3863 日本製紙(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-151,2121,2241,2121,222357,4001,222
2021-10-141,2181,2211,2061,213394,9001,213
2021-10-131,2291,2331,2211,222465,2001,222
2021-10-121,2281,2301,2181,225334,4001,225
2021-10-111,2241,2291,2091,227441,9001,227
2021-10-081,2291,2311,2171,220448,4001,220
2021-10-071,2331,2331,2121,221595,6001,221
2021-10-061,2001,2331,1981,2321,270,6001,232
2021-10-051,1971,2031,1871,197620,1001,197
2021-10-041,2091,2161,1981,199601,0001,199
2021-10-011,1851,1991,1811,194984,3001,194
2021-09-301,2131,2171,1901,1902,098,0001,190
2021-09-291,2001,2121,1911,210878,6001,210
2021-09-281,2151,2191,2081,216915,5001,216
2021-09-271,2191,2251,2121,2171,159,6001,217
2021-09-241,2381,2401,2151,2201,155,3001,220
2021-09-221,2201,2241,2131,213894,0001,213
2021-09-211,2321,2471,2241,227981,2001,227
2021-09-171,2591,2601,2441,2511,879,1001,251
2021-09-161,2491,2551,2451,254441,1001,254
2021-09-151,2541,2561,2341,238800,4001,238
2021-09-141,2451,2661,2431,263689,4001,263
2021-09-131,2251,2401,2241,239414,4001,239
2021-09-101,2341,2431,2221,234722,9001,234
2021-09-091,2231,2461,2211,233875,5001,233
2021-09-081,2071,2251,2021,2251,152,0001,225
2021-09-071,2151,2221,2111,213804,0001,213
2021-09-061,2281,2311,2151,221778,7001,221
2021-09-031,2181,2301,2121,224966,3001,224
2021-09-021,2111,2211,2081,2201,191,9001,220
2021-09-011,2311,2481,2281,2391,028,4001,239
2021-08-311,2311,2351,2201,2241,009,5001,224
2021-08-301,2371,2541,2331,238508,3001,238
2021-08-271,2361,2441,2211,223886,6001,223
2021-08-261,2651,2681,2471,249562,5001,249
2021-08-251,2651,2781,2631,269455,2001,269
2021-08-241,2661,2731,2621,263517,7001,263
2021-08-231,2631,2771,2621,275498,3001,275
2021-08-201,2581,2691,2551,265346,3001,265
2021-08-191,2551,2661,2541,259364,5001,259
2021-08-181,2621,2761,2581,267279,1001,267
2021-08-171,2721,2741,2631,266263,7001,266
2021-08-161,2911,2911,2641,265445,5001,265
2021-08-131,2851,2971,2801,293353,6001,293
2021-08-121,3031,3041,2891,292376,1001,292
2021-08-111,2811,2931,2751,292546,0001,292
2021-08-101,2401,2691,2391,259460,0001,259
2021-08-061,2561,2631,2371,245681,0001,245
2021-08-051,2621,2771,2571,268437,7001,268
2021-08-041,2841,2871,2671,267503,0001,267
2021-08-031,2981,3081,2851,286580,2001,286
2021-08-021,2851,3171,2821,315783,5001,315
2021-07-301,2891,2931,2751,276741,7001,276
2021-07-291,2861,2921,2701,278574,3001,278
2021-07-281,2711,2911,2691,289740,5001,289
2021-07-271,2731,2761,2631,272489,1001,272
2021-07-261,2711,2721,2571,259831,9001,259
2021-07-211,2571,2701,2441,246365,0001,246
2021-07-201,2401,2441,2341,239564,7001,239
2021-07-191,2551,2611,2451,252514,5001,252
2021-07-161,2661,2781,2621,271309,4001,271
2021-07-151,2771,2821,2641,268487,3001,268
2021-07-141,2631,2781,2611,274286,3001,274
2021-07-131,2531,2741,2531,274488,0001,274
2021-07-121,2541,2591,2491,253408,0001,253
2021-07-091,2231,2411,2161,240686,5001,240
2021-07-081,2461,2481,2351,235457,2001,235
2021-07-071,2451,2521,2391,241829,3001,241
2021-07-061,2641,2741,2571,263440,2001,263
2021-07-051,2651,2671,2571,261316,9001,261
2021-07-021,2531,2701,2471,270596,2001,270
2021-07-011,2621,2701,2461,254486,8001,254
2021-06-301,2661,2721,2441,2441,020,7001,244
2021-06-291,2581,2661,2521,258409,7001,258
2021-06-281,2921,2921,2621,274567,7001,274
2021-06-251,2871,2911,2801,286755,3001,286
2021-06-241,2641,2771,2601,272538,7001,272
2021-06-231,2501,2621,2461,261468,2001,261
2021-06-221,2431,2531,2311,250678,9001,250
2021-06-211,2131,2281,2101,213790,8001,213
2021-06-181,2441,2441,2261,2291,084,5001,229
2021-06-171,2631,2651,2461,247573,2001,247
2021-06-161,2551,2591,2481,252891,5001,252
2021-06-151,2701,2761,2561,262615,4001,262
2021-06-141,2731,2751,2571,265466,5001,265
2021-06-111,2801,2801,2541,266902,3001,266
2021-06-101,2691,2841,2691,283386,6001,283
2021-06-091,2871,2891,2691,269710,3001,269
2021-06-081,2801,2951,2671,293784,3001,293
2021-06-071,2991,3031,2741,287619,6001,287
2021-06-041,2741,2871,2681,283867,8001,283
2021-06-031,2571,2721,2531,272618,7001,272
2021-06-021,2691,2741,2531,266682,3001,266
2021-06-011,2951,3011,2681,275586,6001,275
2021-05-311,2941,3011,2831,292486,3001,292
2021-05-281,3091,3131,2941,307656,6001,307
2021-05-271,3141,3221,2791,2791,007,2001,279
2021-05-261,3271,3281,3081,317621,4001,317
2021-05-251,3591,3611,3361,340514,0001,340
2021-05-241,3621,3661,3461,357459,8001,357
2021-05-211,3561,3581,3361,348673,2001,348
2021-05-201,3931,4011,3621,362724,9001,362
2021-05-191,4001,4101,3921,404608,0001,404
2021-05-181,4071,4221,3911,418580,5001,418
2021-05-171,4201,4541,3961,408781,1001,408
2021-05-141,4051,4361,4001,4201,131,0001,420
2021-05-131,3751,4011,3701,387724,6001,387
2021-05-121,4321,4511,3741,3841,164,8001,384
2021-05-111,4491,4701,4441,4621,293,3001,462
2021-05-101,4041,4481,4031,446994,3001,446
2021-05-071,3961,4031,3811,400666,6001,400
2021-05-061,3581,3951,3581,3891,051,4001,389
2021-04-301,3321,3541,3301,342823,8001,342
2021-04-281,3441,3511,3181,3321,087,9001,332
2021-04-271,3831,3991,3241,3433,821,8001,343
2021-04-261,2881,2991,2591,263475,2001,263
2021-04-231,2771,2861,2721,276382,2001,276
2021-04-221,2961,3081,2761,282625,4001,282
2021-04-211,3191,3221,2921,294589,7001,294
2021-04-201,3341,3421,3121,340508,1001,340
2021-04-191,3171,3361,3171,333297,4001,333
2021-04-161,3021,3191,2961,317454,6001,317
2021-04-151,2961,3061,2951,301417,3001,301
2021-04-141,3011,3031,2871,291467,3001,291
2021-04-131,3101,3161,2991,309647,3001,309
2021-04-121,3011,3141,2991,312502,3001,312
2021-04-091,3071,3121,2911,291575,0001,291
2021-04-081,3301,3351,2971,299581,2001,299
2021-04-071,3221,3411,3171,340470,9001,340
2021-04-061,3441,3491,3231,332414,2001,332
2021-04-051,3361,3561,3281,350499,5001,350
2021-04-021,3331,3391,3181,327407,6001,327
2021-04-011,3311,3411,3071,316741,7001,316
2021-03-311,3521,3551,3211,326861,1001,326
2021-03-301,3741,3811,3521,369896,8001,369
2021-03-291,4101,4161,3891,4051,014,4001,405
2021-03-261,4051,4111,3931,400610,1001,400
2021-03-251,3881,4061,3811,393503,2001,393
2021-03-241,4011,4031,3651,371723,5001,371
2021-03-231,4331,4371,4061,406737,3001,406
2021-03-221,4331,4401,4161,436567,3001,436
2021-03-191,4291,4441,4181,433875,4001,433
2021-03-181,4401,4401,4191,430744,6001,430
2021-03-171,4401,4431,4251,440493,0001,440
2021-03-161,4401,4461,4301,443405,8001,443
2021-03-151,4401,4561,4381,449441,0001,449
2021-03-121,4211,4331,4111,431545,4001,431
2021-03-111,4461,4561,4261,429453,6001,429
2021-03-101,4391,4591,4321,445448,1001,445
2021-03-091,4701,4741,4391,454561,5001,454
2021-03-081,4481,4511,4291,442447,9001,442
2021-03-051,4251,4341,4001,433571,6001,433
2021-03-041,4241,4251,3981,413532,5001,413
2021-03-031,4011,4181,3851,418589,4001,418
2021-03-021,4151,4161,3651,382837,3001,382
2021-03-011,4031,4201,3941,418491,1001,418
2021-02-261,4291,4291,3921,392582,1001,392
2021-02-251,4151,4441,4101,438637,8001,438
2021-02-241,4221,4271,3901,397446,4001,397
2021-02-221,4051,4171,3991,406355,0001,406
2021-02-191,3751,4031,3751,384376,5001,384
2021-02-181,4131,4131,3701,376520,1001,376
2021-02-171,3821,4121,3791,403492,5001,403
2021-02-161,4081,4121,3721,380755,1001,380
2021-02-151,4431,4551,4221,423400,8001,423
2021-02-121,4401,4431,4151,437630,9001,437
2021-02-101,4371,4451,4221,439392,6001,439
2021-02-091,4581,4691,4281,443662,4001,443
2021-02-081,4121,4751,4081,4721,356,3001,472
2021-02-051,3601,3881,3491,3831,077,9001,383
2021-02-041,3501,3591,3421,345514,7001,345
2021-02-031,3221,3481,3201,348557,3001,348
2021-02-021,3101,3371,3051,319729,0001,319
2021-02-011,2811,3121,2801,296588,0001,296
2021-01-291,3361,3361,2761,277873,1001,277
2021-01-281,2661,3401,2651,3401,992,7001,340
2021-01-271,2701,2871,2621,286728,4001,286
2021-01-261,2421,2631,2361,263478,4001,263
2021-01-251,2451,2501,2341,242376,9001,242
2021-01-221,2391,2431,2261,240481,4001,240
2021-01-211,2311,2381,2211,229474,9001,229
2021-01-201,2301,2341,2111,222501,7001,222
2021-01-191,2561,2591,2301,231385,1001,231
2021-01-181,2811,2811,2461,252371,4001,252
2021-01-151,2711,2811,2521,278612,4001,278
2021-01-141,2651,2761,2521,269550,8001,269
2021-01-131,2641,2651,2461,260499,8001,260
2021-01-121,2771,2841,2541,265706,1001,265
2021-01-081,2301,2731,2251,2721,150,1001,272
2021-01-071,2201,2371,2111,222748,5001,222
2021-01-061,1881,2101,1851,204510,1001,204
2021-01-051,1681,1731,1621,172645,6001,172
2021-01-041,1981,2001,1681,177514,8001,177

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