3863 日本製紙(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,119	2,148	2,107	2,142	292,400	2,142
2017-12-28	2,123	2,134	2,113	2,119	220,700	2,119
2017-12-27	2,132	2,138	2,121	2,122	169,800	2,122
2017-12-26	2,131	2,136	2,116	2,118	228,500	2,118
2017-12-25	2,138	2,143	2,121	2,135	265,800	2,135
2017-12-22	2,133	2,146	2,125	2,136	316,200	2,136
2017-12-21	2,120	2,129	2,108	2,126	301,000	2,126
2017-12-20	2,140	2,150	2,127	2,131	349,600	2,131
2017-12-19	2,132	2,146	2,129	2,134	306,100	2,134
2017-12-18	2,115	2,134	2,111	2,130	366,700	2,130
2017-12-15	2,113	2,117	2,094	2,096	400,200	2,096
2017-12-14	2,108	2,117	2,098	2,115	490,500	2,115
2017-12-13	2,133	2,141	2,103	2,105	344,000	2,105
2017-12-12	2,122	2,144	2,121	2,133	388,200	2,133
2017-12-11	2,144	2,151	2,123	2,133	439,600	2,133
2017-12-08	2,102	2,142	2,102	2,136	610,900	2,136
2017-12-07	2,101	2,117	2,099	2,107	445,300	2,107
2017-12-06	2,154	2,163	2,099	2,107	927,100	2,107
2017-12-05	2,166	2,175	2,149	2,175	452,000	2,175
2017-12-04	2,153	2,158	2,141	2,154	523,000	2,154
2017-12-01	2,145	2,150	2,130	2,143	629,100	2,143
2017-11-30	2,130	2,157	2,126	2,154	881,300	2,154
2017-11-29	2,104	2,111	2,091	2,106	498,200	2,106
2017-11-28	2,088	2,097	2,074	2,077	478,800	2,077
2017-11-27	2,110	2,119	2,084	2,093	442,400	2,093
2017-11-24	2,096	2,096	2,081	2,086	308,800	2,086
2017-11-22	2,101	2,108	2,095	2,100	366,200	2,100
2017-11-21	2,109	2,114	2,083	2,090	378,100	2,090
2017-11-20	2,126	2,134	2,099	2,099	338,000	2,099
2017-11-17	2,163	2,167	2,112	2,123	500,400	2,123
2017-11-16	2,118	2,158	2,112	2,154	773,500	2,154
2017-11-15	2,119	2,125	2,088	2,089	587,100	2,089
2017-11-13	2,183	2,183	2,135	2,136	533,300	2,136
2017-11-10	2,202	2,231	2,186	2,189	719,700	2,189
2017-11-09	2,280	2,320	2,206	2,231	1,474,600	2,231
2017-11-08	2,345	2,366	2,237	2,322	1,540,700	2,322
2017-11-07	2,307	2,352	2,281	2,352	633,400	2,352
2017-11-06	2,329	2,354	2,308	2,329	809,300	2,329
2017-11-02	2,293	2,323	2,275	2,322	501,400	2,322
2017-11-01	2,265	2,318	2,260	2,294	840,400	2,294
2017-10-31	2,253	2,269	2,237	2,256	636,300	2,256
2017-10-30	2,237	2,272	2,228	2,247	899,100	2,247
2017-10-27	2,195	2,225	2,187	2,225	495,800	2,225
2017-10-26	2,182	2,210	2,179	2,203	344,700	2,203
2017-10-25	2,203	2,204	2,179	2,184	365,300	2,184
2017-10-24	2,182	2,203	2,182	2,198	393,100	2,198
2017-10-23	2,183	2,191	2,165	2,180	349,800	2,180
2017-10-20	2,165	2,177	2,151	2,168	360,400	2,168
2017-10-19	2,185	2,192	2,160	2,165	446,200	2,165
2017-10-18	2,163	2,185	2,156	2,182	397,600	2,182
2017-10-17	2,153	2,168	2,141	2,162	464,600	2,162
2017-10-16	2,137	2,158	2,129	2,151	368,300	2,151
2017-10-13	2,138	2,148	2,128	2,139	413,800	2,139
2017-10-12	2,128	2,143	2,115	2,138	326,800	2,138
2017-10-11	2,115	2,127	2,114	2,123	215,000	2,123
2017-10-10	2,110	2,126	2,107	2,122	259,800	2,122
2017-10-06	2,144	2,147	2,112	2,116	328,500	2,116
2017-10-05	2,133	2,144	2,130	2,142	248,000	2,142
2017-10-04	2,138	2,144	2,131	2,132	372,000	2,132
2017-10-03	2,145	2,145	2,117	2,139	434,100	2,139
2017-10-02	2,112	2,146	2,110	2,125	660,900	2,125
2017-09-29	2,099	2,110	2,083	2,092	457,400	2,092
2017-09-28	2,095	2,107	2,088	2,104	477,200	2,104
2017-09-27	2,120	2,137	2,089	2,095	809,000	2,095
2017-09-26	2,131	2,155	2,131	2,155	480,700	2,155
2017-09-25	2,138	2,156	2,130	2,141	532,400	2,141
2017-09-22	2,147	2,147	2,115	2,124	480,600	2,124
2017-09-21	2,120	2,145	2,112	2,126	488,400	2,126
2017-09-20	2,095	2,112	2,082	2,110	636,100	2,110
2017-09-19	2,077	2,088	2,067	2,078	495,200	2,078
2017-09-15	2,073	2,078	2,061	2,068	465,300	2,068
2017-09-14	2,085	2,091	2,067	2,072	372,100	2,072
2017-09-13	2,094	2,096	2,071	2,082	290,300	2,082
2017-09-12	2,063	2,088	2,053	2,084	415,400	2,084
2017-09-11	2,046	2,059	2,043	2,047	426,200	2,047
2017-09-08	2,050	2,066	2,036	2,043	633,000	2,043
2017-09-07	2,050	2,078	2,048	2,073	629,400	2,073
2017-09-06	2,042	2,045	2,013	2,029	713,200	2,029
2017-09-05	2,085	2,087	2,051	2,056	609,600	2,056
2017-09-04	2,107	2,109	2,075	2,081	444,500	2,081
2017-09-01	2,116	2,122	2,090	2,108	246,800	2,108
2017-08-31	2,100	2,122	2,091	2,106	463,800	2,106
2017-08-30	2,102	2,105	2,087	2,102	268,200	2,102
2017-08-29	2,110	2,115	2,093	2,097	311,100	2,097
2017-08-28	2,123	2,144	2,114	2,128	499,700	2,128
2017-08-25	2,088	2,119	2,081	2,114	455,600	2,114
2017-08-24	2,085	2,093	2,080	2,085	330,000	2,085
2017-08-23	2,109	2,112	2,086	2,103	387,700	2,103
2017-08-22	2,065	2,085	2,063	2,082	347,200	2,082
2017-08-21	2,065	2,075	2,059	2,072	426,300	2,072
2017-08-18	2,091	2,101	2,071	2,089	377,200	2,089
2017-08-17	2,100	2,108	2,090	2,107	299,800	2,107
2017-08-16	2,099	2,114	2,091	2,091	310,300	2,091
2017-08-15	2,102	2,118	2,094	2,111	270,800	2,111
2017-08-14	2,108	2,125	2,094	2,097	621,700	2,097
2017-08-10	2,097	2,111	2,090	2,097	402,300	2,097
2017-08-09	2,100	2,109	2,086	2,098	401,400	2,098
2017-08-08	2,118	2,133	2,095	2,100	399,000	2,100
2017-08-07	2,128	2,141	2,100	2,105	752,100	2,105
2017-08-04	2,170	2,179	2,123	2,128	851,200	2,128
2017-08-03	2,172	2,202	2,115	2,175	1,280,100	2,175
2017-08-02	2,203	2,205	2,163	2,169	631,200	2,169
2017-08-01	2,205	2,219	2,192	2,217	720,800	2,217
2017-07-31	2,157	2,202	2,151	2,199	700,700	2,199
2017-07-28	2,171	2,172	2,145	2,166	605,500	2,166
2017-07-27	2,186	2,194	2,175	2,180	425,500	2,180
2017-07-26	2,200	2,208	2,188	2,192	435,900	2,192
2017-07-25	2,275	2,275	2,190	2,193	942,500	2,193
2017-07-24	2,261	2,274	2,249	2,273	373,400	2,273
2017-07-21	2,279	2,283	2,256	2,272	436,100	2,272
2017-07-20	2,296	2,302	2,278	2,285	354,500	2,285
2017-07-19	2,291	2,309	2,284	2,289	352,100	2,289
2017-07-18	2,299	2,299	2,270	2,295	472,100	2,295
2017-07-14	2,277	2,302	2,270	2,286	445,900	2,286
2017-07-13	2,258	2,278	2,250	2,268	604,300	2,268
2017-07-12	2,239	2,245	2,217	2,240	348,900	2,240
2017-07-11	2,224	2,251	2,222	2,246	358,000	2,246
2017-07-10	2,208	2,226	2,204	2,220	461,400	2,220
2017-07-07	2,199	2,211	2,189	2,197	540,700	2,197
2017-07-06	2,217	2,217	2,193	2,201	626,900	2,201
2017-07-05	2,234	2,238	2,212	2,229	649,100	2,229
2017-07-04	2,272	2,275	2,230	2,235	815,500	2,235
2017-07-03	2,305	2,308	2,281	2,284	603,600	2,284
2017-06-30	2,304	2,314	2,289	2,301	402,400	2,301
2017-06-29	2,320	2,344	2,299	2,304	501,600	2,304
2017-06-28	2,274	2,314	2,267	2,313	795,000	2,313
2017-06-27	2,239	2,265	2,235	2,265	525,000	2,265
2017-06-26	2,242	2,247	2,221	2,222	244,600	2,222
2017-06-23	2,239	2,242	2,227	2,238	357,400	2,238
2017-06-22	2,243	2,248	2,228	2,237	395,000	2,237
2017-06-21	2,247	2,251	2,228	2,244	308,700	2,244
2017-06-20	2,264	2,273	2,252	2,252	450,800	2,252
2017-06-19	2,260	2,277	2,260	2,264	312,100	2,264
2017-06-16	2,248	2,271	2,232	2,253	659,200	2,253
2017-06-15	2,239	2,262	2,225	2,247	732,200	2,247
2017-06-14	2,215	2,246	2,215	2,237	595,700	2,237
2017-06-13	2,180	2,219	2,179	2,210	578,000	2,210
2017-06-12	2,155	2,180	2,155	2,177	482,500	2,177
2017-06-09	2,149	2,180	2,136	2,151	647,300	2,151
2017-06-08	2,155	2,160	2,128	2,138	342,800	2,138
2017-06-07	2,134	2,155	2,125	2,155	402,800	2,155
2017-06-06	2,135	2,138	2,110	2,127	397,200	2,127
2017-06-05	2,144	2,150	2,123	2,140	613,100	2,140
2017-06-02	2,106	2,139	2,101	2,139	726,900	2,139
2017-06-01	2,098	2,114	2,086	2,102	613,100	2,102
2017-05-31	2,136	2,146	2,093	2,104	884,000	2,104
2017-05-30	2,174	2,175	2,125	2,137	580,300	2,137
2017-05-29	2,194	2,207	2,181	2,183	278,400	2,183
2017-05-26	2,198	2,198	2,176	2,190	534,000	2,190
2017-05-25	2,200	2,218	2,184	2,212	588,600	2,212
2017-05-24	2,179	2,200	2,178	2,200	401,800	2,200
2017-05-23	2,190	2,190	2,170	2,173	270,700	2,173
2017-05-22	2,173	2,188	2,155	2,182	581,600	2,182
2017-05-19	2,150	2,176	2,136	2,168	537,700	2,168
2017-05-18	2,156	2,188	2,139	2,152	977,600	2,152
2017-05-17	2,178	2,195	2,165	2,167	591,000	2,167
2017-05-16	2,166	2,200	2,159	2,189	991,700	2,189
2017-05-15	2,140	2,198	2,131	2,160	1,355,400	2,160
2017-05-12	2,124	2,152	2,108	2,131	592,700	2,131
2017-05-11	2,146	2,147	2,112	2,122	309,100	2,122
2017-05-10	2,133	2,148	2,133	2,139	391,400	2,139
2017-05-09	2,111	2,137	2,109	2,130	409,700	2,130
2017-05-08	2,107	2,112	2,092	2,110	456,000	2,110
2017-05-02	2,070	2,090	2,068	2,083	332,100	2,083
2017-05-01	2,098	2,098	2,067	2,074	312,800	2,074
2017-04-28	2,078	2,112	2,071	2,107	670,800	2,107
2017-04-27	2,067	2,084	2,065	2,077	299,500	2,077
2017-04-26	2,066	2,078	2,063	2,078	398,200	2,078
2017-04-25	2,073	2,076	2,046	2,061	540,200	2,061
2017-04-24	2,051	2,071	2,033	2,065	546,700	2,065
2017-04-21	2,047	2,061	2,035	2,047	409,800	2,047
2017-04-20	2,036	2,046	2,029	2,037	303,300	2,037
2017-04-19	2,032	2,046	2,022	2,039	429,400	2,039
2017-04-18	2,020	2,037	2,016	2,024	248,300	2,024
2017-04-17	2,018	2,025	2,003	2,014	450,100	2,014
2017-04-14	2,075	2,075	2,015	2,020	299,400	2,020
2017-04-13	2,034	2,074	2,033	2,064	666,900	2,064
2017-04-12	2,034	2,055	2,031	2,049	642,200	2,049
2017-04-11	2,023	2,039	2,021	2,031	384,500	2,031
2017-04-10	2,005	2,033	1,995	2,028	564,300	2,028
2017-04-07	1,985	2,009	1,972	2,000	760,000	2,000
2017-04-06	2,015	2,015	1,982	1,983	488,600	1,983
2017-04-05	2,032	2,036	2,010	2,019	520,600	2,019
2017-04-04	2,018	2,022	2,000	2,018	481,200	2,018
2017-04-03	2,015	2,027	2,001	2,010	447,500	2,010
2017-03-31	2,031	2,037	2,002	2,002	433,100	2,002
2017-03-30	2,051	2,052	2,018	2,020	694,700	2,020
2017-03-29	2,088	2,089	2,063	2,073	842,100	2,073
2017-03-28	2,140	2,154	2,126	2,134	522,800	2,134
2017-03-27	2,137	2,142	2,116	2,122	528,100	2,122
2017-03-24	2,094	2,150	2,091	2,150	656,500	2,150
2017-03-23	2,083	2,087	2,062	2,073	523,400	2,073
2017-03-22	2,088	2,098	2,080	2,081	456,600	2,081
2017-03-21	2,112	2,149	2,106	2,111	830,400	2,111
2017-03-17	2,097	2,102	2,084	2,097	367,700	2,097
2017-03-16	2,077	2,108	2,077	2,099	399,200	2,099
2017-03-15	2,090	2,090	2,077	2,080	392,900	2,080
2017-03-14	2,089	2,112	2,083	2,093	592,800	2,093
2017-03-13	2,072	2,089	2,064	2,088	381,000	2,088
2017-03-10	2,070	2,079	2,057	2,076	734,800	2,076
2017-03-09	2,058	2,070	2,056	2,070	437,600	2,070
2017-03-08	2,058	2,068	2,042	2,058	426,500	2,058
2017-03-07	2,045	2,067	2,045	2,062	374,200	2,062
2017-03-06	2,046	2,052	2,038	2,049	320,500	2,049
2017-03-03	2,068	2,071	2,045	2,055	325,100	2,055
2017-03-02	2,070	2,071	2,058	2,065	393,200	2,065
2017-03-01	2,060	2,068	2,037	2,052	474,700	2,052
2017-02-28	2,041	2,067	2,041	2,043	470,000	2,043
2017-02-27	2,045	2,050	2,011	2,041	703,500	2,041
2017-02-24	2,053	2,074	2,053	2,061	590,400	2,061
2017-02-23	2,092	2,107	2,061	2,068	590,100	2,068
2017-02-22	2,115	2,126	2,068	2,077	996,400	2,077
2017-02-21	2,032	2,119	2,029	2,115	1,616,100	2,115
2017-02-20	1,986	1,993	1,961	1,981	533,600	1,981
2017-02-17	1,988	1,996	1,977	1,984	563,700	1,984
2017-02-16	2,010	2,016	1,988	1,999	593,600	1,999
2017-02-15	2,008	2,018	2,002	2,011	628,900	2,011
2017-02-14	2,013	2,048	2,004	2,006	509,000	2,006
2017-02-13	2,008	2,026	2,000	2,005	587,100	2,005
2017-02-10	1,980	1,998	1,972	1,987	775,100	1,987
2017-02-09	1,990	1,991	1,962	1,977	922,400	1,977
2017-02-08	2,051	2,052	1,975	2,002	1,109,000	2,002
2017-02-07	2,045	2,074	2,045	2,051	487,200	2,051
2017-02-06	2,065	2,065	2,032	2,045	458,900	2,045
2017-02-03	2,046	2,063	2,036	2,055	453,000	2,055
2017-02-02	2,071	2,078	2,044	2,046	499,200	2,046
2017-02-01	2,055	2,079	2,050	2,070	382,400	2,070
2017-01-31	2,075	2,086	2,065	2,069	280,100	2,069
2017-01-30	2,084	2,102	2,077	2,098	475,200	2,098
2017-01-27	2,080	2,092	2,066	2,088	320,200	2,088
2017-01-26	2,057	2,082	2,047	2,076	522,900	2,076
2017-01-25	2,072	2,074	2,030	2,041	665,200	2,041
2017-01-24	2,068	2,074	2,038	2,046	638,400	2,046
2017-01-23	2,070	2,092	2,057	2,078	551,700	2,078
2017-01-20	2,113	2,118	2,078	2,082	708,700	2,082
2017-01-19	2,105	2,134	2,085	2,126	669,800	2,126
2017-01-18	2,080	2,097	2,053	2,093	488,100	2,093
2017-01-17	2,100	2,115	2,091	2,095	391,500	2,095
2017-01-16	2,137	2,149	2,118	2,121	334,500	2,121
2017-01-13	2,082	2,138	2,067	2,138	602,000	2,138
2017-01-12	2,122	2,130	2,095	2,099	494,600	2,099
2017-01-11	2,118	2,130	2,105	2,115	491,100	2,115
2017-01-10	2,100	2,128	2,087	2,121	550,000	2,121
2017-01-06	2,078	2,112	2,074	2,112	540,300	2,112
2017-01-05	2,090	2,095	2,060	2,074	476,100	2,074
2017-01-04	1,997	2,087	1,997	2,077	875,900	2,077

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