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
2021-04-191,3171,3361,3171,333297,4001,333
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