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