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 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 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
