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 |
|---|---|---|---|---|---|---|
| 2025-11-13 | 1,098 | 1,117 | 1,093 | 1,110 | 533,000 | 1,110 |
| 2025-11-12 | 1,087 | 1,098 | 1,081 | 1,092 | 353,600 | 1,092 |
| 2025-11-11 | 1,086 | 1,086 | 1,066 | 1,078 | 376,300 | 1,078 |
| 2025-11-10 | 1,073 | 1,087 | 1,067 | 1,087 | 397,300 | 1,087 |
| 2025-11-07 | 1,065 | 1,069 | 1,040 | 1,066 | 802,500 | 1,066 |
| 2025-11-06 | 1,147 | 1,162 | 1,045 | 1,065 | 1,635,800 | 1,065 |
| 2025-11-05 | 1,141 | 1,144 | 1,121 | 1,137 | 437,400 | 1,137 |
| 2025-11-04 | 1,150 | 1,162 | 1,145 | 1,149 | 320,000 | 1,149 |
| 2025-10-31 | 1,169 | 1,169 | 1,142 | 1,154 | 452,000 | 1,154 |
| 2025-10-30 | 1,153 | 1,163 | 1,150 | 1,159 | 1,015,100 | 1,159 |
| 2025-10-29 | 1,185 | 1,188 | 1,152 | 1,152 | 427,800 | 1,152 |
| 2025-10-28 | 1,227 | 1,229 | 1,185 | 1,185 | 583,100 | 1,185 |
| 2025-10-27 | 1,214 | 1,237 | 1,209 | 1,226 | 533,300 | 1,226 |
| 2025-10-24 | 1,202 | 1,209 | 1,193 | 1,196 | 286,200 | 1,196 |
| 2025-10-23 | 1,187 | 1,208 | 1,182 | 1,199 | 347,100 | 1,199 |
| 2025-10-22 | 1,171 | 1,186 | 1,169 | 1,181 | 306,700 | 1,181 |
| 2025-10-21 | 1,175 | 1,179 | 1,163 | 1,163 | 262,900 | 1,163 |
| 2025-10-20 | 1,156 | 1,172 | 1,154 | 1,169 | 225,400 | 1,169 |
| 2025-10-17 | 1,146 | 1,161 | 1,142 | 1,147 | 233,300 | 1,147 |
| 2025-10-16 | 1,148 | 1,152 | 1,143 | 1,146 | 200,000 | 1,146 |
| 2025-10-15 | 1,140 | 1,144 | 1,134 | 1,140 | 280,700 | 1,140 |
| 2025-10-14 | 1,137 | 1,155 | 1,120 | 1,127 | 493,600 | 1,127 |
| 2025-10-10 | 1,170 | 1,174 | 1,153 | 1,159 | 466,100 | 1,159 |
| 2025-10-09 | 1,194 | 1,198 | 1,176 | 1,187 | 435,400 | 1,187 |
| 2025-10-08 | 1,221 | 1,229 | 1,198 | 1,198 | 365,900 | 1,198 |
| 2025-10-07 | 1,226 | 1,234 | 1,221 | 1,224 | 458,600 | 1,224 |
| 2025-10-06 | 1,233 | 1,236 | 1,219 | 1,224 | 382,400 | 1,224 |
| 2025-10-03 | 1,196 | 1,218 | 1,196 | 1,216 | 419,700 | 1,216 |
| 2025-10-02 | 1,203 | 1,210 | 1,187 | 1,203 | 230,200 | 1,203 |
| 2025-10-01 | 1,209 | 1,215 | 1,197 | 1,207 | 399,200 | 1,207 |
| 2025-09-30 | 1,241 | 1,242 | 1,203 | 1,218 | 799,000 | 1,218 |
| 2025-09-29 | 1,262 | 1,262 | 1,237 | 1,242 | 378,000 | 1,242 |
| 2025-09-26 | 1,256 | 1,270 | 1,252 | 1,270 | 420,300 | 1,270 |
| 2025-09-25 | 1,249 | 1,259 | 1,246 | 1,256 | 298,800 | 1,256 |
| 2025-09-24 | 1,264 | 1,264 | 1,241 | 1,249 | 313,700 | 1,249 |
| 2025-09-22 | 1,245 | 1,265 | 1,239 | 1,258 | 343,100 | 1,258 |
| 2025-09-19 | 1,248 | 1,253 | 1,242 | 1,248 | 508,900 | 1,248 |
| 2025-09-18 | 1,245 | 1,250 | 1,236 | 1,248 | 315,000 | 1,248 |
| 2025-09-17 | 1,248 | 1,249 | 1,234 | 1,239 | 239,800 | 1,239 |
| 2025-09-16 | 1,245 | 1,256 | 1,243 | 1,248 | 217,500 | 1,248 |
| 2025-09-12 | 1,252 | 1,259 | 1,241 | 1,247 | 351,000 | 1,247 |
| 2025-09-11 | 1,278 | 1,279 | 1,239 | 1,253 | 441,500 | 1,253 |
| 2025-09-10 | 1,262 | 1,289 | 1,260 | 1,278 | 582,200 | 1,278 |
| 2025-09-09 | 1,259 | 1,278 | 1,257 | 1,274 | 503,200 | 1,274 |
| 2025-09-08 | 1,250 | 1,273 | 1,247 | 1,253 | 565,300 | 1,253 |
| 2025-09-05 | 1,238 | 1,246 | 1,224 | 1,245 | 638,300 | 1,245 |
| 2025-09-04 | 1,216 | 1,237 | 1,212 | 1,227 | 566,500 | 1,227 |
| 2025-09-03 | 1,200 | 1,224 | 1,200 | 1,219 | 627,600 | 1,219 |
| 2025-09-02 | 1,200 | 1,206 | 1,190 | 1,197 | 333,900 | 1,197 |
| 2025-09-01 | 1,200 | 1,211 | 1,185 | 1,194 | 383,400 | 1,194 |
| 2025-08-29 | 1,204 | 1,211 | 1,185 | 1,211 | 425,100 | 1,211 |
| 2025-08-28 | 1,205 | 1,206 | 1,196 | 1,205 | 318,300 | 1,205 |
| 2025-08-27 | 1,199 | 1,206 | 1,191 | 1,203 | 507,100 | 1,203 |
| 2025-08-26 | 1,196 | 1,197 | 1,180 | 1,189 | 265,500 | 1,189 |
| 2025-08-25 | 1,199 | 1,205 | 1,183 | 1,193 | 459,800 | 1,193 |
| 2025-08-22 | 1,178 | 1,195 | 1,170 | 1,193 | 386,900 | 1,193 |
| 2025-08-21 | 1,175 | 1,181 | 1,167 | 1,176 | 184,200 | 1,176 |
| 2025-08-20 | 1,174 | 1,182 | 1,168 | 1,176 | 384,000 | 1,176 |
| 2025-08-19 | 1,155 | 1,171 | 1,148 | 1,168 | 293,700 | 1,168 |
| 2025-08-18 | 1,150 | 1,172 | 1,148 | 1,160 | 561,900 | 1,160 |
| 2025-08-15 | 1,156 | 1,160 | 1,139 | 1,143 | 353,400 | 1,143 |
| 2025-08-14 | 1,125 | 1,154 | 1,122 | 1,154 | 740,600 | 1,154 |
| 2025-08-13 | 1,125 | 1,133 | 1,113 | 1,118 | 604,400 | 1,118 |
| 2025-08-12 | 1,123 | 1,134 | 1,116 | 1,132 | 434,200 | 1,132 |
| 2025-08-08 | 1,127 | 1,133 | 1,116 | 1,128 | 462,500 | 1,128 |
| 2025-08-07 | 1,105 | 1,131 | 1,102 | 1,127 | 710,900 | 1,127 |
| 2025-08-06 | 1,145 | 1,154 | 1,101 | 1,130 | 1,046,300 | 1,130 |
| 2025-08-05 | 1,132 | 1,163 | 1,125 | 1,140 | 650,800 | 1,140 |
| 2025-08-04 | 1,115 | 1,130 | 1,112 | 1,122 | 320,800 | 1,122 |
| 2025-08-01 | 1,116 | 1,132 | 1,116 | 1,131 | 329,400 | 1,131 |
| 2025-07-31 | 1,120 | 1,122 | 1,113 | 1,116 | 354,900 | 1,116 |
| 2025-07-30 | 1,119 | 1,127 | 1,105 | 1,122 | 416,500 | 1,122 |
| 2025-07-29 | 1,124 | 1,135 | 1,124 | 1,127 | 279,600 | 1,127 |
| 2025-07-28 | 1,146 | 1,147 | 1,130 | 1,132 | 313,900 | 1,132 |
| 2025-07-25 | 1,114 | 1,153 | 1,110 | 1,146 | 871,100 | 1,146 |
| 2025-07-24 | 1,097 | 1,113 | 1,091 | 1,113 | 506,600 | 1,113 |
| 2025-07-23 | 1,103 | 1,109 | 1,092 | 1,097 | 444,300 | 1,097 |
| 2025-07-22 | 1,091 | 1,096 | 1,084 | 1,094 | 339,700 | 1,094 |
| 2025-07-18 | 1,109 | 1,109 | 1,089 | 1,091 | 442,700 | 1,091 |
| 2025-07-17 | 1,088 | 1,102 | 1,086 | 1,096 | 381,400 | 1,096 |
| 2025-07-16 | 1,107 | 1,108 | 1,093 | 1,095 | 414,700 | 1,095 |
| 2025-07-15 | 1,125 | 1,127 | 1,105 | 1,111 | 569,500 | 1,111 |
| 2025-07-14 | 1,125 | 1,135 | 1,112 | 1,128 | 684,900 | 1,128 |
| 2025-07-11 | 1,121 | 1,144 | 1,106 | 1,127 | 1,766,300 | 1,127 |
| 2025-07-10 | 1,058 | 1,063 | 1,051 | 1,061 | 524,100 | 1,061 |
| 2025-07-09 | 1,046 | 1,057 | 1,043 | 1,053 | 571,900 | 1,053 |
| 2025-07-08 | 1,040 | 1,052 | 1,040 | 1,044 | 551,000 | 1,044 |
| 2025-07-07 | 1,038 | 1,053 | 1,037 | 1,040 | 389,800 | 1,040 |
| 2025-07-04 | 1,036 | 1,044 | 1,030 | 1,040 | 323,900 | 1,040 |
| 2025-07-03 | 1,050 | 1,050 | 1,032 | 1,038 | 333,700 | 1,038 |
| 2025-07-02 | 1,032 | 1,050 | 1,025 | 1,050 | 448,500 | 1,050 |
| 2025-07-01 | 1,030 | 1,035 | 1,014 | 1,032 | 482,400 | 1,032 |
| 2025-06-30 | 1,035 | 1,072 | 1,025 | 1,038 | 1,021,500 | 1,038 |
| 2025-06-27 | 1,019 | 1,033 | 1,017 | 1,027 | 434,500 | 1,027 |
| 2025-06-26 | 992 | 1,013 | 987 | 1,013 | 431,900 | 1,013 |
| 2025-06-25 | 1,012 | 1,014 | 992 | 998 | 437,300 | 998 |
| 2025-06-24 | 1,016 | 1,020 | 1,006 | 1,006 | 254,000 | 1,006 |
| 2025-06-23 | 1,010 | 1,011 | 994 | 1,006 | 411,400 | 1,006 |
| 2025-06-20 | 1,024 | 1,027 | 1,009 | 1,012 | 956,100 | 1,012 |
| 2025-06-19 | 1,035 | 1,037 | 1,021 | 1,024 | 349,100 | 1,024 |
| 2025-06-18 | 1,023 | 1,035 | 1,020 | 1,032 | 404,800 | 1,032 |
| 2025-06-17 | 1,030 | 1,033 | 1,019 | 1,023 | 358,100 | 1,023 |
| 2025-06-16 | 1,039 | 1,045 | 1,017 | 1,021 | 493,700 | 1,021 |
| 2025-06-13 | 1,052 | 1,052 | 1,029 | 1,037 | 476,900 | 1,037 |
| 2025-06-12 | 1,056 | 1,063 | 1,041 | 1,048 | 297,900 | 1,048 |
| 2025-06-11 | 1,043 | 1,059 | 1,042 | 1,056 | 368,100 | 1,056 |
| 2025-06-10 | 1,058 | 1,060 | 1,046 | 1,046 | 401,500 | 1,046 |
| 2025-06-09 | 1,060 | 1,060 | 1,050 | 1,054 | 368,400 | 1,054 |
| 2025-06-06 | 1,065 | 1,065 | 1,053 | 1,062 | 461,800 | 1,062 |
| 2025-06-05 | 1,101 | 1,101 | 1,069 | 1,069 | 554,700 | 1,069 |
| 2025-06-04 | 1,087 | 1,127 | 1,082 | 1,106 | 1,163,600 | 1,106 |
| 2025-06-03 | 1,065 | 1,076 | 1,061 | 1,061 | 352,000 | 1,061 |
| 2025-06-02 | 1,064 | 1,069 | 1,056 | 1,063 | 514,500 | 1,063 |
| 2025-05-30 | 1,042 | 1,076 | 1,042 | 1,068 | 706,300 | 1,068 |
| 2025-05-29 | 1,040 | 1,046 | 1,033 | 1,042 | 617,300 | 1,042 |
| 2025-05-28 | 1,060 | 1,060 | 1,047 | 1,050 | 339,200 | 1,050 |
| 2025-05-27 | 1,060 | 1,063 | 1,046 | 1,053 | 357,700 | 1,053 |
| 2025-05-26 | 1,033 | 1,058 | 1,027 | 1,053 | 556,500 | 1,053 |
| 2025-05-23 | 1,024 | 1,041 | 1,020 | 1,025 | 695,800 | 1,025 |
| 2025-05-22 | 1,036 | 1,040 | 1,023 | 1,026 | 581,000 | 1,026 |
| 2025-05-21 | 1,026 | 1,052 | 1,020 | 1,042 | 832,300 | 1,042 |
| 2025-05-20 | 1,029 | 1,034 | 1,021 | 1,026 | 825,800 | 1,026 |
| 2025-05-19 | 1,033 | 1,038 | 1,010 | 1,029 | 738,300 | 1,029 |
| 2025-05-16 | 1,048 | 1,051 | 994 | 1,006 | 1,427,600 | 1,006 |
| 2025-05-15 | 1,032 | 1,093 | 1,021 | 1,043 | 1,996,700 | 1,043 |
| 2025-05-14 | 1,029 | 1,045 | 1,020 | 1,043 | 768,800 | 1,043 |
| 2025-05-13 | 1,058 | 1,058 | 1,021 | 1,038 | 977,700 | 1,038 |
| 2025-05-12 | 1,067 | 1,067 | 1,043 | 1,062 | 765,600 | 1,062 |
| 2025-05-09 | 1,064 | 1,082 | 1,057 | 1,059 | 1,036,400 | 1,059 |
| 2025-05-08 | 1,070 | 1,074 | 1,060 | 1,068 | 465,500 | 1,068 |
| 2025-05-07 | 1,069 | 1,084 | 1,066 | 1,074 | 672,800 | 1,074 |
| 2025-05-02 | 1,062 | 1,074 | 1,059 | 1,069 | 552,500 | 1,069 |
| 2025-05-01 | 1,098 | 1,098 | 1,069 | 1,073 | 699,000 | 1,073 |
| 2025-04-30 | 1,128 | 1,128 | 1,104 | 1,108 | 583,600 | 1,108 |
| 2025-04-28 | 1,107 | 1,131 | 1,101 | 1,128 | 565,900 | 1,128 |
| 2025-04-25 | 1,126 | 1,129 | 1,108 | 1,112 | 544,200 | 1,112 |
| 2025-04-24 | 1,142 | 1,149 | 1,127 | 1,127 | 686,800 | 1,127 |
| 2025-04-23 | 1,147 | 1,155 | 1,136 | 1,154 | 951,800 | 1,154 |
| 2025-04-22 | 1,123 | 1,162 | 1,122 | 1,142 | 1,791,400 | 1,142 |
| 2025-04-21 | 1,089 | 1,112 | 1,075 | 1,110 | 1,116,500 | 1,110 |
| 2025-04-18 | 1,079 | 1,087 | 1,075 | 1,079 | 636,400 | 1,079 |
| 2025-04-17 | 1,064 | 1,074 | 1,048 | 1,055 | 776,500 | 1,055 |
| 2025-04-16 | 1,040 | 1,044 | 1,024 | 1,042 | 648,300 | 1,042 |
| 2025-04-15 | 1,029 | 1,034 | 1,016 | 1,030 | 576,800 | 1,030 |
| 2025-04-14 | 1,005 | 1,033 | 999 | 1,019 | 563,200 | 1,019 |
| 2025-04-11 | 939 | 992 | 936 | 990 | 765,600 | 990 |
| 2025-04-10 | 981 | 995 | 966 | 995 | 1,111,200 | 995 |
| 2025-04-09 | 936 | 949 | 922 | 936 | 868,000 | 936 |
| 2025-04-08 | 925 | 955 | 919 | 951 | 861,400 | 951 |
| 2025-04-07 | 899 | 920 | 867 | 900 | 939,000 | 900 |
| 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