3863 日本製紙(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,847	1,855	1,833	1,848	303,900	1,848
2019-12-27	1,840	1,849	1,832	1,845	260,200	1,845
2019-12-26	1,809	1,828	1,808	1,828	275,400	1,828
2019-12-25	1,842	1,844	1,817	1,818	263,400	1,818
2019-12-24	1,838	1,850	1,835	1,847	293,100	1,847
2019-12-23	1,870	1,871	1,832	1,838	478,800	1,838
2019-12-20	1,867	1,876	1,861	1,866	463,200	1,866
2019-12-19	1,875	1,881	1,858	1,859	407,200	1,859
2019-12-18	1,880	1,893	1,874	1,878	380,400	1,878
2019-12-17	1,892	1,902	1,880	1,892	569,800	1,892
2019-12-16	1,900	1,906	1,882	1,882	403,100	1,882
2019-12-13	1,919	1,931	1,906	1,920	539,100	1,920
2019-12-12	1,895	1,906	1,882	1,885	343,900	1,885
2019-12-11	1,898	1,909	1,889	1,903	272,300	1,903
2019-12-10	1,929	1,929	1,906	1,906	277,200	1,906
2019-12-09	1,921	1,929	1,902	1,929	419,400	1,929
2019-12-06	1,930	1,942	1,899	1,905	478,300	1,905
2019-12-05	1,889	1,927	1,888	1,923	643,700	1,923
2019-12-04	1,881	1,895	1,876	1,889	459,100	1,889
2019-12-03	1,895	1,916	1,883	1,896	734,100	1,896
2019-12-02	1,909	1,943	1,908	1,935	379,500	1,935
2019-11-29	1,907	1,915	1,901	1,909	222,500	1,909
2019-11-28	1,909	1,919	1,897	1,912	178,700	1,912
2019-11-27	1,896	1,919	1,896	1,908	269,800	1,908
2019-11-26	1,912	1,919	1,887	1,894	520,200	1,894
2019-11-25	1,893	1,908	1,887	1,896	321,400	1,896
2019-11-22	1,871	1,883	1,868	1,874	301,500	1,874
2019-11-21	1,859	1,872	1,848	1,864	524,400	1,864
2019-11-20	1,878	1,888	1,864	1,879	321,700	1,879
2019-11-19	1,876	1,884	1,858	1,881	362,600	1,881
2019-11-18	1,903	1,903	1,869	1,875	343,600	1,875
2019-11-15	1,870	1,907	1,870	1,902	297,900	1,902
2019-11-14	1,900	1,902	1,867	1,871	330,600	1,871
2019-11-13	1,924	1,926	1,900	1,901	355,100	1,901
2019-11-12	1,964	1,965	1,915	1,932	533,900	1,932
2019-11-11	1,909	1,970	1,908	1,969	1,109,100	1,969
2019-11-08	1,896	1,909	1,872	1,885	509,700	1,885
2019-11-07	1,919	1,922	1,867	1,872	695,300	1,872
2019-11-06	1,893	1,922	1,882	1,921	614,800	1,921
2019-11-05	1,858	1,871	1,845	1,871	661,000	1,871
2019-11-01	1,858	1,864	1,841	1,849	264,900	1,849
2019-10-31	1,896	1,896	1,862	1,873	305,400	1,873
2019-10-30	1,877	1,882	1,854	1,879	610,700	1,879
2019-10-29	1,881	1,897	1,871	1,890	522,500	1,890
2019-10-28	1,881	1,882	1,855	1,860	333,600	1,860
2019-10-25	1,872	1,878	1,859	1,870	479,500	1,870
2019-10-24	1,860	1,867	1,854	1,867	483,200	1,867
2019-10-23	1,832	1,849	1,820	1,847	553,500	1,847
2019-10-21	1,826	1,842	1,819	1,839	289,100	1,839
2019-10-18	1,812	1,833	1,804	1,815	532,600	1,815
2019-10-17	1,834	1,834	1,805	1,810	636,400	1,810
2019-10-16	1,835	1,843	1,820	1,829	609,000	1,829
2019-10-15	1,812	1,838	1,803	1,833	775,600	1,833
2019-10-11	1,811	1,812	1,783	1,794	695,200	1,794
2019-10-10	1,810	1,817	1,782	1,810	439,500	1,810
2019-10-09	1,801	1,813	1,795	1,803	362,500	1,803
2019-10-08	1,810	1,835	1,810	1,822	406,500	1,822
2019-10-07	1,800	1,806	1,787	1,804	453,100	1,804
2019-10-04	1,783	1,797	1,773	1,797	435,400	1,797
2019-10-03	1,782	1,785	1,763	1,770	443,700	1,770
2019-10-02	1,810	1,838	1,806	1,822	465,900	1,822
2019-10-01	1,772	1,824	1,772	1,816	506,900	1,816
2019-09-30	1,790	1,793	1,753	1,759	570,900	1,759
2019-09-27	1,830	1,833	1,784	1,803	408,000	1,803
2019-09-26	1,844	1,865	1,835	1,853	444,100	1,853
2019-09-25	1,820	1,829	1,806	1,823	268,900	1,823
2019-09-24	1,820	1,833	1,820	1,831	279,000	1,831
2019-09-20	1,833	1,834	1,809	1,818	401,000	1,818
2019-09-19	1,808	1,835	1,804	1,822	438,800	1,822
2019-09-18	1,799	1,824	1,793	1,813	715,200	1,813
2019-09-17	1,872	1,875	1,857	1,869	424,700	1,869
2019-09-13	1,831	1,861	1,818	1,860	611,500	1,860
2019-09-12	1,810	1,844	1,807	1,823	670,900	1,823
2019-09-11	1,855	1,859	1,842	1,850	431,200	1,850
2019-09-10	1,821	1,832	1,808	1,824	366,800	1,824
2019-09-09	1,786	1,805	1,778	1,799	304,500	1,799
2019-09-06	1,808	1,810	1,787	1,791	305,100	1,791
2019-09-05	1,773	1,801	1,771	1,798	316,000	1,798
2019-09-04	1,751	1,762	1,750	1,757	265,000	1,757
2019-09-03	1,759	1,781	1,754	1,774	230,200	1,774
2019-09-02	1,744	1,756	1,742	1,749	216,700	1,749
2019-08-30	1,756	1,766	1,744	1,764	282,400	1,764
2019-08-29	1,745	1,748	1,728	1,741	185,200	1,741
2019-08-28	1,746	1,750	1,731	1,738	236,500	1,738
2019-08-27	1,750	1,753	1,730	1,740	297,500	1,740
2019-08-26	1,704	1,730	1,701	1,725	394,100	1,725
2019-08-23	1,743	1,753	1,739	1,743	338,300	1,743
2019-08-22	1,730	1,739	1,718	1,730	403,300	1,730
2019-08-21	1,730	1,740	1,720	1,727	357,000	1,727
2019-08-20	1,730	1,739	1,724	1,739	332,700	1,739
2019-08-19	1,708	1,717	1,702	1,712	374,700	1,712
2019-08-16	1,699	1,712	1,693	1,709	464,400	1,709
2019-08-15	1,705	1,722	1,689	1,709	477,800	1,709
2019-08-14	1,730	1,732	1,706	1,723	597,900	1,723
2019-08-13	1,783	1,783	1,695	1,699	1,030,600	1,699
2019-08-09	1,783	1,800	1,749	1,784	1,568,300	1,784
2019-08-08	1,893	1,910	1,891	1,903	511,900	1,903
2019-08-07	1,880	1,906	1,874	1,889	384,600	1,889
2019-08-06	1,863	1,892	1,856	1,889	499,100	1,889
2019-08-05	1,888	1,903	1,877	1,903	601,500	1,903
2019-08-02	1,894	1,927	1,890	1,905	678,700	1,905
2019-08-01	1,903	1,925	1,891	1,918	567,200	1,918
2019-07-31	1,925	1,933	1,909	1,925	589,700	1,925
2019-07-30	1,957	1,961	1,933	1,942	635,700	1,942
2019-07-29	1,990	1,996	1,967	1,977	256,300	1,977
2019-07-26	1,973	1,986	1,958	1,984	363,900	1,984
2019-07-25	1,986	1,989	1,954	1,967	553,100	1,967
2019-07-24	1,996	1,998	1,956	1,966	640,100	1,966
2019-07-23	1,941	1,980	1,933	1,970	469,500	1,970
2019-07-22	1,960	1,962	1,924	1,934	314,700	1,934
2019-07-19	1,912	1,959	1,901	1,956	411,000	1,956
2019-07-18	1,925	1,934	1,903	1,908	498,900	1,908
2019-07-17	1,930	1,943	1,919	1,933	296,500	1,933
2019-07-16	1,937	1,946	1,922	1,927	282,600	1,927
2019-07-12	1,940	1,944	1,918	1,935	243,600	1,935
2019-07-11	1,917	1,939	1,913	1,936	361,500	1,936
2019-07-10	1,903	1,913	1,896	1,901	299,800	1,901
2019-07-09	1,939	1,953	1,908	1,918	318,800	1,918
2019-07-08	1,953	1,955	1,927	1,931	323,400	1,931
2019-07-05	1,953	1,967	1,947	1,959	382,400	1,959
2019-07-04	1,945	1,957	1,942	1,951	332,600	1,951
2019-07-03	1,925	1,941	1,915	1,935	353,400	1,935
2019-07-02	1,922	1,955	1,919	1,945	435,000	1,945
2019-07-01	1,920	1,929	1,913	1,925	382,700	1,925
2019-06-28	1,906	1,915	1,900	1,908	758,200	1,908
2019-06-27	1,899	1,899	1,879	1,896	398,200	1,896
2019-06-26	1,876	1,905	1,869	1,890	584,200	1,890
2019-06-25	1,873	1,898	1,868	1,877	375,200	1,877
2019-06-24	1,887	1,890	1,867	1,869	399,000	1,869
2019-06-21	1,919	1,920	1,897	1,901	1,185,100	1,901
2019-06-20	1,922	1,925	1,894	1,903	333,900	1,903
2019-06-19	1,885	1,913	1,885	1,903	513,900	1,903
2019-06-18	1,854	1,889	1,853	1,872	661,500	1,872
2019-06-17	1,880	1,886	1,865	1,866	277,000	1,866
2019-06-14	1,880	1,893	1,861	1,892	480,200	1,892
2019-06-13	1,883	1,889	1,861	1,864	318,500	1,864
2019-06-12	1,883	1,904	1,879	1,893	340,500	1,893
2019-06-11	1,881	1,885	1,862	1,877	329,100	1,877
2019-06-10	1,875	1,884	1,868	1,872	341,900	1,872
2019-06-07	1,887	1,895	1,851	1,860	385,900	1,860
2019-06-06	1,931	1,936	1,877	1,896	492,500	1,896
2019-06-05	1,937	1,939	1,900	1,926	685,900	1,926
2019-06-04	1,868	1,884	1,858	1,884	676,300	1,884
2019-06-03	1,840	1,854	1,823	1,851	519,000	1,851
2019-05-31	1,850	1,869	1,825	1,862	800,300	1,862
2019-05-30	1,902	1,902	1,855	1,869	715,900	1,869
2019-05-29	1,913	1,922	1,903	1,916	558,600	1,916
2019-05-28	1,950	1,953	1,929	1,942	541,000	1,942
2019-05-27	1,987	1,992	1,947	1,961	263,800	1,961
2019-05-24	1,965	1,977	1,959	1,966	485,000	1,966
2019-05-23	1,993	2,000	1,962	1,969	360,300	1,969
2019-05-22	2,013	2,020	1,981	2,000	405,100	2,000
2019-05-21	2,009	2,053	2,007	2,011	666,100	2,011
2019-05-20	2,023	2,025	1,987	1,997	613,100	1,997
2019-05-17	2,027	2,039	1,998	2,013	677,100	2,013
2019-05-16	1,975	2,019	1,971	2,005	1,029,900	2,005
2019-05-15	2,140	2,147	1,952	1,970	1,547,400	1,970
2019-05-14	2,080	2,135	2,069	2,132	526,000	2,132
2019-05-13	2,130	2,172	2,129	2,136	657,400	2,136
2019-05-10	2,107	2,143	2,097	2,134	778,700	2,134
2019-05-09	2,124	2,152	2,108	2,118	643,100	2,118
2019-05-08	2,141	2,177	2,140	2,150	643,500	2,150
2019-05-07	2,207	2,217	2,168	2,171	475,700	2,171
2019-04-26	2,190	2,208	2,178	2,204	360,000	2,204
2019-04-25	2,197	2,199	2,167	2,191	392,000	2,191
2019-04-24	2,201	2,214	2,174	2,178	375,300	2,178
2019-04-23	2,207	2,233	2,192	2,195	394,800	2,195
2019-04-22	2,183	2,216	2,183	2,213	308,200	2,213
2019-04-19	2,219	2,219	2,195	2,197	267,700	2,197
2019-04-18	2,239	2,239	2,198	2,204	419,600	2,204
2019-04-17	2,235	2,257	2,232	2,240	464,600	2,240
2019-04-16	2,269	2,279	2,239	2,251	523,500	2,251
2019-04-15	2,299	2,306	2,263	2,276	419,700	2,276
2019-04-12	2,285	2,291	2,247	2,263	361,800	2,263
2019-04-11	2,248	2,279	2,248	2,274	304,000	2,274
2019-04-10	2,252	2,272	2,241	2,262	340,700	2,262
2019-04-09	2,297	2,299	2,268	2,271	371,600	2,271
2019-04-08	2,290	2,298	2,272	2,281	328,800	2,281
2019-04-05	2,280	2,299	2,278	2,292	442,900	2,292
2019-04-04	2,344	2,344	2,278	2,288	623,900	2,288
2019-04-03	2,352	2,359	2,329	2,347	501,100	2,347
2019-04-02	2,330	2,364	2,321	2,354	701,700	2,354
2019-04-01	2,304	2,322	2,284	2,301	775,900	2,301
2019-03-29	2,304	2,306	2,276	2,286	417,600	2,286
2019-03-28	2,300	2,311	2,283	2,284	594,700	2,284
2019-03-27	2,294	2,304	2,261	2,304	727,300	2,304
2019-03-26	2,330	2,343	2,324	2,337	870,200	2,337
2019-03-25	2,297	2,307	2,279	2,285	513,500	2,285
2019-03-22	2,315	2,319	2,306	2,319	362,000	2,319
2019-03-20	2,300	2,313	2,295	2,313	456,600	2,313
2019-03-19	2,287	2,317	2,280	2,307	769,200	2,307
2019-03-18	2,282	2,290	2,264	2,273	711,300	2,273
2019-03-15	2,276	2,290	2,273	2,280	483,600	2,280
2019-03-14	2,269	2,293	2,264	2,276	441,100	2,276
2019-03-13	2,264	2,288	2,253	2,260	514,600	2,260
2019-03-12	2,291	2,300	2,272	2,278	711,500	2,278
2019-03-11	2,290	2,304	2,265	2,280	869,000	2,280
2019-03-08	2,292	2,298	2,265	2,277	941,500	2,277
2019-03-07	2,280	2,296	2,269	2,292	630,100	2,292
2019-03-06	2,285	2,299	2,266	2,267	674,800	2,267
2019-03-05	2,243	2,291	2,240	2,280	645,800	2,280
2019-03-04	2,259	2,278	2,238	2,240	605,100	2,240
2019-03-01	2,203	2,247	2,190	2,241	809,300	2,241
2019-02-28	2,249	2,261	2,217	2,219	749,600	2,219
2019-02-27	2,239	2,265	2,212	2,241	1,148,500	2,241
2019-02-26	2,177	2,239	2,177	2,215	1,120,200	2,215
2019-02-25	2,148	2,188	2,138	2,182	922,500	2,182
2019-02-22	2,099	2,148	2,096	2,129	956,000	2,129
2019-02-21	2,063	2,066	2,046	2,052	785,000	2,052
2019-02-20	2,040	2,058	2,038	2,051	494,300	2,051
2019-02-19	2,028	2,047	2,023	2,041	406,400	2,041
2019-02-18	2,036	2,048	2,018	2,024	400,200	2,024
2019-02-15	2,020	2,029	1,998	2,022	341,600	2,022
2019-02-14	2,030	2,056	2,026	2,034	444,600	2,034
2019-02-13	2,042	2,059	1,995	2,008	613,700	2,008
2019-02-12	2,035	2,043	2,019	2,036	632,100	2,036
2019-02-08	2,034	2,054	2,010	2,033	736,800	2,033
2019-02-07	2,129	2,133	2,015	2,055	1,140,600	2,055
2019-02-06	2,156	2,169	2,000	2,111	1,590,400	2,111
2019-02-05	2,113	2,152	2,104	2,150	458,400	2,150
2019-02-04	2,133	2,158	2,125	2,140	383,800	2,140
2019-02-01	2,120	2,127	2,090	2,124	460,900	2,124
2019-01-31	2,145	2,151	2,125	2,131	390,300	2,131
2019-01-30	2,143	2,143	2,113	2,122	428,800	2,122
2019-01-29	2,107	2,128	2,098	2,127	567,400	2,127
2019-01-28	2,119	2,127	2,089	2,097	723,500	2,097
2019-01-25	2,138	2,159	2,128	2,142	523,200	2,142
2019-01-24	2,127	2,137	2,085	2,130	689,600	2,130
2019-01-23	2,160	2,161	2,128	2,128	691,500	2,128
2019-01-22	2,172	2,176	2,147	2,162	793,200	2,162
2019-01-21	2,175	2,179	2,138	2,158	617,700	2,158
2019-01-18	2,173	2,187	2,156	2,165	949,000	2,165
2019-01-17	2,108	2,173	2,106	2,162	1,046,800	2,162
2019-01-16	2,113	2,115	2,079	2,088	625,300	2,088
2019-01-15	2,091	2,131	2,078	2,131	770,400	2,131
2019-01-11	2,052	2,100	2,042	2,099	591,600	2,099
2019-01-10	2,025	2,061	2,012	2,057	505,400	2,057
2019-01-09	2,023	2,051	2,013	2,040	662,200	2,040
2019-01-08	2,017	2,029	2,006	2,009	456,400	2,009
2019-01-07	2,008	2,042	2,006	2,014	633,800	2,014
2019-01-04	1,957	1,974	1,942	1,959	1,129,900	1,959

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31