3863 日本製紙(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-08-15894903891899957,400899
2022-08-128898988828891,223,100889
2022-08-108838898728811,135,600881
2022-08-098938938808841,388,200884
2022-08-089039068658945,972,700894
2022-08-05962967960963403,000963
2022-08-04962965956961475,300961
2022-08-03967967957960492,400960
2022-08-02970973957969690,300969
2022-08-01971976970974476,300974
2022-07-29969973963965581,300965
2022-07-28976976970973405,500973
2022-07-27981981968978476,200978
2022-07-26990993981981475,100981
2022-07-25986989984986413,000986
2022-07-22986989980986361,800986
2022-07-21976987974987330,100987
2022-07-20990990979982479,700982
2022-07-19970982967979498,300979
2022-07-15975976957968664,100968
2022-07-14978980973976300,000976
2022-07-13972984971982520,100982
2022-07-12975977964964458,800964
2022-07-11978986973985617,800985
2022-07-08967977965971770,200971
2022-07-07960968956964415,800964
2022-07-06963969947953690,300953
2022-07-05974982972977737,300977
2022-07-04961974958970859,700970
2022-07-01962966951955497,800955
2022-06-30960965957962494,900962
2022-06-29970970960960842,900960
2022-06-28961971957970512,600970
2022-06-27959961955958472,600958
2022-06-24944951942946614,800946
2022-06-23945952944949442,600949
2022-06-22959963947950521,800950
2022-06-21951964946962515,100962
2022-06-20949954941948503,300948
2022-06-17941952939950864,000950
2022-06-16960965954958581,900958
2022-06-15957967946946698,300946
2022-06-14945954943945559,300945
2022-06-13947955946955563,300955
2022-06-10959961951954559,700954
2022-06-09965975962963607,700963
2022-06-08975979968968556,600968
2022-06-07963976962974551,000974
2022-06-06966969957957669,200957
2022-06-03977981965972634,600972
2022-06-02967985966978795,400978
2022-06-019549759539741,025,300974
2022-05-319549619429431,224,500943
2022-05-30954961950956975,500956
2022-05-27959963952960677,400960
2022-05-26943962942952649,200952
2022-05-25947950935938957,700938
2022-05-24963966946946974,900946
2022-05-23967969957962655,000962
2022-05-20961971959968521,800968
2022-05-19954972952972775,400972
2022-05-18978982969979719,700979
2022-05-17970981963977891,200977
2022-05-169941,0009709721,619,900972
2022-05-131,0041,0119969991,092,500999
2022-05-121,0151,0191,0051,005632,8001,005
2022-05-111,0301,0311,0131,019925,6001,019
2022-05-101,0561,0561,0431,056546,2001,056
2022-05-091,0531,0531,0421,047414,0001,047
2022-05-061,0331,0591,0291,057917,0001,057
2022-05-021,0211,0371,0171,034555,7001,034
2022-04-281,0131,0321,0111,032661,0001,032
2022-04-271,0191,0231,0061,0091,153,6001,009
2022-04-261,0341,0361,0281,028372,0001,028
2022-04-251,0331,0361,0251,032489,7001,032
2022-04-221,0531,0551,0381,047510,7001,047
2022-04-211,0501,0581,0441,056734,3001,056
2022-04-201,0281,0471,0231,046553,5001,046
2022-04-191,0201,0271,0141,026541,6001,026
2022-04-181,0151,0201,0071,012654,2001,012
2022-04-151,0271,0271,0191,020341,4001,020
2022-04-141,0191,0341,0161,033361,1001,033
2022-04-131,0251,0291,0151,019516,6001,019
2022-04-121,0301,0391,0271,028724,7001,028
2022-04-111,0271,0311,0181,025543,8001,025
2022-04-081,0271,0281,0161,021583,1001,021
2022-04-071,0201,0281,0141,027680,5001,027
2022-04-061,0341,0371,0291,030499,2001,030
2022-04-051,0361,0401,0281,036518,1001,036
2022-04-041,0201,0321,0181,032553,4001,032
2022-04-011,0251,0301,0151,029816,0001,029
2022-03-311,0361,0481,0341,039605,0001,039
2022-03-301,0381,0431,0301,0411,005,0001,041
2022-03-291,0751,0791,0671,0791,157,1001,079
2022-03-281,0831,0851,0731,081660,9001,081
2022-03-251,0901,0941,0711,077978,1001,077
2022-03-241,0941,0981,0801,088622,2001,088
2022-03-231,0871,1021,0841,099818,5001,099
2022-03-221,0731,0881,0721,080649,5001,080
2022-03-181,0621,0701,0591,0651,018,3001,065
2022-03-171,0581,0691,0531,068635,6001,068
2022-03-161,0641,0701,0571,059577,9001,059
2022-03-151,0591,0691,0531,064479,3001,064
2022-03-141,0421,0591,0391,051521,7001,051
2022-03-111,0251,0331,0211,032778,9001,032
2022-03-101,0311,0521,0311,035821,6001,035
2022-03-091,0151,0301,0141,015656,5001,015
2022-03-081,0441,0451,0161,0201,292,1001,020
2022-03-071,0711,0731,0541,062932,3001,062
2022-03-041,0601,0761,0551,070813,2001,070
2022-03-031,0531,0661,0501,059788,5001,059
2022-03-021,0711,0711,0451,0451,530,7001,045
2022-03-011,0971,1071,0811,081692,9001,081
2022-02-281,0771,0981,0771,098803,8001,098
2022-02-251,0941,0971,0721,0761,098,0001,076
2022-02-241,1441,1451,0901,1001,161,6001,100
2022-02-221,1431,1531,1381,151456,7001,151
2022-02-211,1521,1581,1411,148387,6001,148
2022-02-181,1601,1621,1531,153390,0001,153
2022-02-171,1801,1821,1601,165460,0001,165
2022-02-161,1681,1851,1671,179492,9001,179
2022-02-151,1681,1751,1611,167473,5001,167
2022-02-141,1501,1671,1431,164486,6001,164
2022-02-101,1551,1611,1491,152524,2001,152
2022-02-091,1441,1611,1361,157966,4001,157
2022-02-081,1611,1611,1291,1341,310,2001,134
2022-02-071,1621,1771,1551,177742,6001,177
2022-02-041,1641,1671,1511,151531,3001,151
2022-02-031,1481,1641,1471,163441,2001,163
2022-02-021,1361,1471,1311,140517,1001,140
2022-02-011,1571,1571,1331,137565,4001,137
2022-01-311,1581,1611,1491,161527,2001,161
2022-01-281,1431,1571,1431,157528,1001,157
2022-01-271,1421,1501,1221,135601,1001,135
2022-01-261,1621,1661,1451,145340,3001,145
2022-01-251,1541,1571,1421,157435,0001,157
2022-01-241,1491,1591,1441,159362,0001,159
2022-01-211,1391,1501,1271,146467,2001,146
2022-01-201,1451,1631,1381,144698,9001,144
2022-01-191,1311,1501,1281,138517,1001,138
2022-01-181,1701,1771,1411,141562,2001,141
2022-01-171,1561,1671,1551,167402,4001,167
2022-01-141,1701,1741,1521,156713,8001,156
2022-01-131,1701,1721,1611,166533,7001,166
2022-01-121,1631,1721,1581,160505,5001,160
2022-01-111,1531,1671,1491,164574,9001,164
2022-01-071,1451,1551,1381,148521,9001,148
2022-01-061,1661,1681,1351,144814,4001,144
2022-01-051,1211,1661,1171,1611,237,2001,161
2022-01-041,1001,1101,0941,105749,3001,105

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