3863 日本製紙(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,988	1,988	1,966	1,980	314,100	1,980
2016-12-29	2,006	2,008	1,981	1,988	465,500	1,988
2016-12-28	2,009	2,020	2,000	2,009	349,500	2,009
2016-12-27	2,000	2,014	1,995	2,001	694,000	2,001
2016-12-26	2,051	2,054	2,007	2,010	554,200	2,010
2016-12-22	2,011	2,059	2,006	2,056	564,700	2,056
2016-12-21	2,041	2,068	2,037	2,061	597,800	2,061
2016-12-20	2,049	2,055	2,035	2,042	542,200	2,042
2016-12-19	2,066	2,083	2,053	2,071	551,200	2,071
2016-12-16	2,093	2,098	2,052	2,065	517,200	2,065
2016-12-15	2,061	2,094	2,048	2,088	559,900	2,088
2016-12-14	2,061	2,068	2,040	2,059	465,300	2,059
2016-12-13	2,046	2,079	2,040	2,061	671,200	2,061
2016-12-12	2,077	2,077	2,038	2,052	784,700	2,052
2016-12-09	2,069	2,085	2,063	2,082	554,000	2,082
2016-12-08	2,045	2,092	2,045	2,068	725,900	2,068
2016-12-07	2,040	2,055	2,023	2,050	763,200	2,050
2016-12-06	2,023	2,042	2,003	2,038	749,200	2,038
2016-12-05	1,985	2,023	1,975	2,020	912,300	2,020
2016-12-02	1,940	1,980	1,939	1,974	810,300	1,974
2016-12-01	1,976	1,976	1,937	1,940	723,300	1,940
2016-11-30	1,990	1,992	1,967	1,978	408,000	1,978
2016-11-29	1,974	1,995	1,964	1,990	455,100	1,990
2016-11-28	1,961	1,984	1,954	1,977	537,100	1,977
2016-11-25	1,980	1,995	1,966	1,980	545,200	1,980
2016-11-24	1,977	1,980	1,962	1,973	584,300	1,973
2016-11-22	1,962	1,968	1,949	1,966	397,900	1,966
2016-11-21	1,960	1,972	1,954	1,960	513,200	1,960
2016-11-18	1,954	1,959	1,946	1,953	452,800	1,953
2016-11-17	1,931	1,949	1,925	1,937	363,500	1,937
2016-11-16	1,922	1,942	1,912	1,940	315,000	1,940
2016-11-15	1,927	1,943	1,902	1,914	378,700	1,914
2016-11-14	1,893	1,943	1,890	1,935	581,400	1,935
2016-11-11	1,901	1,902	1,872	1,878	703,300	1,878
2016-11-10	1,886	1,886	1,860	1,877	579,100	1,877
2016-11-09	1,889	1,897	1,794	1,807	835,100	1,807
2016-11-08	1,872	1,888	1,870	1,876	302,600	1,876
2016-11-07	1,876	1,911	1,865	1,869	561,800	1,869
2016-11-04	1,872	1,896	1,857	1,873	650,100	1,873
2016-11-02	1,954	1,964	1,909	1,910	932,200	1,910
2016-11-01	1,968	1,974	1,949	1,967	351,600	1,967
2016-10-31	1,971	1,976	1,961	1,968	480,900	1,968
2016-10-28	1,960	1,987	1,957	1,979	1,264,300	1,979
2016-10-27	1,950	1,960	1,936	1,953	287,200	1,953
2016-10-26	1,945	1,957	1,940	1,951	411,800	1,951
2016-10-25	1,945	1,970	1,943	1,958	752,600	1,958
2016-10-24	1,905	1,931	1,903	1,931	552,300	1,931
2016-10-21	1,890	1,904	1,879	1,899	598,000	1,899
2016-10-20	1,865	1,888	1,847	1,888	570,800	1,888
2016-10-19	1,850	1,859	1,835	1,857	434,200	1,857
2016-10-17	1,810	1,821	1,804	1,812	314,900	1,812
2016-10-13	1,831	1,831	1,794	1,803	858,700	1,803
2016-10-12	1,821	1,845	1,819	1,828	452,300	1,828
2016-10-11	1,843	1,848	1,825	1,830	381,900	1,830
2016-10-07	1,845	1,851	1,838	1,841	218,400	1,841
2016-10-06	1,849	1,860	1,844	1,849	445,400	1,849
2016-10-05	1,825	1,832	1,816	1,826	389,500	1,826
2016-10-04	1,830	1,833	1,803	1,810	642,800	1,810
2016-10-03	1,858	1,859	1,828	1,831	388,300	1,831
2016-09-30	1,835	1,856	1,830	1,841	607,200	1,841
2016-09-29	1,858	1,879	1,853	1,875	281,700	1,875
2016-09-28	1,856	1,863	1,838	1,846	492,500	1,846
2016-09-27	1,853	1,895	1,851	1,895	469,100	1,895
2016-09-26	1,877	1,877	1,861	1,861	333,800	1,861
2016-09-23	1,890	1,890	1,875	1,884	340,900	1,884
2016-09-21	1,858	1,885	1,837	1,885	429,700	1,885
2016-09-20	1,843	1,863	1,836	1,855	367,700	1,855
2016-09-16	1,860	1,864	1,834	1,835	465,200	1,835
2016-09-15	1,841	1,847	1,826	1,838	434,500	1,838
2016-09-14	1,855	1,862	1,845	1,846	302,300	1,846
2016-09-13	1,874	1,885	1,851	1,862	288,600	1,862
2016-09-12	1,877	1,880	1,856	1,864	418,800	1,864
2016-09-09	1,893	1,916	1,889	1,911	443,400	1,911
2016-09-08	1,911	1,911	1,876	1,886	718,800	1,886
2016-09-07	1,963	1,979	1,911	1,917	872,100	1,917
2016-09-06	1,958	1,991	1,951	1,988	702,100	1,988
2016-09-05	1,960	1,977	1,957	1,967	635,300	1,967
2016-09-02	1,947	1,957	1,929	1,942	602,200	1,942
2016-09-01	1,915	1,958	1,915	1,941	830,200	1,941
2016-08-31	1,859	1,924	1,856	1,917	993,200	1,917
2016-08-30	1,825	1,848	1,816	1,847	365,900	1,847
2016-08-29	1,825	1,837	1,813	1,820	383,900	1,820
2016-08-26	1,817	1,817	1,801	1,802	274,600	1,802
2016-08-25	1,805	1,819	1,801	1,810	321,100	1,810
2016-08-24	1,786	1,803	1,785	1,803	260,100	1,803
2016-08-23	1,786	1,795	1,773	1,778	642,700	1,778
2016-08-22	1,815	1,816	1,796	1,805	403,500	1,805
2016-08-19	1,830	1,830	1,806	1,810	410,800	1,810
2016-08-18	1,832	1,839	1,805	1,810	999,100	1,810
2016-08-17	1,775	1,780	1,761	1,779	542,700	1,779
2016-08-16	1,801	1,801	1,778	1,778	421,300	1,778
2016-08-15	1,841	1,841	1,794	1,794	375,200	1,794
2016-08-12	1,842	1,866	1,830	1,854	443,200	1,854
2016-08-10	1,798	1,819	1,789	1,814	330,000	1,814
2016-08-09	1,795	1,827	1,787	1,827	304,800	1,827
2016-08-08	1,786	1,799	1,780	1,798	486,800	1,798
2016-08-05	1,786	1,789	1,766	1,772	413,300	1,772
2016-08-04	1,830	1,830	1,775	1,779	568,700	1,779
2016-08-03	1,842	1,856	1,802	1,803	717,900	1,803
2016-08-02	1,862	1,888	1,858	1,874	349,100	1,874
2016-08-01	1,842	1,880	1,825	1,880	342,100	1,880
2016-07-29	1,862	1,869	1,823	1,868	507,400	1,868
2016-07-28	1,882	1,882	1,862	1,871	282,900	1,871
2016-07-27	1,890	1,896	1,863	1,876	423,100	1,876
2016-07-26	1,880	1,890	1,874	1,881	421,300	1,881
2016-07-25	1,883	1,893	1,860	1,884	357,100	1,884
2016-07-22	1,842	1,871	1,836	1,857	355,400	1,857
2016-07-21	1,881	1,891	1,834	1,856	592,200	1,856
2016-07-20	1,867	1,874	1,844	1,864	485,700	1,864
2016-07-19	1,833	1,865	1,820	1,861	895,800	1,861
2016-07-15	1,808	1,828	1,797	1,803	550,800	1,803
2016-07-14	1,840	1,848	1,795	1,799	898,800	1,799
2016-07-13	1,856	1,858	1,828	1,840	759,000	1,840
2016-07-12	1,860	1,878	1,826	1,831	748,200	1,831
2016-07-11	1,826	1,860	1,822	1,852	441,900	1,852
2016-07-08	1,820	1,832	1,801	1,801	367,000	1,801
2016-07-07	1,827	1,837	1,815	1,821	391,400	1,821
2016-07-06	1,791	1,829	1,786	1,828	484,100	1,828
2016-07-05	1,832	1,832	1,810	1,819	372,800	1,819
2016-07-04	1,795	1,842	1,786	1,839	537,000	1,839
2016-07-01	1,805	1,808	1,778	1,795	757,700	1,795
2016-06-30	1,835	1,843	1,786	1,787	944,200	1,787
2016-06-29	1,833	1,854	1,806	1,837	579,000	1,837
2016-06-28	1,828	1,861	1,816	1,831	758,800	1,831
2016-06-27	1,775	1,891	1,769	1,881	1,134,500	1,881
2016-06-24	1,903	1,903	1,733	1,755	1,125,600	1,755
2016-06-23	1,881	1,901	1,867	1,881	642,100	1,881
2016-06-22	1,865	1,879	1,860	1,867	632,200	1,867
2016-06-21	1,848	1,874	1,827	1,867	484,200	1,867
2016-06-20	1,833	1,881	1,830	1,863	676,500	1,863
2016-06-17	1,792	1,812	1,787	1,790	940,900	1,790
2016-06-16	1,804	1,832	1,771	1,773	874,100	1,773
2016-06-15	1,778	1,791	1,767	1,784	601,000	1,784
2016-06-14	1,800	1,816	1,777	1,790	719,500	1,790
2016-06-13	1,844	1,844	1,784	1,784	597,600	1,784
2016-06-10	1,883	1,883	1,846	1,859	871,200	1,859
2016-06-09	1,873	1,876	1,861	1,868	774,700	1,868
2016-06-08	1,896	1,922	1,887	1,891	812,600	1,891
2016-06-07	1,896	1,905	1,868	1,875	1,363,500	1,875
2016-06-06	1,932	1,945	1,925	1,934	614,500	1,934
2016-06-03	1,916	1,939	1,906	1,934	749,200	1,934
2016-06-02	1,912	1,924	1,902	1,906	748,800	1,906
2016-06-01	1,943	1,947	1,906	1,913	591,700	1,913
2016-05-31	1,930	1,943	1,918	1,937	413,000	1,937
2016-05-30	1,913	1,931	1,908	1,930	591,700	1,930
2016-05-27	1,909	1,924	1,888	1,907	1,096,300	1,907
2016-05-26	1,960	1,964	1,918	1,918	768,600	1,918
2016-05-25	1,960	1,962	1,927	1,954	659,500	1,954
2016-05-24	1,938	1,945	1,918	1,924	780,900	1,924
2016-05-23	1,949	1,963	1,927	1,937	692,700	1,937
2016-05-20	1,945	1,965	1,939	1,949	693,800	1,949
2016-05-19	2,000	2,000	1,938	1,944	1,059,800	1,944
2016-05-18	2,014	2,025	1,975	2,000	796,900	2,000
2016-05-17	2,003	2,014	1,968	1,998	563,700	1,998
2016-05-16	2,030	2,030	1,966	1,972	920,800	1,972
2016-05-13	2,123	2,123	2,032	2,039	1,039,300	2,039
2016-05-12	2,114	2,122	2,086	2,114	432,200	2,114
2016-05-11	2,146	2,148	2,057	2,098	776,500	2,098
2016-05-10	2,067	2,111	2,051	2,108	598,500	2,108
2016-05-09	2,083	2,102	2,066	2,082	501,300	2,082
2016-05-06	2,074	2,095	2,032	2,069	740,300	2,069
2016-05-02	2,042	2,077	2,042	2,056	548,400	2,056
2016-04-28	2,175	2,175	2,098	2,106	590,700	2,106
2016-04-27	2,193	2,200	2,161	2,172	399,200	2,172
2016-04-26	2,154	2,186	2,141	2,184	416,700	2,184
2016-04-25	2,192	2,199	2,152	2,165	642,400	2,165
2016-04-22	2,154	2,180	2,144	2,180	505,500	2,180
2016-04-21	2,163	2,178	2,140	2,174	531,600	2,174
2016-04-20	2,158	2,182	2,116	2,133	556,900	2,133
2016-04-19	2,131	2,153	2,129	2,148	749,900	2,148
2016-04-18	2,080	2,109	2,073	2,104	693,400	2,104
2016-04-15	2,119	2,142	2,109	2,130	729,400	2,130
2016-04-14	2,081	2,126	2,071	2,126	674,600	2,126
2016-04-13	2,050	2,070	2,043	2,058	585,400	2,058
2016-04-12	2,002	2,045	1,990	2,038	620,700	2,038
2016-04-11	1,983	2,003	1,955	1,995	1,031,300	1,995
2016-04-08	1,900	1,975	1,897	1,948	837,000	1,948
2016-04-07	1,909	1,927	1,884	1,921	420,100	1,921
2016-04-06	1,900	1,943	1,897	1,918	612,500	1,918
2016-04-05	1,960	1,963	1,905	1,912	506,900	1,912
2016-04-04	1,949	1,993	1,947	1,965	614,800	1,965
2016-04-01	1,993	1,994	1,945	1,954	985,300	1,954
2016-03-31	1,990	2,027	1,972	2,003	919,400	2,003
2016-03-30	2,082	2,088	2,014	2,019	557,500	2,019
2016-03-29	2,063	2,094	2,051	2,092	497,500	2,092
2016-03-28	2,115	2,125	2,078	2,100	691,700	2,100
2016-03-25	2,117	2,120	2,091	2,094	446,900	2,094
2016-03-24	2,097	2,123	2,085	2,108	436,200	2,108
2016-03-23	2,101	2,124	2,091	2,101	346,200	2,101
2016-03-22	2,113	2,132	2,093	2,119	545,500	2,119
2016-03-18	2,059	2,084	2,048	2,083	840,100	2,083
2016-03-17	2,070	2,093	2,044	2,055	624,200	2,055
2016-03-16	2,051	2,086	2,044	2,061	648,200	2,061
2016-03-15	2,050	2,085	2,041	2,068	695,600	2,068
2016-03-14	2,082	2,090	2,063	2,070	749,400	2,070
2016-03-11	2,043	2,076	2,028	2,070	1,122,500	2,070
2016-03-10	2,005	2,069	2,000	2,054	1,649,900	2,054
2016-03-09	1,962	1,962	1,903	1,925	756,400	1,925
2016-03-08	2,003	2,015	1,950	1,972	624,800	1,972
2016-03-07	1,970	2,009	1,955	1,999	589,900	1,999
2016-03-04	1,952	1,978	1,944	1,975	532,200	1,975
2016-03-03	1,941	1,967	1,932	1,956	678,400	1,956
2016-03-02	1,921	1,936	1,864	1,928	1,010,600	1,928
2016-03-01	1,908	1,919	1,874	1,892	695,000	1,892
2016-02-29	1,951	1,977	1,908	1,908	692,700	1,908
2016-02-26	1,937	1,975	1,920	1,963	638,100	1,963
2016-02-25	1,897	1,948	1,892	1,932	877,400	1,932
2016-02-24	1,836	1,906	1,831	1,894	748,500	1,894
2016-02-23	1,830	1,873	1,830	1,855	487,800	1,855
2016-02-22	1,810	1,844	1,810	1,825	614,600	1,825
2016-02-19	1,817	1,836	1,795	1,826	742,800	1,826
2016-02-18	1,803	1,846	1,797	1,831	697,300	1,831
2016-02-17	1,800	1,819	1,741	1,767	1,515,700	1,767
2016-02-16	1,800	1,838	1,787	1,812	984,400	1,812
2016-02-15	1,903	1,910	1,804	1,816	2,546,800	1,816
2016-02-12	1,813	1,903	1,786	1,876	2,242,000	1,876
2016-02-10	1,895	1,900	1,770	1,842	1,787,900	1,842
2016-02-09	1,889	1,936	1,857	1,859	1,131,600	1,859
2016-02-08	1,901	1,952	1,884	1,948	837,800	1,948
2016-02-05	1,850	1,898	1,845	1,896	605,400	1,896
2016-02-04	1,812	1,889	1,809	1,875	742,000	1,875
2016-02-03	1,850	1,861	1,804	1,812	1,459,700	1,812
2016-02-02	1,922	1,931	1,871	1,876	1,041,700	1,876
2016-02-01	1,940	1,948	1,917	1,936	893,900	1,936
2016-01-29	1,909	1,943	1,855	1,923	1,131,800	1,923
2016-01-28	1,889	1,911	1,857	1,890	683,100	1,890
2016-01-27	1,867	1,913	1,863	1,908	1,056,900	1,908
2016-01-26	1,869	1,876	1,829	1,837	935,900	1,837
2016-01-25	1,911	1,927	1,884	1,915	734,200	1,915
2016-01-22	1,840	1,870	1,829	1,870	1,005,200	1,870
2016-01-21	1,813	1,859	1,798	1,800	1,087,100	1,800
2016-01-20	1,856	1,873	1,812	1,818	1,217,000	1,818
2016-01-19	1,809	1,858	1,806	1,846	1,158,400	1,846
2016-01-18	1,800	1,825	1,776	1,821	979,400	1,821
2016-01-15	1,853	1,868	1,817	1,832	821,300	1,832
2016-01-14	1,834	1,842	1,801	1,827	823,800	1,827
2016-01-13	1,824	1,874	1,815	1,871	934,900	1,871
2016-01-12	1,815	1,826	1,786	1,786	1,452,100	1,786
2016-01-08	1,833	1,856	1,821	1,827	2,052,800	1,827
2016-01-07	1,882	1,885	1,860	1,861	1,334,800	1,861
2016-01-06	1,911	1,927	1,895	1,905	730,700	1,905
2016-01-05	1,919	1,957	1,908	1,922	913,900	1,922
2016-01-04	1,951	1,988	1,939	1,943	781,500	1,943

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