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 |
|---|---|---|---|---|---|---|
| 2024-12-06 | 875 | 878 | 869 | 872 | 387,600 | 872 |
| 2024-12-05 | 871 | 880 | 867 | 879 | 555,300 | 879 |
| 2024-12-04 | 871 | 873 | 866 | 870 | 449,400 | 870 |
| 2024-12-03 | 857 | 874 | 857 | 870 | 823,800 | 870 |
| 2024-12-02 | 865 | 866 | 857 | 861 | 551,400 | 861 |
| 2024-11-29 | 864 | 871 | 853 | 864 | 709,400 | 864 |
| 2024-11-28 | 853 | 861 | 850 | 854 | 394,500 | 854 |
| 2024-11-27 | 847 | 853 | 843 | 850 | 549,100 | 850 |
| 2024-11-26 | 860 | 861 | 843 | 848 | 480,900 | 848 |
| 2024-11-25 | 856 | 870 | 854 | 861 | 595,700 | 861 |
| 2024-11-22 | 847 | 852 | 843 | 848 | 463,300 | 848 |
| 2024-11-21 | 839 | 846 | 839 | 846 | 392,600 | 846 |
| 2024-11-20 | 840 | 844 | 837 | 840 | 464,500 | 840 |
| 2024-11-19 | 845 | 855 | 840 | 841 | 380,600 | 841 |
| 2024-11-18 | 838 | 844 | 835 | 841 | 288,400 | 841 |
| 2024-11-15 | 838 | 844 | 837 | 838 | 380,800 | 838 |
| 2024-11-14 | 851 | 854 | 833 | 834 | 752,600 | 834 |
| 2024-11-13 | 853 | 862 | 850 | 851 | 520,100 | 851 |
| 2024-11-12 | 861 | 868 | 852 | 854 | 554,000 | 854 |
| 2024-11-11 | 874 | 874 | 855 | 863 | 696,200 | 863 |
| 2024-11-08 | 901 | 906 | 873 | 874 | 808,700 | 874 |
| 2024-11-07 | 871 | 915 | 867 | 903 | 1,302,800 | 903 |
| 2024-11-06 | 889 | 909 | 878 | 895 | 1,101,500 | 895 |
| 2024-11-05 | 890 | 891 | 878 | 882 | 716,500 | 882 |
| 2024-11-01 | 895 | 897 | 890 | 890 | 408,100 | 890 |
| 2024-10-31 | 900 | 902 | 890 | 893 | 595,600 | 893 |
| 2024-10-30 | 905 | 907 | 898 | 902 | 1,457,500 | 902 |
| 2024-10-29 | 905 | 910 | 901 | 901 | 408,800 | 901 |
| 2024-10-28 | 889 | 902 | 887 | 901 | 464,400 | 901 |
| 2024-10-25 | 899 | 900 | 885 | 889 | 706,300 | 889 |
| 2024-10-24 | 900 | 901 | 892 | 897 | 608,500 | 897 |
| 2024-10-23 | 909 | 916 | 902 | 902 | 369,200 | 902 |
| 2024-10-22 | 920 | 920 | 903 | 908 | 542,200 | 908 |
| 2024-10-21 | 923 | 933 | 918 | 920 | 477,700 | 920 |
| 2024-10-18 | 935 | 935 | 922 | 922 | 386,100 | 922 |
| 2024-10-17 | 934 | 940 | 929 | 932 | 463,100 | 932 |
| 2024-10-16 | 948 | 949 | 932 | 932 | 526,600 | 932 |
| 2024-10-15 | 947 | 956 | 945 | 952 | 1,051,800 | 952 |
| 2024-10-11 | 948 | 950 | 939 | 939 | 369,900 | 939 |
| 2024-10-10 | 951 | 956 | 947 | 947 | 390,600 | 947 |
| 2024-10-09 | 955 | 957 | 943 | 956 | 474,300 | 956 |
| 2024-10-08 | 965 | 971 | 953 | 955 | 495,900 | 955 |
| 2024-10-07 | 986 | 986 | 965 | 980 | 508,000 | 980 |
| 2024-10-04 | 977 | 985 | 971 | 985 | 775,500 | 985 |
| 2024-10-03 | 986 | 989 | 960 | 965 | 938,000 | 965 |
| 2024-10-02 | 990 | 993 | 964 | 972 | 755,600 | 972 |
| 2024-10-01 | 974 | 999 | 973 | 997 | 886,800 | 997 |
| 2024-09-30 | 948 | 989 | 947 | 980 | 5,022,200 | 980 |
| 2024-09-27 | 951 | 959 | 947 | 959 | 1,029,200 | 959 |
| 2024-09-26 | 938 | 951 | 930 | 951 | 740,600 | 951 |
| 2024-09-25 | 939 | 940 | 922 | 937 | 637,400 | 937 |
| 2024-09-24 | 911 | 933 | 904 | 933 | 839,900 | 933 |
| 2024-09-20 | 916 | 923 | 905 | 905 | 831,500 | 905 |
| 2024-09-19 | 901 | 915 | 900 | 909 | 444,600 | 909 |
| 2024-09-18 | 901 | 905 | 893 | 899 | 413,600 | 899 |
| 2024-09-17 | 897 | 906 | 885 | 900 | 824,700 | 900 |
| 2024-09-13 | 901 | 904 | 883 | 884 | 638,300 | 884 |
| 2024-09-12 | 890 | 903 | 888 | 899 | 520,900 | 899 |
| 2024-09-11 | 899 | 900 | 877 | 881 | 811,000 | 881 |
| 2024-09-10 | 910 | 912 | 899 | 906 | 480,200 | 906 |
| 2024-09-09 | 902 | 918 | 895 | 914 | 588,600 | 914 |
| 2024-09-06 | 927 | 935 | 910 | 912 | 763,300 | 912 |
| 2024-09-05 | 903 | 937 | 901 | 924 | 1,322,800 | 924 |
| 2024-09-04 | 903 | 913 | 900 | 904 | 856,000 | 904 |
| 2024-09-03 | 918 | 932 | 910 | 915 | 1,134,300 | 915 |
| 2024-09-02 | 930 | 934 | 918 | 922 | 856,900 | 922 |
| 2024-08-30 | 930 | 934 | 921 | 925 | 856,700 | 925 |
| 2024-08-29 | 950 | 953 | 932 | 934 | 897,700 | 934 |
| 2024-08-28 | 966 | 970 | 950 | 954 | 720,500 | 954 |
| 2024-08-27 | 961 | 974 | 958 | 974 | 542,800 | 974 |
| 2024-08-26 | 945 | 964 | 941 | 960 | 740,700 | 960 |
| 2024-08-23 | 931 | 948 | 930 | 940 | 538,900 | 940 |
| 2024-08-22 | 933 | 933 | 924 | 931 | 362,900 | 931 |
| 2024-08-21 | 929 | 932 | 916 | 925 | 513,000 | 925 |
| 2024-08-20 | 925 | 938 | 918 | 934 | 530,800 | 934 |
| 2024-08-19 | 908 | 914 | 900 | 913 | 816,000 | 913 |
| 2024-08-16 | 901 | 914 | 901 | 910 | 648,300 | 910 |
| 2024-08-15 | 884 | 895 | 882 | 893 | 669,100 | 893 |
| 2024-08-14 | 881 | 899 | 876 | 883 | 996,000 | 883 |
| 2024-08-13 | 875 | 877 | 864 | 876 | 692,000 | 876 |
| 2024-08-09 | 886 | 886 | 859 | 875 | 1,169,000 | 875 |
| 2024-08-08 | 910 | 911 | 869 | 871 | 2,049,100 | 871 |
| 2024-08-07 | 863 | 887 | 856 | 865 | 1,034,600 | 865 |
| 2024-08-06 | 872 | 902 | 854 | 870 | 1,275,400 | 870 |
| 2024-08-05 | 859 | 877 | 820 | 827 | 1,852,500 | 827 |
| 2024-08-02 | 953 | 953 | 903 | 904 | 1,910,900 | 904 |
| 2024-08-01 | 975 | 984 | 956 | 983 | 1,347,300 | 983 |
| 2024-07-31 | 949 | 974 | 947 | 971 | 685,900 | 971 |
| 2024-07-30 | 962 | 965 | 946 | 949 | 349,100 | 949 |
| 2024-07-29 | 955 | 967 | 949 | 962 | 577,000 | 962 |
| 2024-07-26 | 953 | 954 | 942 | 949 | 514,100 | 949 |
| 2024-07-25 | 939 | 951 | 937 | 945 | 819,300 | 945 |
| 2024-07-24 | 961 | 961 | 938 | 938 | 650,100 | 938 |
| 2024-07-23 | 955 | 958 | 951 | 954 | 341,500 | 954 |
| 2024-07-22 | 967 | 971 | 952 | 958 | 444,800 | 958 |
| 2024-07-19 | 974 | 975 | 959 | 962 | 482,300 | 962 |
| 2024-07-18 | 977 | 984 | 973 | 974 | 557,600 | 974 |
| 2024-07-17 | 956 | 971 | 953 | 970 | 627,700 | 970 |
| 2024-07-16 | 963 | 963 | 945 | 946 | 592,800 | 946 |
| 2024-07-12 | 961 | 975 | 957 | 961 | 816,700 | 961 |
| 2024-07-11 | 940 | 961 | 938 | 959 | 1,076,600 | 959 |
| 2024-07-10 | 931 | 937 | 927 | 934 | 651,000 | 934 |
| 2024-07-09 | 925 | 935 | 923 | 929 | 653,500 | 929 |
| 2024-07-08 | 935 | 935 | 919 | 922 | 1,045,200 | 922 |
| 2024-07-05 | 934 | 938 | 927 | 931 | 743,800 | 931 |
| 2024-07-04 | 935 | 940 | 933 | 933 | 731,700 | 933 |
| 2024-07-03 | 944 | 946 | 933 | 934 | 1,109,300 | 934 |
| 2024-07-02 | 956 | 956 | 945 | 946 | 771,900 | 946 |
| 2024-07-01 | 973 | 976 | 954 | 955 | 496,100 | 955 |
| 2024-06-28 | 960 | 967 | 954 | 960 | 706,300 | 960 |
| 2024-06-27 | 963 | 968 | 958 | 962 | 501,600 | 962 |
| 2024-06-26 | 965 | 966 | 958 | 963 | 474,400 | 963 |
| 2024-06-25 | 965 | 967 | 959 | 964 | 682,600 | 964 |
| 2024-06-24 | 964 | 967 | 954 | 962 | 462,100 | 962 |
| 2024-06-21 | 965 | 971 | 959 | 959 | 1,080,100 | 959 |
| 2024-06-20 | 967 | 970 | 958 | 967 | 444,600 | 967 |
| 2024-06-19 | 962 | 970 | 958 | 970 | 342,000 | 970 |
| 2024-06-18 | 958 | 962 | 948 | 962 | 414,900 | 962 |
| 2024-06-17 | 950 | 954 | 941 | 954 | 635,800 | 954 |
| 2024-06-14 | 947 | 967 | 942 | 956 | 733,200 | 956 |
| 2024-06-13 | 965 | 968 | 953 | 955 | 425,100 | 955 |
| 2024-06-12 | 981 | 982 | 961 | 964 | 482,500 | 964 |
| 2024-06-11 | 978 | 986 | 977 | 983 | 461,300 | 983 |
| 2024-06-10 | 972 | 977 | 969 | 977 | 360,300 | 977 |
| 2024-06-07 | 972 | 976 | 961 | 967 | 352,300 | 967 |
| 2024-06-06 | 967 | 968 | 958 | 964 | 398,500 | 964 |
| 2024-06-05 | 969 | 972 | 963 | 965 | 586,200 | 965 |
| 2024-06-04 | 976 | 984 | 971 | 983 | 608,500 | 983 |
| 2024-06-03 | 982 | 992 | 978 | 989 | 601,800 | 989 |
| 2024-05-31 | 967 | 970 | 961 | 970 | 1,110,700 | 970 |
| 2024-05-30 | 939 | 962 | 932 | 960 | 1,233,200 | 960 |
| 2024-05-29 | 962 | 962 | 942 | 942 | 597,100 | 942 |
| 2024-05-28 | 951 | 968 | 948 | 959 | 755,000 | 959 |
| 2024-05-27 | 950 | 961 | 941 | 961 | 1,066,200 | 961 |
| 2024-05-24 | 967 | 977 | 962 | 967 | 887,700 | 967 |
| 2024-05-23 | 987 | 991 | 971 | 981 | 784,900 | 981 |
| 2024-05-22 | 1,018 | 1,019 | 980 | 980 | 1,218,900 | 980 |
| 2024-05-21 | 1,019 | 1,028 | 1,011 | 1,017 | 808,400 | 1,017 |
| 2024-05-20 | 1,011 | 1,025 | 1,004 | 1,014 | 923,700 | 1,014 |
| 2024-05-17 | 1,008 | 1,008 | 992 | 1,003 | 1,301,900 | 1,003 |
| 2024-05-16 | 1,028 | 1,037 | 990 | 1,011 | 2,975,400 | 1,011 |
| 2024-05-15 | 1,160 | 1,168 | 1,092 | 1,103 | 1,896,100 | 1,103 |
| 2024-05-14 | 1,130 | 1,148 | 1,124 | 1,147 | 1,081,700 | 1,147 |
| 2024-05-13 | 1,110 | 1,122 | 1,101 | 1,122 | 760,900 | 1,122 |
| 2024-05-10 | 1,110 | 1,118 | 1,106 | 1,109 | 448,500 | 1,109 |
| 2024-05-09 | 1,100 | 1,113 | 1,096 | 1,107 | 446,200 | 1,107 |
| 2024-05-08 | 1,103 | 1,104 | 1,094 | 1,098 | 349,700 | 1,098 |
| 2024-05-07 | 1,093 | 1,106 | 1,091 | 1,098 | 493,400 | 1,098 |
| 2024-05-02 | 1,104 | 1,105 | 1,085 | 1,093 | 456,200 | 1,093 |
| 2024-05-01 | 1,096 | 1,104 | 1,082 | 1,094 | 867,800 | 1,094 |
| 2024-04-30 | 1,103 | 1,111 | 1,093 | 1,102 | 677,500 | 1,102 |
| 2024-04-26 | 1,095 | 1,098 | 1,081 | 1,092 | 634,600 | 1,092 |
| 2024-04-25 | 1,116 | 1,116 | 1,094 | 1,097 | 478,500 | 1,097 |
| 2024-04-24 | 1,115 | 1,121 | 1,107 | 1,108 | 504,000 | 1,108 |
| 2024-04-23 | 1,129 | 1,131 | 1,116 | 1,121 | 328,300 | 1,121 |
| 2024-04-22 | 1,114 | 1,123 | 1,108 | 1,120 | 476,400 | 1,120 |
| 2024-04-19 | 1,119 | 1,124 | 1,095 | 1,105 | 696,400 | 1,105 |
| 2024-04-18 | 1,110 | 1,124 | 1,107 | 1,117 | 426,300 | 1,117 |
| 2024-04-17 | 1,136 | 1,138 | 1,105 | 1,112 | 540,200 | 1,112 |
| 2024-04-16 | 1,153 | 1,157 | 1,127 | 1,133 | 555,100 | 1,133 |
| 2024-04-15 | 1,165 | 1,175 | 1,156 | 1,160 | 401,600 | 1,160 |
| 2024-04-12 | 1,158 | 1,168 | 1,152 | 1,165 | 454,400 | 1,165 |
| 2024-04-11 | 1,140 | 1,157 | 1,135 | 1,153 | 383,400 | 1,153 |
| 2024-04-10 | 1,159 | 1,161 | 1,150 | 1,151 | 282,900 | 1,151 |
| 2024-04-09 | 1,150 | 1,157 | 1,145 | 1,153 | 310,700 | 1,153 |
| 2024-04-08 | 1,151 | 1,162 | 1,144 | 1,157 | 567,200 | 1,157 |
| 2024-04-05 | 1,135 | 1,154 | 1,132 | 1,149 | 594,900 | 1,149 |
| 2024-04-04 | 1,173 | 1,174 | 1,145 | 1,145 | 717,800 | 1,145 |
| 2024-04-03 | 1,152 | 1,170 | 1,152 | 1,161 | 572,800 | 1,161 |
| 2024-04-02 | 1,171 | 1,174 | 1,157 | 1,166 | 525,800 | 1,166 |
| 2024-04-01 | 1,190 | 1,191 | 1,174 | 1,175 | 510,600 | 1,175 |
| 2024-03-29 | 1,172 | 1,187 | 1,170 | 1,183 | 507,100 | 1,183 |
| 2024-03-28 | 1,201 | 1,203 | 1,169 | 1,169 | 1,187,700 | 1,169 |
| 2024-03-27 | 1,225 | 1,243 | 1,221 | 1,227 | 1,134,700 | 1,227 |
| 2024-03-26 | 1,216 | 1,228 | 1,209 | 1,222 | 647,900 | 1,222 |
| 2024-03-25 | 1,214 | 1,227 | 1,198 | 1,215 | 840,800 | 1,215 |
| 2024-03-22 | 1,210 | 1,220 | 1,202 | 1,217 | 662,600 | 1,217 |
| 2024-03-21 | 1,210 | 1,220 | 1,192 | 1,204 | 2,125,300 | 1,204 |
| 2024-03-19 | 1,174 | 1,187 | 1,164 | 1,183 | 702,400 | 1,183 |
| 2024-03-18 | 1,170 | 1,184 | 1,168 | 1,175 | 648,000 | 1,175 |
| 2024-03-15 | 1,160 | 1,174 | 1,156 | 1,172 | 841,600 | 1,172 |
| 2024-03-14 | 1,156 | 1,175 | 1,149 | 1,172 | 785,300 | 1,172 |
| 2024-03-13 | 1,151 | 1,157 | 1,135 | 1,152 | 951,600 | 1,152 |
| 2024-03-12 | 1,146 | 1,168 | 1,128 | 1,161 | 1,339,000 | 1,161 |
| 2024-03-11 | 1,126 | 1,153 | 1,126 | 1,142 | 1,295,800 | 1,142 |
| 2024-03-08 | 1,115 | 1,133 | 1,106 | 1,126 | 1,033,100 | 1,126 |
| 2024-03-07 | 1,132 | 1,143 | 1,115 | 1,125 | 1,341,900 | 1,125 |
| 2024-03-06 | 1,115 | 1,129 | 1,112 | 1,129 | 1,373,500 | 1,129 |
| 2024-03-05 | 1,140 | 1,142 | 1,118 | 1,127 | 957,300 | 1,127 |
| 2024-03-04 | 1,140 | 1,143 | 1,121 | 1,143 | 841,900 | 1,143 |
| 2024-03-01 | 1,151 | 1,155 | 1,137 | 1,140 | 840,000 | 1,140 |
| 2024-02-29 | 1,162 | 1,176 | 1,139 | 1,141 | 942,100 | 1,141 |
| 2024-02-28 | 1,155 | 1,177 | 1,155 | 1,159 | 684,300 | 1,159 |
| 2024-02-27 | 1,149 | 1,164 | 1,141 | 1,153 | 783,000 | 1,153 |
| 2024-02-26 | 1,170 | 1,173 | 1,152 | 1,155 | 720,700 | 1,155 |
| 2024-02-22 | 1,160 | 1,173 | 1,148 | 1,167 | 944,600 | 1,167 |
| 2024-02-21 | 1,143 | 1,153 | 1,133 | 1,145 | 618,000 | 1,145 |
| 2024-02-20 | 1,175 | 1,178 | 1,141 | 1,141 | 867,400 | 1,141 |
| 2024-02-19 | 1,129 | 1,170 | 1,125 | 1,165 | 1,090,300 | 1,165 |
| 2024-02-16 | 1,095 | 1,128 | 1,092 | 1,122 | 1,245,400 | 1,122 |
| 2024-02-15 | 1,127 | 1,138 | 1,089 | 1,090 | 1,583,900 | 1,090 |
| 2024-02-14 | 1,190 | 1,191 | 1,125 | 1,139 | 2,686,300 | 1,139 |
| 2024-02-13 | 1,272 | 1,293 | 1,190 | 1,191 | 3,530,800 | 1,191 |
| 2024-02-09 | 1,394 | 1,430 | 1,386 | 1,413 | 729,800 | 1,413 |
| 2024-02-08 | 1,376 | 1,392 | 1,363 | 1,386 | 549,000 | 1,386 |
| 2024-02-07 | 1,391 | 1,391 | 1,366 | 1,376 | 475,200 | 1,376 |
| 2024-02-06 | 1,388 | 1,415 | 1,384 | 1,396 | 650,800 | 1,396 |
| 2024-02-05 | 1,357 | 1,397 | 1,349 | 1,393 | 563,500 | 1,393 |
| 2024-02-02 | 1,357 | 1,371 | 1,342 | 1,358 | 399,200 | 1,358 |
| 2024-02-01 | 1,358 | 1,362 | 1,334 | 1,356 | 597,100 | 1,356 |
| 2024-01-31 | 1,344 | 1,378 | 1,340 | 1,373 | 437,700 | 1,373 |
| 2024-01-30 | 1,358 | 1,361 | 1,342 | 1,343 | 473,000 | 1,343 |
| 2024-01-29 | 1,383 | 1,388 | 1,352 | 1,354 | 617,600 | 1,354 |
| 2024-01-26 | 1,394 | 1,413 | 1,381 | 1,383 | 1,078,700 | 1,383 |
| 2024-01-25 | 1,327 | 1,381 | 1,326 | 1,381 | 1,238,100 | 1,381 |
| 2024-01-24 | 1,299 | 1,317 | 1,282 | 1,316 | 610,400 | 1,316 |
| 2024-01-23 | 1,279 | 1,295 | 1,278 | 1,294 | 515,700 | 1,294 |
| 2024-01-22 | 1,274 | 1,283 | 1,268 | 1,280 | 349,200 | 1,280 |
| 2024-01-19 | 1,277 | 1,280 | 1,258 | 1,275 | 605,400 | 1,275 |
| 2024-01-18 | 1,290 | 1,294 | 1,270 | 1,271 | 461,200 | 1,271 |
| 2024-01-17 | 1,300 | 1,305 | 1,292 | 1,292 | 512,400 | 1,292 |
| 2024-01-16 | 1,306 | 1,311 | 1,293 | 1,300 | 448,400 | 1,300 |
| 2024-01-15 | 1,300 | 1,320 | 1,297 | 1,318 | 467,300 | 1,318 |
| 2024-01-12 | 1,337 | 1,337 | 1,307 | 1,310 | 739,200 | 1,310 |
| 2024-01-11 | 1,331 | 1,346 | 1,317 | 1,320 | 766,700 | 1,320 |
| 2024-01-10 | 1,304 | 1,324 | 1,297 | 1,318 | 537,300 | 1,318 |
| 2024-01-09 | 1,303 | 1,315 | 1,294 | 1,303 | 672,400 | 1,303 |
| 2024-01-05 | 1,289 | 1,304 | 1,285 | 1,300 | 420,400 | 1,300 |
| 2024-01-04 | 1,269 | 1,280 | 1,252 | 1,276 | 514,400 | 1,276 |
分割・併合履歴 ： [1985-03-27]1株→1.12株 [1984-03-28]1株→1.05株
