3863 日本製紙(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	2,011	2,022	1,936	1,954	1,661,300	1,954
2013-12-27	2,091	2,092	2,048	2,076	576,200	2,076
2013-12-26	2,010	2,105	2,003	2,091	863,300	2,091
2013-12-25	1,923	2,003	1,910	1,999	882,300	1,999
2013-12-24	1,934	1,979	1,928	1,934	845,800	1,934
2013-12-20	1,946	1,960	1,911	1,933	832,800	1,933
2013-12-19	1,980	1,998	1,951	1,962	800,600	1,962
2013-12-18	1,946	1,965	1,933	1,955	710,100	1,955
2013-12-17	1,883	1,953	1,868	1,946	891,700	1,946
2013-12-16	1,892	1,898	1,863	1,880	774,000	1,880
2013-12-13	1,872	1,940	1,869	1,907	1,902,200	1,907
2013-12-12	1,860	1,893	1,831	1,889	1,839,900	1,889
2013-12-11	1,920	1,932	1,871	1,891	1,318,900	1,891
2013-12-10	1,989	1,997	1,964	1,978	1,035,800	1,978
2013-12-09	1,972	1,999	1,961	1,996	605,500	1,996
2013-12-06	1,943	1,967	1,912	1,933	1,428,500	1,933
2013-12-05	1,970	1,978	1,891	1,906	1,324,200	1,906
2013-12-04	1,934	1,968	1,897	1,931	1,576,400	1,931
2013-12-03	1,945	1,979	1,911	1,972	1,920,600	1,972
2013-12-02	1,863	1,870	1,841	1,865	665,100	1,865
2013-11-29	1,885	1,885	1,831	1,865	669,700	1,865
2013-11-28	1,820	1,865	1,812	1,864	779,300	1,864
2013-11-27	1,817	1,828	1,788	1,803	671,500	1,803
2013-11-26	1,797	1,833	1,776	1,823	1,163,700	1,823
2013-11-25	1,770	1,794	1,761	1,794	462,500	1,794
2013-11-22	1,748	1,762	1,728	1,761	567,400	1,761
2013-11-21	1,749	1,775	1,711	1,728	857,300	1,728
2013-11-20	1,712	1,754	1,706	1,752	1,107,900	1,752
2013-11-19	1,713	1,738	1,686	1,693	1,202,500	1,693
2013-11-18	1,744	1,757	1,713	1,717	998,700	1,717
2013-11-15	1,786	1,788	1,704	1,721	1,209,000	1,721
2013-11-14	1,778	1,792	1,738	1,774	1,139,800	1,774
2013-11-13	1,740	1,785	1,732	1,769	1,307,400	1,769
2013-11-12	1,700	1,734	1,688	1,728	875,300	1,728
2013-11-11	1,750	1,764	1,692	1,701	791,700	1,701
2013-11-08	1,699	1,748	1,686	1,740	1,251,400	1,740
2013-11-07	1,620	1,710	1,610	1,699	1,221,500	1,699
2013-11-06	1,560	1,619	1,551	1,594	698,600	1,594
2013-11-05	1,588	1,600	1,543	1,547	540,100	1,547
2013-11-01	1,580	1,590	1,553	1,579	377,200	1,579
2013-10-31	1,615	1,618	1,563	1,563	696,300	1,563
2013-10-30	1,594	1,622	1,584	1,614	828,100	1,614
2013-10-29	1,592	1,600	1,571	1,590	429,000	1,590
2013-10-28	1,606	1,624	1,592	1,600	586,900	1,600
2013-10-25	1,638	1,638	1,585	1,594	803,700	1,594
2013-10-24	1,604	1,634	1,591	1,632	537,100	1,632
2013-10-23	1,637	1,645	1,602	1,602	480,700	1,602
2013-10-22	1,666	1,666	1,631	1,634	380,800	1,634
2013-10-21	1,654	1,668	1,645	1,665	383,000	1,665
2013-10-18	1,647	1,662	1,627	1,654	977,200	1,654
2013-10-17	1,645	1,661	1,605	1,623	767,700	1,623
2013-10-16	1,600	1,639	1,591	1,636	1,112,700	1,636
2013-10-15	1,517	1,586	1,515	1,573	849,000	1,573
2013-10-11	1,485	1,532	1,485	1,512	765,800	1,512
2013-10-10	1,472	1,490	1,448	1,476	580,200	1,476
2013-10-09	1,422	1,455	1,412	1,454	637,300	1,454
2013-10-08	1,447	1,474	1,435	1,439	563,600	1,439
2013-10-07	1,453	1,466	1,425	1,460	581,400	1,460
2013-10-04	1,461	1,502	1,457	1,459	1,006,000	1,459
2013-10-03	1,490	1,509	1,455	1,456	864,000	1,456
2013-10-02	1,520	1,525	1,478	1,487	494,600	1,487
2013-10-01	1,535	1,536	1,493	1,511	504,600	1,511
2013-09-30	1,565	1,581	1,542	1,550	510,100	1,550
2013-09-27	1,609	1,615	1,573	1,597	569,100	1,597
2013-09-26	1,517	1,593	1,515	1,593	493,100	1,593
2013-09-25	1,573	1,573	1,532	1,543	407,300	1,543
2013-09-24	1,550	1,566	1,536	1,562	231,900	1,562
2013-09-20	1,581	1,595	1,546	1,550	446,800	1,550
2013-09-19	1,533	1,568	1,525	1,568	614,400	1,568
2013-09-18	1,505	1,529	1,501	1,507	375,400	1,507
2013-09-17	1,495	1,508	1,480	1,494	420,800	1,494
2013-09-13	1,467	1,475	1,435	1,472	851,200	1,472
2013-09-12	1,440	1,462	1,435	1,447	309,900	1,447
2013-09-11	1,442	1,467	1,442	1,447	332,000	1,447
2013-09-10	1,465	1,475	1,432	1,442	608,800	1,442
2013-09-09	1,449	1,465	1,431	1,446	492,100	1,446
2013-09-06	1,440	1,445	1,406	1,420	444,000	1,420
2013-09-05	1,405	1,430	1,388	1,418	468,100	1,418
2013-09-04	1,370	1,417	1,369	1,402	591,700	1,402
2013-09-03	1,363	1,398	1,363	1,383	681,600	1,383
2013-09-02	1,355	1,378	1,344	1,354	337,500	1,354
2013-08-30	1,388	1,394	1,340	1,340	552,500	1,340
2013-08-29	1,365	1,385	1,362	1,383	400,900	1,383
2013-08-28	1,347	1,359	1,326	1,348	371,000	1,348
2013-08-27	1,371	1,388	1,351	1,356	370,600	1,356
2013-08-26	1,366	1,368	1,352	1,362	205,800	1,362
2013-08-23	1,360	1,379	1,351	1,363	710,300	1,363
2013-08-22	1,346	1,346	1,315	1,335	496,500	1,335
2013-08-21	1,403	1,409	1,338	1,340	703,900	1,340
2013-08-20	1,451	1,454	1,406	1,410	434,000	1,410
2013-08-19	1,383	1,432	1,383	1,430	281,400	1,430
2013-08-16	1,410	1,413	1,382	1,393	262,000	1,393
2013-08-15	1,428	1,451	1,406	1,421	485,200	1,421
2013-08-14	1,393	1,435	1,383	1,435	934,100	1,435
2013-08-13	1,363	1,395	1,356	1,387	625,700	1,387
2013-08-12	1,359	1,370	1,340	1,347	814,900	1,347
2013-08-09	1,371	1,379	1,339	1,362	718,400	1,362
2013-08-08	1,380	1,395	1,371	1,375	565,100	1,375
2013-08-07	1,391	1,403	1,370	1,378	707,000	1,378
2013-08-06	1,438	1,453	1,361	1,410	1,132,100	1,410
2013-08-05	1,478	1,487	1,435	1,437	822,200	1,437
2013-08-02	1,466	1,501	1,435	1,496	515,000	1,496
2013-08-01	1,435	1,475	1,424	1,465	649,400	1,465
2013-07-31	1,483	1,485	1,427	1,428	445,600	1,428
2013-07-30	1,424	1,487	1,424	1,475	349,000	1,475
2013-07-29	1,435	1,444	1,417	1,430	446,500	1,430
2013-07-26	1,488	1,490	1,428	1,434	550,600	1,434
2013-07-25	1,495	1,515	1,477	1,499	770,200	1,499
2013-07-24	1,516	1,527	1,503	1,527	485,800	1,527
2013-07-23	1,462	1,509	1,456	1,503	540,700	1,503
2013-07-22	1,464	1,479	1,446	1,448	469,400	1,448
2013-07-19	1,509	1,509	1,451	1,456	517,000	1,456
2013-07-18	1,480	1,498	1,475	1,497	376,700	1,497
2013-07-17	1,484	1,497	1,480	1,496	284,800	1,496
2013-07-16	1,460	1,510	1,459	1,505	541,200	1,505
2013-07-12	1,445	1,494	1,428	1,430	737,500	1,430
2013-07-11	1,469	1,469	1,418	1,435	483,400	1,435
2013-07-10	1,441	1,475	1,441	1,452	474,700	1,452
2013-07-09	1,444	1,445	1,416	1,430	1,002,000	1,430
2013-07-08	1,422	1,454	1,417	1,443	1,058,400	1,443
2013-07-05	1,422	1,450	1,406	1,409	1,373,400	1,409
2013-07-04	1,425	1,468	1,410	1,447	1,366,000	1,447
2013-07-03	1,427	1,427	1,393	1,395	521,600	1,395
2013-07-02	1,426	1,440	1,416	1,428	750,700	1,428
2013-07-01	1,422	1,425	1,387	1,402	729,700	1,402
2013-06-28	1,428	1,440	1,405	1,414	770,600	1,414
2013-06-27	1,396	1,422	1,383	1,414	536,800	1,414
2013-06-26	1,416	1,437	1,374	1,409	676,000	1,409
2013-06-25	1,424	1,430	1,360	1,387	985,000	1,387
2013-06-24	1,410	1,419	1,382	1,394	697,900	1,394
2013-06-21	1,318	1,408	1,314	1,398	857,700	1,398
2013-06-20	1,313	1,384	1,313	1,376	1,298,300	1,376
2013-06-19	1,284	1,309	1,260	1,302	849,200	1,302
2013-06-18	1,296	1,296	1,253	1,254	540,200	1,254
2013-06-17	1,240	1,269	1,218	1,266	954,000	1,266
2013-06-14	1,253	1,291	1,243	1,244	1,439,800	1,244
2013-06-13	1,287	1,294	1,234	1,234	1,340,300	1,234
2013-06-12	1,310	1,319	1,285	1,306	1,305,800	1,306
2013-06-11	1,290	1,342	1,290	1,340	1,741,600	1,340
2013-06-10	1,257	1,263	1,235	1,241	667,400	1,241
2013-06-07	1,211	1,240	1,189	1,217	934,000	1,217
2013-06-06	1,212	1,240	1,211	1,217	1,347,500	1,217
2013-06-05	1,240	1,256	1,211	1,221	1,573,100	1,221
2013-06-04	1,237	1,259	1,215	1,248	1,172,600	1,248
2013-06-03	1,251	1,259	1,207	1,207	1,929,600	1,207
2013-05-31	1,304	1,381	1,229	1,261	8,360,200	1,261
2013-05-30	1,359	1,363	1,305	1,331	1,552,600	1,331
2013-05-29	1,400	1,407	1,360	1,360	901,600	1,360
2013-05-28	1,420	1,489	1,386	1,386	782,700	1,386
2013-05-27	1,490	1,505	1,426	1,430	672,100	1,430
2013-05-24	1,539	1,573	1,470	1,498	983,700	1,498
2013-05-23	1,642	1,686	1,537	1,538	1,105,100	1,538
2013-05-22	1,645	1,662	1,612	1,634	476,700	1,634
2013-05-21	1,602	1,671	1,601	1,641	653,700	1,641
2013-05-20	1,607	1,641	1,546	1,635	988,500	1,635
2013-05-17	1,482	1,588	1,470	1,586	1,068,800	1,586
2013-05-16	1,569	1,577	1,490	1,502	1,877,900	1,502
2013-05-15	1,675	1,695	1,601	1,601	1,164,400	1,601
2013-05-14	1,610	1,670	1,593	1,657	851,500	1,657
2013-05-13	1,638	1,645	1,601	1,624	536,900	1,624
2013-05-10	1,556	1,619	1,549	1,617	1,034,200	1,617
2013-05-09	1,572	1,572	1,518	1,521	568,800	1,521
2013-05-08	1,532	1,586	1,529	1,543	1,041,800	1,543
2013-05-07	1,524	1,550	1,515	1,531	836,700	1,531
2013-05-02	1,533	1,537	1,492	1,496	896,800	1,496
2013-05-01	1,500	1,590	1,487	1,573	1,938,800	1,573
2013-04-30	1,435	1,492	1,407	1,452	1,570,600	1,452
2013-04-26	1,400	1,483	1,397	1,478	3,049,200	1,478
2013-04-25	1,317	1,390	1,282	1,390	1,956,400	1,390
2013-04-24	1,237	1,258	1,236	1,257	1,013,400	1,257
2013-04-23	1,230	1,236	1,221	1,226	759,500	1,226
2013-04-22	1,238	1,238	1,219	1,228	724,200	1,228
2013-04-19	1,223	1,225	1,203	1,219	587,800	1,219
2013-04-18	1,223	1,246	1,216	1,221	694,800	1,221
2013-04-17	1,240	1,243	1,221	1,224	782,700	1,224
2013-04-16	1,249	1,249	1,215	1,227	944,500	1,227
2013-04-15	1,310	1,318	1,258	1,258	934,500	1,258
2013-04-12	1,300	1,324	1,284	1,303	806,200	1,303
2013-04-11	1,290	1,296	1,263	1,278	1,092,800	1,278
2013-04-10	1,229	1,309	1,229	1,289	1,267,000	1,289
2013-04-09	1,224	1,255	1,219	1,250	1,568,400	1,250
2013-04-08	1,236	1,267	1,231	1,260	1,034,400	1,260
2013-04-05	1,400	1,403	1,204	1,206	2,112,900	1,206
2013-04-04	1,289	1,340	1,285	1,340	390,400	1,340
2013-04-03	1,294	1,325	1,281	1,325	655,200	1,325
2013-04-02	1,388	1,410	1,311	1,324	1,078,400	1,324
2013-04-01	1,451	1,465	1,413	1,445	884,100	1,445

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