3863 日本製紙(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	1,731	1,749	1,730	1,736	477,000	1,736
2014-12-29	1,771	1,780	1,723	1,739	698,700	1,739
2014-12-26	1,780	1,781	1,748	1,762	541,100	1,762
2014-12-25	1,808	1,808	1,781	1,785	618,200	1,785
2014-12-24	1,785	1,809	1,777	1,809	1,263,800	1,809
2014-12-22	1,750	1,762	1,729	1,762	650,400	1,762
2014-12-19	1,745	1,753	1,719	1,749	1,130,700	1,749
2014-12-18	1,670	1,707	1,668	1,705	984,600	1,705
2014-12-17	1,603	1,658	1,603	1,643	751,900	1,643
2014-12-16	1,610	1,610	1,588	1,604	929,700	1,604
2014-12-15	1,644	1,647	1,622	1,624	671,200	1,624
2014-12-12	1,670	1,682	1,653	1,653	1,273,200	1,653
2014-12-11	1,690	1,696	1,668	1,676	710,300	1,676
2014-12-10	1,712	1,718	1,694	1,697	819,900	1,697
2014-12-09	1,772	1,808	1,726	1,730	1,546,900	1,730
2014-12-08	1,770	1,798	1,769	1,794	1,038,900	1,794
2014-12-05	1,722	1,772	1,720	1,769	1,008,500	1,769
2014-12-04	1,705	1,742	1,705	1,740	906,400	1,740
2014-12-03	1,715	1,719	1,685	1,694	1,029,800	1,694
2014-12-02	1,726	1,726	1,691	1,708	1,018,000	1,708
2014-12-01	1,742	1,745	1,712	1,721	731,400	1,721
2014-11-28	1,752	1,763	1,728	1,733	706,500	1,733
2014-11-27	1,780	1,780	1,741	1,754	705,000	1,754
2014-11-26	1,727	1,795	1,716	1,791	1,420,200	1,791
2014-11-25	1,770	1,777	1,748	1,767	732,300	1,767
2014-11-21	1,698	1,761	1,693	1,759	1,228,900	1,759
2014-11-20	1,725	1,725	1,689	1,691	570,100	1,691
2014-11-19	1,727	1,737	1,714	1,725	435,000	1,725
2014-11-18	1,687	1,727	1,680	1,725	520,300	1,725
2014-11-17	1,739	1,739	1,672	1,678	705,900	1,678
2014-11-14	1,743	1,750	1,718	1,744	1,096,600	1,744
2014-11-13	1,695	1,733	1,689	1,729	959,000	1,729
2014-11-12	1,684	1,715	1,681	1,708	1,449,800	1,708
2014-11-11	1,666	1,679	1,648	1,678	815,900	1,678
2014-11-10	1,604	1,667	1,602	1,666	1,060,000	1,666
2014-11-07	1,604	1,615	1,590	1,604	679,700	1,604
2014-11-06	1,619	1,632	1,587	1,599	1,107,600	1,599
2014-11-05	1,592	1,627	1,587	1,623	878,100	1,623
2014-11-04	1,655	1,668	1,588	1,592	1,172,200	1,592
2014-10-31	1,596	1,631	1,582	1,626	772,300	1,626
2014-10-30	1,572	1,595	1,567	1,583	788,900	1,583
2014-10-29	1,527	1,574	1,527	1,572	595,200	1,572
2014-10-28	1,521	1,528	1,511	1,521	355,900	1,521
2014-10-27	1,524	1,530	1,516	1,527	338,300	1,527
2014-10-24	1,524	1,526	1,502	1,506	361,400	1,506
2014-10-23	1,500	1,518	1,499	1,506	392,900	1,506
2014-10-22	1,500	1,511	1,491	1,509	611,700	1,509
2014-10-21	1,518	1,518	1,482	1,485	762,200	1,485
2014-10-20	1,530	1,532	1,504	1,525	995,500	1,525
2014-10-17	1,509	1,519	1,490	1,496	929,700	1,496
2014-10-16	1,535	1,537	1,505	1,509	961,800	1,509
2014-10-15	1,549	1,563	1,540	1,556	535,000	1,556
2014-10-14	1,538	1,561	1,526	1,540	845,800	1,540
2014-10-10	1,555	1,566	1,550	1,558	865,900	1,558
2014-10-09	1,577	1,583	1,563	1,570	657,000	1,570
2014-10-08	1,582	1,586	1,570	1,580	643,900	1,580
2014-10-07	1,599	1,610	1,591	1,603	627,100	1,603
2014-10-06	1,589	1,604	1,585	1,593	480,900	1,593
2014-10-03	1,576	1,579	1,556	1,565	810,000	1,565
2014-10-02	1,600	1,611	1,581	1,583	832,700	1,583
2014-10-01	1,639	1,639	1,616	1,617	775,600	1,617
2014-09-30	1,680	1,683	1,641	1,641	1,001,500	1,641
2014-09-29	1,689	1,690	1,678	1,679	315,500	1,679
2014-09-26	1,671	1,687	1,668	1,685	526,000	1,685
2014-09-25	1,694	1,697	1,688	1,695	626,800	1,695
2014-09-24	1,682	1,686	1,681	1,684	509,400	1,684
2014-09-22	1,692	1,696	1,680	1,685	472,500	1,685
2014-09-19	1,689	1,696	1,684	1,692	530,100	1,692
2014-09-18	1,693	1,693	1,685	1,685	453,600	1,685
2014-09-17	1,699	1,700	1,688	1,688	349,400	1,688
2014-09-16	1,699	1,700	1,691	1,696	338,900	1,696
2014-09-12	1,690	1,703	1,687	1,698	644,800	1,698
2014-09-11	1,705	1,706	1,683	1,688	838,200	1,688
2014-09-10	1,703	1,705	1,689	1,694	657,500	1,694
2014-09-09	1,730	1,736	1,715	1,716	549,800	1,716
2014-09-08	1,736	1,736	1,720	1,732	533,600	1,732
2014-09-05	1,745	1,746	1,718	1,724	745,900	1,724
2014-09-04	1,718	1,738	1,715	1,735	634,000	1,735
2014-09-03	1,719	1,727	1,708	1,718	685,500	1,718
2014-09-02	1,688	1,708	1,686	1,706	523,400	1,706
2014-09-01	1,688	1,688	1,677	1,681	474,200	1,681
2014-08-29	1,691	1,697	1,671	1,678	805,500	1,678
2014-08-28	1,691	1,705	1,686	1,700	584,700	1,700
2014-08-27	1,690	1,705	1,682	1,693	497,100	1,693
2014-08-26	1,680	1,690	1,676	1,684	466,100	1,684
2014-08-25	1,700	1,700	1,675	1,678	806,600	1,678
2014-08-22	1,700	1,700	1,688	1,691	701,300	1,691
2014-08-21	1,691	1,701	1,681	1,690	880,400	1,690
2014-08-20	1,690	1,703	1,679	1,683	1,238,700	1,683
2014-08-19	1,694	1,697	1,687	1,696	632,500	1,696
2014-08-18	1,698	1,707	1,676	1,680	645,100	1,680
2014-08-15	1,701	1,711	1,693	1,698	483,100	1,698
2014-08-14	1,696	1,702	1,681	1,701	741,100	1,701
2014-08-13	1,667	1,690	1,663	1,687	1,364,900	1,687
2014-08-12	1,693	1,700	1,681	1,690	769,000	1,690
2014-08-11	1,700	1,712	1,688	1,701	1,067,900	1,701
2014-08-08	1,681	1,683	1,652	1,664	1,393,100	1,664
2014-08-07	1,708	1,722	1,689	1,702	1,116,500	1,702
2014-08-06	1,772	1,779	1,705	1,711	1,236,200	1,711
2014-08-05	1,789	1,794	1,773	1,773	379,900	1,773
2014-08-04	1,790	1,792	1,781	1,783	525,100	1,783
2014-08-01	1,795	1,809	1,785	1,800	733,600	1,800
2014-07-31	1,814	1,825	1,806	1,809	812,200	1,809
2014-07-30	1,811	1,812	1,795	1,797	551,600	1,797
2014-07-29	1,817	1,827	1,799	1,808	478,500	1,808
2014-07-28	1,812	1,834	1,807	1,817	618,500	1,817
2014-07-25	1,768	1,807	1,760	1,801	1,051,500	1,801
2014-07-24	1,781	1,783	1,751	1,756	1,528,300	1,756
2014-07-23	1,798	1,803	1,786	1,786	586,800	1,786
2014-07-22	1,804	1,819	1,796	1,798	895,300	1,798
2014-07-18	1,810	1,814	1,784	1,791	882,700	1,791
2014-07-17	1,832	1,837	1,811	1,813	713,700	1,813
2014-07-16	1,833	1,843	1,832	1,838	465,500	1,838
2014-07-15	1,848	1,850	1,833	1,837	757,900	1,837
2014-07-14	1,862	1,870	1,842	1,843	733,300	1,843
2014-07-11	1,852	1,875	1,843	1,862	778,700	1,862
2014-07-10	1,885	1,888	1,856	1,857	712,700	1,857
2014-07-09	1,891	1,895	1,876	1,880	699,200	1,880
2014-07-08	1,901	1,914	1,886	1,902	946,100	1,902
2014-07-07	1,918	1,924	1,903	1,905	576,600	1,905
2014-07-04	1,922	1,938	1,915	1,924	598,000	1,924
2014-07-03	1,934	1,936	1,910	1,913	680,000	1,913
2014-07-02	1,950	1,962	1,926	1,927	1,252,700	1,927
2014-07-01	1,920	1,952	1,906	1,947	1,468,000	1,947
2014-06-30	1,920	1,920	1,890	1,906	1,351,100	1,906
2014-06-27	1,914	1,920	1,866	1,884	1,654,800	1,884
2014-06-26	1,909	1,924	1,886	1,899	1,214,800	1,899
2014-06-25	1,907	1,910	1,877	1,882	1,486,800	1,882
2014-06-24	1,960	1,965	1,920	1,929	1,377,800	1,929
2014-06-23	1,983	1,988	1,956	1,960	1,121,300	1,960
2014-06-20	2,002	2,009	1,987	1,997	1,030,100	1,997
2014-06-19	1,991	2,026	1,991	2,024	969,000	2,024
2014-06-18	1,981	2,007	1,976	2,002	823,300	2,002
2014-06-17	2,022	2,032	1,976	1,985	1,272,700	1,985
2014-06-16	2,051	2,065	2,027	2,036	524,700	2,036
2014-06-13	2,041	2,064	2,032	2,057	707,600	2,057
2014-06-12	2,035	2,076	2,018	2,074	797,900	2,074
2014-06-11	2,015	2,046	2,015	2,042	663,200	2,042
2014-06-10	2,038	2,048	2,028	2,033	658,900	2,033
2014-06-09	2,070	2,078	2,053	2,054	662,400	2,054
2014-06-06	2,074	2,101	2,055	2,091	460,900	2,091
2014-06-05	2,100	2,100	2,070	2,086	500,200	2,086
2014-06-04	2,116	2,117	2,087	2,101	720,900	2,101
2014-06-03	2,115	2,145	2,104	2,136	879,000	2,136
2014-06-02	2,082	2,119	2,074	2,083	663,000	2,083
2014-05-30	2,120	2,131	2,083	2,084	604,100	2,084
2014-05-29	2,071	2,124	2,069	2,108	782,200	2,108
2014-05-28	2,069	2,098	2,044	2,046	372,000	2,046
2014-05-27	2,026	2,080	2,024	2,065	487,400	2,065
2014-05-26	2,016	2,029	2,011	2,023	340,300	2,023
2014-05-23	2,006	2,007	1,986	1,999	565,300	1,999
2014-05-22	1,934	2,013	1,934	2,006	787,400	2,006
2014-05-21	1,910	1,934	1,882	1,931	628,800	1,931
2014-05-20	1,939	1,940	1,908	1,911	497,700	1,911
2014-05-19	1,903	1,949	1,902	1,945	776,300	1,945
2014-05-16	1,874	1,906	1,868	1,894	585,900	1,894
2014-05-15	1,900	1,919	1,866	1,904	678,800	1,904
2014-05-14	1,911	1,937	1,902	1,913	572,900	1,913
2014-05-13	1,900	1,915	1,890	1,904	289,700	1,904
2014-05-12	1,892	1,908	1,875	1,875	294,700	1,875
2014-05-09	1,862	1,913	1,862	1,901	512,800	1,901
2014-05-08	1,856	1,870	1,853	1,859	462,900	1,859
2014-05-07	1,910	1,915	1,855	1,855	607,600	1,855
2014-05-02	1,897	1,927	1,897	1,920	409,000	1,920
2014-05-01	1,877	1,920	1,874	1,907	496,000	1,907
2014-04-30	1,881	1,898	1,860	1,866	574,900	1,866
2014-04-28	1,878	1,906	1,868	1,880	541,600	1,880
2014-04-25	1,909	1,930	1,879	1,918	663,500	1,918
2014-04-24	1,882	1,903	1,874	1,896	700,600	1,896
2014-04-23	1,885	1,899	1,882	1,891	683,400	1,891
2014-04-22	1,950	1,961	1,883	1,883	1,043,700	1,883
2014-04-21	1,948	1,971	1,939	1,966	209,100	1,966
2014-04-18	1,981	1,981	1,948	1,964	326,400	1,964
2014-04-17	1,935	1,976	1,933	1,965	440,600	1,965
2014-04-16	1,858	1,930	1,855	1,928	596,800	1,928
2014-04-15	1,842	1,871	1,839	1,849	1,291,300	1,849
2014-04-14	1,913	1,920	1,892	1,895	672,500	1,895
2014-04-11	1,911	1,934	1,883	1,913	721,000	1,913
2014-04-10	1,975	2,005	1,959	1,981	358,600	1,981
2014-04-09	2,012	2,020	1,956	1,964	711,800	1,964
2014-04-08	2,039	2,048	2,019	2,031	792,500	2,031
2014-04-07	2,012	2,057	2,004	2,040	831,400	2,040
2014-04-04	2,001	2,046	2,000	2,028	529,100	2,028
2014-04-03	2,025	2,057	2,007	2,010	949,700	2,010
2014-04-02	1,950	2,032	1,946	2,013	1,392,200	2,013
2014-04-01	1,923	1,958	1,897	1,940	1,085,300	1,940
2014-03-31	1,957	1,967	1,914	1,945	976,700	1,945
2014-03-28	2,003	2,006	1,931	1,947	1,035,500	1,947
2014-03-27	1,950	1,978	1,922	1,971	855,600	1,971
2014-03-26	1,990	2,009	1,960	1,971	896,200	1,971
2014-03-25	1,957	1,987	1,940	1,972	803,200	1,972
2014-03-24	1,958	1,974	1,930	1,938	1,146,500	1,938
2014-03-20	2,030	2,030	1,938	1,954	1,049,000	1,954
2014-03-19	2,000	2,022	1,968	1,992	574,900	1,992
2014-03-18	1,994	2,020	1,978	2,009	441,100	2,009
2014-03-17	1,976	1,987	1,960	1,976	973,900	1,976
2014-03-14	2,025	2,033	1,990	1,999	1,582,100	1,999
2014-03-13	2,025	2,058	2,008	2,050	650,000	2,050
2014-03-12	2,061	2,079	2,025	2,034	805,300	2,034
2014-03-11	2,068	2,093	2,052	2,083	500,200	2,083
2014-03-10	2,068	2,089	2,022	2,043	960,600	2,043
2014-03-07	2,071	2,080	2,036	2,055	1,632,400	2,055
2014-03-06	2,098	2,109	2,071	2,090	506,500	2,090
2014-03-05	2,097	2,105	2,070	2,089	723,900	2,089
2014-03-04	1,980	2,072	1,967	2,061	687,800	2,061
2014-03-03	1,999	2,009	1,965	1,989	801,100	1,989
2014-02-28	1,998	2,033	1,987	2,011	448,000	2,011
2014-02-27	2,006	2,039	1,983	2,004	717,200	2,004
2014-02-26	2,025	2,029	1,975	2,003	1,302,100	2,003
2014-02-25	2,056	2,079	2,020	2,071	1,048,100	2,071
2014-02-24	2,064	2,089	2,039	2,069	447,700	2,069
2014-02-21	2,047	2,075	2,030	2,072	860,100	2,072
2014-02-20	2,038	2,053	1,991	1,995	651,600	1,995
2014-02-19	2,019	2,045	2,002	2,041	604,000	2,041
2014-02-18	1,990	2,043	1,979	2,034	943,800	2,034
2014-02-17	1,930	1,977	1,901	1,973	655,300	1,973
2014-02-14	1,962	1,976	1,913	1,930	786,400	1,930
2014-02-13	2,004	2,007	1,971	1,974	547,500	1,974
2014-02-12	1,990	2,008	1,946	2,008	816,200	2,008
2014-02-10	1,968	1,997	1,961	1,993	576,800	1,993
2014-02-07	1,937	1,974	1,930	1,964	1,090,900	1,964
2014-02-06	1,822	1,939	1,822	1,921	1,763,000	1,921
2014-02-05	1,792	1,821	1,752	1,782	1,789,100	1,782
2014-02-04	1,780	1,799	1,758	1,785	1,425,800	1,785
2014-02-03	1,862	1,875	1,808	1,815	865,000	1,815
2014-01-31	1,838	1,878	1,837	1,863	1,397,000	1,863
2014-01-30	1,777	1,868	1,774	1,838	1,458,300	1,838
2014-01-29	1,770	1,823	1,769	1,821	993,400	1,821
2014-01-28	1,745	1,761	1,725	1,735	921,500	1,735
2014-01-27	1,742	1,769	1,737	1,753	968,900	1,753
2014-01-24	1,785	1,791	1,766	1,791	799,700	1,791
2014-01-23	1,817	1,822	1,790	1,790	576,300	1,790
2014-01-22	1,809	1,829	1,791	1,817	758,000	1,817
2014-01-21	1,813	1,828	1,803	1,808	737,800	1,808
2014-01-20	1,824	1,827	1,782	1,787	1,309,700	1,787
2014-01-17	1,859	1,860	1,819	1,832	1,568,100	1,832
2014-01-16	1,900	1,915	1,880	1,886	1,335,700	1,886
2014-01-15	1,910	1,922	1,878	1,918	760,300	1,918
2014-01-14	1,922	1,927	1,883	1,889	902,500	1,889
2014-01-10	1,935	1,975	1,914	1,933	1,213,900	1,933
2014-01-09	1,981	1,999	1,931	1,954	1,570,900	1,954
2014-01-08	2,014	2,020	1,963	2,004	705,900	2,004
2014-01-07	1,960	2,012	1,960	2,006	907,700	2,006
2014-01-06	1,963	1,979	1,950	1,970	897,200	1,970

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