3863 日本製紙(株) の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-301,9962,0051,9581,9641,053,7001,964
2015-12-291,9141,9471,9021,943517,4001,943
2015-12-281,8651,9231,8651,918663,2001,918
2015-12-251,8601,8821,8421,842649,7001,842
2015-12-241,8751,8881,8441,844646,9001,844
2015-12-221,8811,8811,8511,860552,6001,860
2015-12-211,8531,8911,8501,889696,9001,889
2015-12-181,9261,9261,8531,8531,151,9001,853
2015-12-171,9101,9361,9041,918678,1001,918
2015-12-161,8901,9001,8691,879595,0001,879
2015-12-151,9071,9071,8591,8601,344,8001,860
2015-12-141,8941,9321,8861,928859,9001,928
2015-12-111,8881,9221,8871,919973,0001,919
2015-12-101,9001,9261,9001,903699,2001,903
2015-12-091,9301,9331,9061,9111,095,7001,911
2015-12-081,9571,9681,9381,944565,3001,944
2015-12-071,9651,9781,9531,956721,5001,956
2015-12-041,9841,9861,9571,964802,9001,964
2015-12-031,9752,0151,9602,008987,2002,008
2015-12-021,9971,9971,9701,9721,196,8001,972
2015-12-011,9852,0101,9831,998594,1001,998
2015-11-302,0082,0101,9821,982871,7001,982
2015-11-272,0202,0412,0112,014464,8002,014
2015-11-262,0502,0522,0042,020984,2002,020
2015-11-252,0562,0762,0452,070469,0002,070
2015-11-242,0602,0752,0382,059611,1002,059
2015-11-202,0642,0712,0442,068623,5002,068
2015-11-192,0602,0812,0302,072510,7002,072
2015-11-182,0572,0602,0302,041535,0002,041
2015-11-172,0202,0452,0032,043966,4002,043
2015-11-161,9811,9971,9671,9831,058,9001,983
2015-11-131,9962,0061,9861,9941,038,9001,994
2015-11-122,0162,0261,9982,013680,6002,013
2015-11-112,0182,0251,9882,0131,157,0002,013
2015-11-102,0502,0592,0232,031826,8002,031
2015-11-092,0312,0602,0252,059900,7002,059
2015-11-062,1122,1282,0112,0382,529,8002,038
2015-11-052,1552,2202,1552,1891,298,1002,189
2015-11-042,1882,2192,1342,1441,289,4002,144
2015-11-022,2222,2382,1652,172809,6002,172
2015-10-302,2282,2602,2062,2491,001,3002,249
2015-10-292,2142,2302,2042,2161,267,0002,216
2015-10-282,1672,2002,1452,199987,9002,199
2015-10-272,1902,2042,1602,163536,1002,163
2015-10-262,2152,2182,1842,189458,5002,189
2015-10-232,1902,2192,1872,200738,7002,200
2015-10-222,1562,1872,1472,177553,5002,177
2015-10-212,1042,1752,1042,174640,3002,174
2015-10-202,1082,1222,0772,114608,8002,114
2015-10-192,1242,1362,0852,100575,8002,100
2015-10-162,1302,1482,1122,124600,9002,124
2015-10-152,0642,1302,0592,115476,2002,115
2015-10-142,1182,1342,0672,072759,6002,072
2015-10-132,0932,1332,0582,126709,6002,126
2015-10-092,0422,0992,0382,097853,3002,097
2015-10-081,9992,0501,9802,0341,162,8002,034
2015-10-071,9261,9721,9221,966799,5001,966
2015-10-061,9221,9571,9081,9261,176,1001,926
2015-10-051,8491,8891,8441,875735,4001,875
2015-10-021,8171,8411,7801,840983,1001,840
2015-10-011,8441,8641,8221,857636,2001,857
2015-09-301,8601,8601,8131,823784,3001,823
2015-09-291,8711,8751,8121,8141,009,0001,814
2015-09-281,8901,9141,8671,8791,133,7001,879
2015-09-251,9511,9641,9121,9631,326,6001,963
2015-09-241,9601,9791,9401,940818,3001,940
2015-09-182,0282,0441,9671,9691,286,7001,969
2015-09-172,0192,0491,9882,0241,214,6002,024
2015-09-162,1032,1052,0062,0191,404,5002,019
2015-09-152,1232,1802,1072,127693,9002,127
2015-09-142,1452,1572,0932,110554,5002,110
2015-09-112,0712,1302,0652,109767,2002,109
2015-09-102,0552,1092,0382,108659,8002,108
2015-09-091,9992,1101,9992,1101,374,4002,110
2015-09-081,9541,9891,9451,961646,9001,961
2015-09-071,9201,9561,9051,954882,4001,954
2015-09-041,9301,9791,9121,9391,165,0001,939
2015-09-031,9221,9631,9171,921935,4001,921
2015-09-021,9471,9611,9041,9121,278,0001,912
2015-09-011,9882,0271,9721,974912,2001,974
2015-08-311,9792,0241,9721,987929,7001,987
2015-08-281,9781,9891,9391,9681,516,1001,968
2015-08-271,9951,9981,9411,9541,228,7001,954
2015-08-262,0022,0111,9211,9551,965,5001,955
2015-08-252,0412,0741,9942,0051,441,7002,005
2015-08-242,1002,1482,0722,0811,132,2002,081
2015-08-212,1242,1812,1202,149909,7002,149
2015-08-202,2002,2062,1652,174724,1002,174
2015-08-192,1552,1922,1282,174786,6002,174
2015-08-182,1852,1942,1572,165670,7002,165
2015-08-172,2002,2172,1632,179516,9002,179
2015-08-142,1372,2082,1342,196944,8002,196
2015-08-132,0862,1242,0662,111757,5002,111
2015-08-122,1232,1592,0892,105772,1002,105
2015-08-112,1562,1702,1012,122706,5002,122
2015-08-102,1002,1652,0942,157858,6002,157
2015-08-072,0832,1132,0802,108562,7002,108
2015-08-062,0192,1252,0042,0901,191,1002,090
2015-08-052,0492,0901,9932,0051,507,0002,005
2015-08-042,0362,0502,0132,0411,191,5002,041
2015-08-032,0362,0492,0262,030620,1002,030
2015-07-312,0382,0472,0142,0341,028,3002,034
2015-07-302,0712,0792,0552,064415,2002,064
2015-07-292,0502,0772,0302,066648,1002,066
2015-07-282,0892,1102,0482,063668,7002,063
2015-07-272,0972,1262,0642,072430,7002,072
2015-07-242,1402,1492,0902,099595,8002,099
2015-07-232,1102,1312,0772,110644,1002,110
2015-07-222,0662,1182,0612,109701,4002,109
2015-07-212,0962,1042,0882,099397,2002,099
2015-07-172,1192,1192,0742,077580,4002,077
2015-07-162,1402,1402,0972,117512,1002,117
2015-07-152,1162,1392,1072,131712,8002,131
2015-07-142,1102,1192,0832,100722,7002,100
2015-07-132,0662,1142,0582,098690,7002,098
2015-07-102,0462,0802,0272,048624,4002,048
2015-07-092,0282,0521,9882,0501,427,5002,050
2015-07-082,1062,1122,0622,0731,313,9002,073
2015-07-072,1192,1682,1132,119835,4002,119
2015-07-062,1002,1262,0892,100765,4002,100
2015-07-032,1342,1762,1222,139753,2002,139
2015-07-022,1412,1412,1092,123802,7002,123
2015-07-012,1582,1712,1182,129981,4002,129
2015-06-302,0602,1502,0562,1461,891,8002,146
2015-06-292,0502,0892,0422,0711,331,0002,071
2015-06-262,0432,0952,0412,091799,8002,091
2015-06-252,0832,0932,0412,0531,400,0002,053
2015-06-242,0912,1182,0862,088887,3002,088
2015-06-232,0562,1002,0502,0781,023,0002,078
2015-06-222,0462,0722,0322,042821,1002,042
2015-06-192,0402,0532,0182,0391,269,9002,039
2015-06-182,0422,0782,0272,0291,575,9002,029
2015-06-172,0282,0732,0222,0451,321,2002,045
2015-06-162,0652,0902,0312,0351,978,6002,035
2015-06-152,0872,1142,0522,0801,137,9002,080
2015-06-122,1012,1042,0532,0831,985,5002,083
2015-06-112,1242,1452,0982,1001,081,4002,100
2015-06-102,1242,1602,1112,1151,162,5002,115
2015-06-092,2012,2222,1412,1451,275,7002,145
2015-06-082,2252,2492,2012,214821,2002,214
2015-06-052,1962,2212,1952,211969,4002,211
2015-06-042,2012,2312,1802,2241,154,1002,224
2015-06-032,1672,2212,1662,2121,087,3002,212
2015-06-022,2222,2382,1892,1941,168,5002,194
2015-06-012,1922,2262,1702,2221,049,9002,222
2015-05-292,1812,2342,1802,2001,108,8002,200
2015-05-282,1852,2302,1662,1921,261,2002,192
2015-05-272,1952,1992,1462,1871,592,8002,187
2015-05-262,1222,2222,1222,1951,680,0002,195
2015-05-252,0982,1292,0762,1211,235,5002,121
2015-05-222,0182,0912,0162,0701,279,7002,070
2015-05-212,0002,0201,9752,0161,233,5002,016
2015-05-202,0502,0652,0172,0201,167,0002,020
2015-05-191,9992,0371,9982,0311,340,7002,031
2015-05-181,9612,0051,9431,9961,463,2001,996
2015-05-152,0322,0601,8871,9402,140,5001,940
2015-05-142,0372,0652,0012,036951,6002,036
2015-05-132,0682,0812,0302,045625,3002,045
2015-05-122,0702,0902,0562,088678,1002,088
2015-05-112,1002,1272,0912,092736,3002,092
2015-05-082,0602,1102,0522,0961,027,7002,096
2015-05-072,0372,0922,0362,0481,213,4002,048
2015-05-012,0842,0932,0452,079752,8002,079
2015-04-302,1002,1162,0852,095977,5002,095
2015-04-282,1182,1302,0812,1081,230,6002,108
2015-04-272,0282,1232,0182,1191,970,7002,119
2015-04-242,0082,0251,9942,017397,9002,017
2015-04-232,0002,0141,9922,011462,0002,011
2015-04-222,0012,0141,9952,010464,6002,010
2015-04-212,0072,0171,9842,001593,9002,001
2015-04-201,9892,0001,9651,994610,6001,994
2015-04-171,9992,0101,9782,007837,6002,007
2015-04-161,9441,9941,9401,994919,3001,994
2015-04-151,9541,9621,9261,928448,7001,928
2015-04-141,9101,9701,9101,968885,4001,968
2015-04-131,9001,9191,8951,910485,6001,910
2015-04-101,9101,9101,8951,904822,2001,904
2015-04-091,9081,9131,9011,9081,060,9001,908
2015-04-081,8931,9091,8841,9081,782,7001,908
2015-04-071,8281,8691,8131,8671,497,2001,867
2015-04-061,8051,8271,7761,8201,049,2001,820
2015-04-031,7981,8091,7741,799586,5001,799
2015-04-021,7771,8041,7691,7971,106,5001,797
2015-04-011,7971,8201,7831,7891,214,9001,789
2015-03-311,8231,8421,8051,806690,4001,806
2015-03-301,8001,8251,7951,814838,1001,814
2015-03-271,8111,8401,7941,8131,062,0001,813
2015-03-261,8461,8501,8321,8411,360,4001,841
2015-03-251,8701,8751,8521,8621,126,3001,862
2015-03-241,8861,8931,8651,8691,112,0001,869
2015-03-231,8921,8971,8771,888846,2001,888
2015-03-201,9091,9121,8791,8891,040,2001,889
2015-03-191,9051,9131,8761,885847,7001,885
2015-03-181,9001,9221,8811,893685,5001,893
2015-03-171,9051,9141,8961,900819,8001,900
2015-03-161,8961,9071,8851,899875,9001,899
2015-03-131,8941,9021,8701,8951,260,1001,895
2015-03-121,9111,9251,8811,8841,427,6001,884
2015-03-111,9471,9491,9091,9131,280,6001,913
2015-03-102,0012,0041,9441,9541,863,1001,954
2015-03-092,0462,0582,0212,0441,017,2002,044
2015-03-062,1002,1172,0672,0801,381,4002,080
2015-03-052,0392,0792,0332,070706,8002,070
2015-03-042,0652,0752,0462,065655,9002,065
2015-03-032,0722,0832,0452,080606,1002,080
2015-03-022,0642,0972,0642,074762,2002,074
2015-02-272,0892,0992,0742,083486,1002,083
2015-02-262,0542,0902,0532,089787,0002,089
2015-02-251,9702,0601,9642,0571,271,3002,057
2015-02-241,9882,0001,9561,9631,405,4001,963
2015-02-232,0412,0421,9912,015913,8002,015
2015-02-202,0102,0532,0082,0411,293,0002,041
2015-02-191,9902,0101,9721,9861,065,4001,986
2015-02-181,9851,9901,9671,986899,6001,986
2015-02-171,9801,9931,9641,973482,0001,973
2015-02-161,9701,9951,9601,979478,7001,979
2015-02-131,9221,9801,9031,970966,2001,970
2015-02-121,9391,9491,9161,928871,6001,928
2015-02-101,9011,9381,8981,936485,1001,936
2015-02-091,9101,9201,8921,917450,4001,917
2015-02-061,8801,9101,8621,901977,4001,901
2015-02-051,7951,8711,7871,862873,2001,862
2015-02-041,8731,8761,7841,7961,591,1001,796
2015-02-031,8501,8931,8501,864925,2001,864
2015-02-021,8501,8631,8311,847533,9001,847
2015-01-301,8421,8731,8301,866965,8001,866
2015-01-291,8021,8461,8021,8151,015,4001,815
2015-01-281,7501,8231,7421,8151,370,4001,815
2015-01-271,7351,7551,7161,752925,6001,752
2015-01-261,7081,7401,6961,740474,6001,740
2015-01-231,7341,7441,7081,713704,5001,713
2015-01-221,6651,7161,6641,713631,4001,713
2015-01-211,6751,6841,6511,667829,8001,667
2015-01-201,6391,6671,6321,666410,1001,666
2015-01-191,6231,6351,6171,626500,2001,626
2015-01-161,6151,6241,6011,610795,2001,610
2015-01-151,6121,6451,6121,640467,9001,640
2015-01-141,6411,6471,6071,612675,4001,612
2015-01-131,6311,6481,6101,647719,3001,647
2015-01-091,6851,6921,6361,6411,056,0001,641
2015-01-081,6881,7001,6771,680720,1001,680
2015-01-071,6901,7071,6811,682679,5001,682
2015-01-061,7161,7291,6971,697704,6001,697
2015-01-051,7301,7671,7241,746416,8001,746

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