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