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
2023-03-30	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