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
2023-03-301,0251,0271,0051,009694,1001,009
2023-03-291,0151,0331,0141,033856,0001,033
2023-03-281,0151,0171,0011,008417,5001,008
2023-03-271,0161,0181,0041,011540,3001,011
2023-03-241,0081,0171,0021,014443,1001,014
2023-03-239961,0159951,013442,2001,013
2023-03-221,0111,0139941,002575,6001,002
2023-03-201,0051,011994996655,800996
2023-03-171,0131,0219991,013750,3001,013
2023-03-161,0191,0251,0011,008776,7001,008
2023-03-151,0421,0551,0291,045462,5001,045
2023-03-141,0461,0481,0211,027859,9001,027
2023-03-131,0791,0871,0511,056905,9001,056
2023-03-101,0771,1041,0751,0931,138,6001,093
2023-03-091,0501,0821,0471,080974,2001,080
2023-03-081,0461,0601,0411,044667,1001,044
2023-03-071,0601,0681,0461,046870,8001,046
2023-03-061,0781,0791,0511,063912,8001,063
2023-03-031,0861,0871,0671,077655,7001,077
2023-03-021,0791,0921,0741,085448,2001,085
2023-03-011,0851,0881,0661,070710,2001,070
2023-02-281,0601,1091,0591,0891,580,2001,089
2023-02-271,0471,0671,0401,052689,4001,052
2023-02-241,0261,0461,0201,042686,3001,042
2023-02-221,0551,0631,0241,0241,162,4001,024
2023-02-211,0191,0631,0191,0571,420,5001,057
2023-02-209731,0099731,0071,387,7001,007
2023-02-17947966947965448,500965
2023-02-16960960945949391,500949
2023-02-15945976944960717,100960
2023-02-14952959946947514,400947
2023-02-13945953941950332,400950
2023-02-10945950937944361,500944
2023-02-09937942935939298,700939
2023-02-08946950937945238,100945
2023-02-07944951937948322,900948
2023-02-06958963942944541,300944
2023-02-03974977959962721,100962
2023-02-02974977969975334,000975
2023-02-01971974961964307,400964
2023-01-31955968955966356,000966
2023-01-30955959947951317,800951
2023-01-27941953939953486,100953
2023-01-26935939928937197,400937
2023-01-25939939930935219,400935
2023-01-24933934926931272,200931
2023-01-23930940930931265,500931
2023-01-20922926916924267,900924
2023-01-19928928911917302,100917
2023-01-18926929913929383,300929
2023-01-17926931919925222,800925
2023-01-16937947927928355,600928
2023-01-13927942927937444,300937
2023-01-12923926915926435,400926
2023-01-11952954927927646,600927
2023-01-10965968942952467,500952
2023-01-06969973962965237,600965
2023-01-05962971958967351,500967
2023-01-04977979957960528,900960

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