2024-06-17950954941954635,800954
2024-06-14947967942956733,200956
2024-06-13965968953955425,100955
2024-06-12981982961964482,500964
2024-06-11978986977983461,300983
2024-06-10972977969977360,300977
2024-06-07972976961967352,300967
2024-06-06967968958964398,500964
2024-06-05969972963965586,200965
2024-06-04976984971983608,500983
2024-06-03982992978989601,800989
2024-05-319679709619701,110,700970
2024-05-309399629329601,233,200960
2024-05-29962962942942597,100942
2024-05-28951968948959755,000959
2024-05-279509619419611,066,200961
2024-05-24967977962967887,700967
2024-05-23987991971981784,900981
2024-05-221,0181,0199809801,218,900980
2024-05-211,0191,0281,0111,017808,4001,017
2024-05-201,0111,0251,0041,014923,7001,014
2024-05-171,0081,0089921,0031,301,9001,003
2024-05-161,0281,0379901,0112,975,4001,011
2024-05-151,1601,1681,0921,1031,896,1001,103
2024-05-141,1301,1481,1241,1471,081,7001,147
2024-05-131,1101,1221,1011,122760,9001,122
2024-05-101,1101,1181,1061,109448,5001,109
2024-05-091,1001,1131,0961,107446,2001,107
2024-05-081,1031,1041,0941,098349,7001,098
2024-05-071,0931,1061,0911,098493,4001,098
2024-05-021,1041,1051,0851,093456,2001,093
2024-05-011,0961,1041,0821,094867,8001,094
2024-04-301,1031,1111,0931,102677,5001,102
2024-04-261,0951,0981,0811,092634,6001,092
2024-04-251,1161,1161,0941,097478,5001,097
2024-04-241,1151,1211,1071,108504,0001,108
2024-04-231,1291,1311,1161,121328,3001,121
2024-04-221,1141,1231,1081,120476,4001,120
2024-04-191,1191,1241,0951,105696,4001,105
2024-04-181,1101,1241,1071,117426,3001,117
2024-04-171,1361,1381,1051,112540,2001,112
2024-04-161,1531,1571,1271,133555,1001,133
2024-04-151,1651,1751,1561,160401,6001,160
2024-04-121,1581,1681,1521,165454,4001,165
2024-04-111,1401,1571,1351,153383,4001,153
2024-04-101,1591,1611,1501,151282,9001,151
2024-04-091,1501,1571,1451,153310,7001,153
2024-04-081,1511,1621,1441,157567,2001,157
2024-04-051,1351,1541,1321,149594,9001,149
2024-04-041,1731,1741,1451,145717,8001,145
2024-04-031,1521,1701,1521,161572,8001,161
2024-04-021,1711,1741,1571,166525,8001,166
2024-04-011,1901,1911,1741,175510,6001,175
2024-03-291,1721,1871,1701,183507,1001,183
2024-03-281,2011,2031,1691,1691,187,7001,169
2024-03-271,2251,2431,2211,2271,134,7001,227
2024-03-261,2161,2281,2091,222647,9001,222
2024-03-251,2141,2271,1981,215840,8001,215
2024-03-221,2101,2201,2021,217662,6001,217
2024-03-211,2101,2201,1921,2042,125,3001,204
2024-03-191,1741,1871,1641,183702,4001,183
2024-03-181,1701,1841,1681,175648,0001,175
2024-03-151,1601,1741,1561,172841,6001,172
2024-03-141,1561,1751,1491,172785,3001,172
2024-03-131,1511,1571,1351,152951,6001,152
2024-03-121,1461,1681,1281,1611,339,0001,161
2024-03-111,1261,1531,1261,1421,295,8001,142
2024-03-081,1151,1331,1061,1261,033,1001,126
2024-03-071,1321,1431,1151,1251,341,9001,125
2024-03-061,1151,1291,1121,1291,373,5001,129
2024-03-051,1401,1421,1181,127957,3001,127
2024-03-041,1401,1431,1211,143841,9001,143
2024-03-011,1511,1551,1371,140840,0001,140
2024-02-291,1621,1761,1391,141942,1001,141
2024-02-281,1551,1771,1551,159684,3001,159
2024-02-271,1491,1641,1411,153783,0001,153
2024-02-261,1701,1731,1521,155720,7001,155
2024-02-221,1601,1731,1481,167944,6001,167
2024-02-211,1431,1531,1331,145618,0001,145
2024-02-201,1751,1781,1411,141867,4001,141
2024-02-191,1291,1701,1251,1651,090,3001,165
2024-02-161,0951,1281,0921,1221,245,4001,122
2024-02-151,1271,1381,0891,0901,583,9001,090
2024-02-141,1901,1911,1251,1392,686,3001,139
2024-02-131,2721,2931,1901,1913,530,8001,191
2024-02-091,3941,4301,3861,413729,8001,413
2024-02-081,3761,3921,3631,386549,0001,386
2024-02-071,3911,3911,3661,376475,2001,376
2024-02-061,3881,4151,3841,396650,8001,396
2024-02-051,3571,3971,3491,393563,5001,393
2024-02-021,3571,3711,3421,358399,2001,358
2024-02-011,3581,3621,3341,356597,1001,356
2024-01-311,3441,3781,3401,373437,7001,373
2024-01-301,3581,3611,3421,343473,0001,343
2024-01-291,3831,3881,3521,354617,6001,354
2024-01-261,3941,4131,3811,3831,078,7001,383
2024-01-251,3271,3811,3261,3811,238,1001,381
2024-01-241,2991,3171,2821,316610,4001,316
2024-01-231,2791,2951,2781,294515,7001,294
2024-01-221,2741,2831,2681,280349,2001,280
2024-01-191,2771,2801,2581,275605,4001,275
2024-01-181,2901,2941,2701,271461,2001,271
2024-01-171,3001,3051,2921,292512,4001,292
2024-01-161,3061,3111,2931,300448,4001,300
2024-01-151,3001,3201,2971,318467,3001,318
2024-01-121,3371,3371,3071,310739,2001,310
2024-01-111,3311,3461,3171,320766,7001,320
2024-01-101,3041,3241,2971,318537,3001,318
2024-01-091,3031,3151,2941,303672,4001,303
2024-01-051,2891,3041,2851,300420,4001,300
2024-01-041,2691,2801,2521,276514,4001,276

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