3863 日本製紙(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,970	1,983	1,955	1,965	503,500	1,965
2018-12-27	1,940	1,956	1,925	1,951	613,300	1,951
2018-12-26	1,913	1,938	1,879	1,900	758,500	1,900
2018-12-25	1,967	1,974	1,897	1,923	546,200	1,923
2018-12-21	2,028	2,038	1,987	1,991	809,700	1,991
2018-12-20	2,025	2,053	2,017	2,049	880,700	2,049
2018-12-19	2,070	2,085	2,028	2,035	907,400	2,035
2018-12-18	2,074	2,086	2,054	2,070	1,146,100	2,070
2018-12-17	2,082	2,097	2,060	2,067	661,200	2,067
2018-12-14	2,049	2,103	2,048	2,067	1,220,200	2,067
2018-12-13	2,080	2,102	2,063	2,063	897,300	2,063
2018-12-12	2,040	2,056	2,034	2,053	891,600	2,053
2018-12-11	2,041	2,050	2,017	2,023	600,300	2,023
2018-12-10	2,044	2,055	2,031	2,036	614,400	2,036
2018-12-07	2,061	2,064	2,032	2,045	646,000	2,045
2018-12-06	2,068	2,079	2,053	2,072	598,000	2,072
2018-12-05	2,015	2,070	2,015	2,067	687,100	2,067
2018-12-04	2,070	2,084	2,032	2,039	557,800	2,039
2018-12-03	2,114	2,115	2,075	2,081	546,400	2,081
2018-11-30	2,087	2,121	2,080	2,110	899,200	2,110
2018-11-29	2,096	2,099	2,070	2,080	999,200	2,080
2018-11-28	2,062	2,072	2,038	2,063	507,500	2,063
2018-11-27	2,080	2,094	2,061	2,072	450,200	2,072
2018-11-26	2,058	2,085	2,054	2,081	611,200	2,081
2018-11-22	2,062	2,067	2,018	2,058	398,900	2,058
2018-11-21	2,050	2,076	2,047	2,055	665,000	2,055
2018-11-20	2,045	2,095	2,035	2,059	1,044,100	2,059
2018-11-19	2,064	2,077	2,042	2,045	1,086,800	2,045
2018-11-16	2,106	2,117	2,076	2,076	1,137,600	2,076
2018-11-15	2,094	2,118	2,077	2,116	617,100	2,116
2018-11-14	2,106	2,119	2,092	2,108	615,700	2,108
2018-11-13	2,076	2,109	2,071	2,106	860,100	2,106
2018-11-12	2,046	2,098	2,038	2,095	433,800	2,095
2018-11-09	2,045	2,081	2,044	2,074	655,300	2,074
2018-11-08	2,078	2,088	2,020	2,046	951,600	2,046
2018-11-07	1,952	2,016	1,900	1,988	1,093,300	1,988
2018-11-06	1,952	1,967	1,928	1,944	1,146,100	1,944
2018-11-05	1,960	2,006	1,899	1,949	1,430,700	1,949
2018-11-02	2,120	2,128	1,977	1,985	1,117,800	1,985
2018-11-01	2,030	2,113	2,008	2,042	1,054,300	2,042
2018-10-31	2,057	2,064	2,018	2,049	724,100	2,049
2018-10-30	1,969	2,050	1,969	2,046	984,900	2,046
2018-10-29	1,937	1,964	1,932	1,962	542,900	1,962
2018-10-26	1,923	1,954	1,917	1,926	569,900	1,926
2018-10-25	1,880	1,917	1,869	1,904	970,600	1,904
2018-10-24	1,911	1,930	1,898	1,919	538,100	1,919
2018-10-23	1,954	1,959	1,902	1,904	573,500	1,904
2018-10-22	1,977	1,978	1,947	1,957	599,300	1,957
2018-10-19	1,991	2,001	1,979	1,983	529,600	1,983
2018-10-18	1,978	2,014	1,978	2,007	487,600	2,007
2018-10-17	2,005	2,009	1,978	1,983	433,000	1,983
2018-10-16	1,987	2,004	1,977	1,989	526,200	1,989
2018-10-15	1,992	2,004	1,972	1,993	353,700	1,993
2018-10-12	2,028	2,036	1,987	2,000	631,800	2,000
2018-10-11	2,030	2,045	2,012	2,034	783,900	2,034
2018-10-10	2,060	2,105	2,060	2,073	750,500	2,073
2018-10-09	2,098	2,134	2,096	2,110	749,600	2,110
2018-10-05	2,105	2,147	2,103	2,133	580,600	2,133
2018-10-04	2,116	2,134	2,107	2,116	602,100	2,116
2018-10-03	2,101	2,144	2,099	2,110	865,300	2,110
2018-10-02	2,090	2,108	2,083	2,094	654,100	2,094
2018-10-01	2,079	2,096	2,072	2,080	250,300	2,080
2018-09-28	2,063	2,112	2,051	2,091	805,400	2,091
2018-09-27	2,085	2,096	2,060	2,070	427,300	2,070
2018-09-26	2,050	2,088	2,041	2,086	648,200	2,086
2018-09-25	2,059	2,063	2,028	2,047	823,400	2,047
2018-09-21	2,054	2,060	2,038	2,038	693,800	2,038
2018-09-20	2,052	2,066	2,032	2,038	766,400	2,038
2018-09-19	2,035	2,044	2,018	2,032	467,900	2,032
2018-09-18	1,995	2,037	1,994	2,025	599,500	2,025
2018-09-14	1,971	1,991	1,954	1,984	712,100	1,984
2018-09-13	1,944	1,983	1,944	1,971	298,700	1,971
2018-09-12	1,960	1,960	1,927	1,946	449,500	1,946
2018-09-11	1,979	1,982	1,954	1,960	428,300	1,960
2018-09-10	1,970	1,994	1,943	1,978	375,500	1,978
2018-09-07	1,948	1,966	1,934	1,963	557,100	1,963
2018-09-06	1,981	1,991	1,961	1,963	603,900	1,963
2018-09-05	1,982	2,015	1,982	1,999	688,000	1,999
2018-09-04	1,990	1,995	1,974	1,976	335,900	1,976
2018-09-03	1,994	1,996	1,963	1,989	655,000	1,989
2018-08-31	1,993	2,028	1,981	2,023	658,500	2,023
2018-08-30	1,989	2,021	1,986	2,017	960,800	2,017
2018-08-29	1,984	1,992	1,968	1,970	908,300	1,970
2018-08-28	1,994	2,015	1,967	1,973	621,200	1,973
2018-08-27	1,980	1,985	1,966	1,982	483,100	1,982
2018-08-24	1,955	1,969	1,951	1,966	438,700	1,966
2018-08-23	1,924	1,939	1,922	1,933	347,600	1,933
2018-08-22	1,961	1,961	1,920	1,921	694,500	1,921
2018-08-21	1,950	1,973	1,936	1,964	333,600	1,964
2018-08-20	1,940	1,969	1,940	1,969	855,300	1,969
2018-08-17	1,907	1,924	1,893	1,923	673,800	1,923
2018-08-16	1,885	1,917	1,881	1,892	752,200	1,892
2018-08-15	1,923	1,928	1,890	1,908	660,200	1,908
2018-08-14	1,924	1,938	1,912	1,924	426,700	1,924
2018-08-13	1,915	1,937	1,897	1,905	545,200	1,905
2018-08-10	1,907	1,947	1,907	1,930	658,000	1,930
2018-08-09	1,934	1,934	1,854	1,909	924,000	1,909
2018-08-08	1,841	1,938	1,841	1,932	1,402,600	1,932
2018-08-07	1,870	1,887	1,853	1,863	481,800	1,863
2018-08-06	1,885	1,891	1,867	1,886	437,900	1,886
2018-08-03	1,872	1,894	1,849	1,885	737,600	1,885
2018-08-02	1,872	1,911	1,871	1,903	772,300	1,903
2018-08-01	1,843	1,883	1,828	1,871	588,600	1,871
2018-07-31	1,844	1,882	1,827	1,829	1,762,500	1,829
2018-07-30	1,808	1,859	1,795	1,842	595,800	1,842
2018-07-27	1,835	1,835	1,818	1,830	359,600	1,830
2018-07-26	1,803	1,828	1,802	1,825	512,100	1,825
2018-07-25	1,780	1,809	1,775	1,788	617,100	1,788
2018-07-24	1,740	1,761	1,737	1,754	375,900	1,754
2018-07-23	1,733	1,746	1,722	1,729	640,000	1,729
2018-07-20	1,735	1,746	1,716	1,728	535,500	1,728
2018-07-19	1,756	1,760	1,729	1,730	824,500	1,730
2018-07-18	1,770	1,800	1,770	1,788	450,700	1,788
2018-07-17	1,745	1,765	1,735	1,745	1,083,700	1,745
2018-07-13	1,750	1,766	1,738	1,744	493,300	1,744
2018-07-12	1,750	1,768	1,738	1,740	380,600	1,740
2018-07-11	1,770	1,772	1,742	1,745	355,600	1,745
2018-07-10	1,770	1,790	1,767	1,775	357,000	1,775
2018-07-09	1,757	1,772	1,754	1,762	227,100	1,762
2018-07-06	1,755	1,776	1,747	1,756	457,100	1,756
2018-07-05	1,736	1,744	1,728	1,734	388,100	1,734
2018-07-04	1,715	1,757	1,714	1,741	556,300	1,741
2018-07-03	1,737	1,737	1,706	1,718	482,600	1,718
2018-07-02	1,761	1,774	1,731	1,732	693,700	1,732
2018-06-29	1,759	1,783	1,737	1,768	817,600	1,768
2018-06-28	1,770	1,781	1,755	1,759	508,400	1,759
2018-06-27	1,775	1,788	1,756	1,776	537,000	1,776
2018-06-26	1,745	1,780	1,741	1,775	508,500	1,775
2018-06-25	1,758	1,772	1,754	1,760	403,100	1,760
2018-06-22	1,755	1,755	1,738	1,745	467,000	1,745
2018-06-21	1,780	1,785	1,760	1,760	542,800	1,760
2018-06-20	1,795	1,798	1,768	1,795	688,600	1,795
2018-06-19	1,848	1,849	1,795	1,798	821,700	1,798
2018-06-18	1,861	1,868	1,853	1,860	360,200	1,860
2018-06-15	1,863	1,870	1,851	1,867	543,900	1,867
2018-06-14	1,863	1,882	1,852	1,852	480,000	1,852
2018-06-13	1,846	1,878	1,842	1,869	411,700	1,869
2018-06-12	1,841	1,856	1,825	1,853	861,100	1,853
2018-06-11	1,851	1,862	1,828	1,832	801,100	1,832
2018-06-08	1,885	1,906	1,868	1,869	890,100	1,869
2018-06-07	1,907	1,932	1,903	1,925	596,300	1,925
2018-06-06	1,869	1,905	1,864	1,896	614,800	1,896
2018-06-05	1,902	1,904	1,863	1,874	701,000	1,874
2018-06-04	1,875	1,918	1,875	1,915	636,800	1,915
2018-06-01	1,833	1,881	1,832	1,866	775,900	1,866
2018-05-31	1,833	1,874	1,827	1,833	1,401,200	1,833
2018-05-30	1,849	1,862	1,789	1,837	1,517,600	1,837
2018-05-29	1,980	2,040	1,872	1,882	2,320,600	1,882
2018-05-28	1,990	2,098	1,972	2,062	1,455,700	2,062
2018-05-25	1,962	1,991	1,946	1,987	854,500	1,987
2018-05-24	1,979	1,989	1,951	1,965	779,200	1,965
2018-05-23	2,009	2,035	1,979	1,985	761,800	1,985
2018-05-22	1,972	2,008	1,955	2,006	763,500	2,006
2018-05-21	2,000	2,007	1,971	1,972	647,200	1,972
2018-05-18	2,019	2,021	1,995	2,002	470,800	2,002
2018-05-17	2,015	2,021	2,004	2,015	544,300	2,015
2018-05-16	2,026	2,033	1,999	2,017	564,800	2,017
2018-05-15	2,068	2,089	1,987	2,027	935,300	2,027
2018-05-14	2,100	2,105	2,052	2,061	467,500	2,061
2018-05-11	2,075	2,103	2,068	2,101	466,300	2,101
2018-05-10	2,103	2,103	2,079	2,082	303,100	2,082
2018-05-09	2,095	2,108	2,085	2,103	468,100	2,103
2018-05-08	2,098	2,105	2,078	2,084	448,600	2,084
2018-05-07	2,095	2,099	2,076	2,098	256,900	2,098
2018-05-02	2,096	2,099	2,077	2,095	307,100	2,095
2018-05-01	2,080	2,097	2,068	2,096	382,800	2,096
2018-04-27	2,099	2,099	2,070	2,097	380,500	2,097
2018-04-26	2,099	2,099	2,079	2,083	357,600	2,083
2018-04-25	2,076	2,088	2,068	2,084	409,700	2,084
2018-04-24	2,056	2,074	2,044	2,072	318,400	2,072
2018-04-23	2,050	2,061	2,039	2,056	229,900	2,056
2018-04-20	2,042	2,056	2,034	2,056	455,700	2,056
2018-04-19	2,029	2,055	2,024	2,046	403,300	2,046
2018-04-18	2,015	2,030	2,012	2,027	290,600	2,027
2018-04-17	2,006	2,023	2,006	2,014	343,600	2,014
2018-04-16	1,991	2,009	1,982	2,006	306,600	2,006
2018-04-13	1,972	1,992	1,960	1,988	344,400	1,988
2018-04-12	1,981	1,990	1,966	1,969	312,200	1,969
2018-04-11	2,004	2,004	1,982	1,983	379,000	1,983
2018-04-10	1,992	2,009	1,988	1,995	407,700	1,995
2018-04-09	1,980	2,001	1,971	1,998	312,900	1,998
2018-04-06	1,995	1,998	1,973	1,975	470,400	1,975
2018-04-05	1,979	2,019	1,976	2,001	576,900	2,001
2018-04-04	1,979	1,996	1,965	1,990	449,500	1,990
2018-04-03	1,955	1,975	1,950	1,969	409,000	1,969
2018-03-30	1,965	1,993	1,959	1,986	648,800	1,986
2018-03-29	1,973	1,977	1,935	1,951	627,500	1,951
2018-03-28	1,968	1,982	1,952	1,968	763,400	1,968
2018-03-27	1,995	2,022	1,981	2,022	782,700	2,022
2018-03-26	1,990	1,999	1,956	1,980	741,400	1,980
2018-03-23	2,002	2,007	1,979	1,989	900,600	1,989
2018-03-22	2,036	2,051	2,020	2,027	531,700	2,027
2018-03-20	2,014	2,038	2,007	2,036	522,400	2,036
2018-03-19	2,035	2,041	2,009	2,013	377,700	2,013
2018-03-16	2,044	2,049	2,026	2,040	426,100	2,040
2018-03-15	2,030	2,038	2,017	2,035	313,500	2,035
2018-03-14	2,046	2,057	2,037	2,047	365,400	2,047
2018-03-13	2,040	2,058	2,033	2,058	495,100	2,058
2018-03-12	2,034	2,036	2,016	2,032	311,500	2,032
2018-03-09	2,036	2,039	1,998	2,009	731,700	2,009
2018-03-08	2,022	2,031	2,010	2,028	492,300	2,028
2018-03-07	2,010	2,019	1,996	2,005	497,700	2,005
2018-03-06	2,045	2,048	2,016	2,020	424,200	2,020
2018-03-05	2,043	2,052	2,026	2,032	431,800	2,032
2018-03-02	2,060	2,069	2,038	2,047	569,200	2,047
2018-03-01	2,102	2,106	2,081	2,096	582,200	2,096
2018-02-28	2,159	2,170	2,110	2,110	429,100	2,110
2018-02-27	2,169	2,172	2,143	2,155	374,400	2,155
2018-02-26	2,138	2,167	2,136	2,158	444,500	2,158
2018-02-23	2,117	2,127	2,100	2,107	347,000	2,107
2018-02-22	2,138	2,138	2,090	2,094	550,300	2,094
2018-02-21	2,150	2,164	2,148	2,155	374,100	2,155
2018-02-20	2,132	2,160	2,132	2,155	638,100	2,155
2018-02-19	2,117	2,147	2,106	2,115	404,800	2,115
2018-02-16	2,070	2,111	2,065	2,100	408,800	2,100
2018-02-15	2,077	2,085	2,057	2,062	388,400	2,062
2018-02-14	2,064	2,070	2,034	2,055	493,100	2,055
2018-02-13	2,110	2,115	2,061	2,064	422,600	2,064
2018-02-09	2,086	2,117	2,064	2,080	877,300	2,080
2018-02-08	2,120	2,158	2,113	2,155	1,509,500	2,155
2018-02-07	2,050	2,138	2,020	2,101	1,243,200	2,101
2018-02-06	2,042	2,065	1,993	2,010	1,121,200	2,010
2018-02-05	2,081	2,096	2,067	2,075	586,400	2,075
2018-02-02	2,110	2,113	2,092	2,106	306,500	2,106
2018-02-01	2,085	2,115	2,075	2,110	556,700	2,110
2018-01-31	2,080	2,114	2,073	2,074	613,300	2,074
2018-01-30	2,080	2,091	2,070	2,079	402,800	2,079
2018-01-29	2,085	2,094	2,073	2,080	432,000	2,080
2018-01-26	2,080	2,091	2,075	2,083	515,300	2,083
2018-01-25	2,093	2,093	2,070	2,084	385,800	2,084
2018-01-24	2,074	2,102	2,070	2,097	436,100	2,097
2018-01-23	2,075	2,077	2,062	2,076	240,300	2,076
2018-01-22	2,070	2,077	2,057	2,065	258,100	2,065
2018-01-19	2,065	2,074	2,052	2,065	382,300	2,065
2018-01-18	2,081	2,081	2,044	2,047	679,900	2,047
2018-01-17	2,074	2,082	2,061	2,068	476,100	2,068
2018-01-16	2,090	2,097	2,075	2,086	582,800	2,086
2018-01-15	2,105	2,109	2,090	2,093	432,900	2,093
2018-01-12	2,132	2,136	2,100	2,103	700,800	2,103
2018-01-11	2,141	2,143	2,116	2,132	686,300	2,132
2018-01-10	2,136	2,177	2,134	2,161	512,300	2,161
2018-01-09	2,141	2,144	2,128	2,139	400,200	2,139
2018-01-05	2,158	2,165	2,132	2,135	453,500	2,135
2018-01-04	2,151	2,158	2,141	2,153	340,000	2,153

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