3863 日本製紙(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,230	1,230	1,194	1,194	785,000	1,194
2020-12-29	1,206	1,231	1,205	1,230	688,300	1,230
2020-12-28	1,191	1,203	1,186	1,200	646,700	1,200
2020-12-25	1,182	1,195	1,175	1,193	474,200	1,193
2020-12-24	1,178	1,189	1,172	1,183	464,400	1,183
2020-12-23	1,193	1,196	1,162	1,167	636,200	1,167
2020-12-22	1,197	1,212	1,184	1,189	561,200	1,189
2020-12-21	1,210	1,223	1,192	1,207	400,400	1,207
2020-12-18	1,221	1,234	1,199	1,205	1,192,700	1,205
2020-12-17	1,241	1,247	1,220	1,224	545,700	1,224
2020-12-16	1,215	1,247	1,214	1,244	830,000	1,244
2020-12-15	1,190	1,212	1,184	1,200	679,500	1,200
2020-12-14	1,205	1,218	1,198	1,204	515,900	1,204
2020-12-11	1,224	1,228	1,205	1,210	461,900	1,210
2020-12-10	1,209	1,228	1,206	1,217	586,700	1,217
2020-12-09	1,182	1,203	1,182	1,203	590,900	1,203
2020-12-08	1,181	1,183	1,173	1,183	405,800	1,183
2020-12-07	1,190	1,194	1,178	1,192	451,700	1,192
2020-12-04	1,178	1,189	1,175	1,180	364,400	1,180
2020-12-03	1,167	1,183	1,164	1,182	599,500	1,182
2020-12-02	1,169	1,178	1,158	1,174	727,200	1,174
2020-12-01	1,118	1,157	1,117	1,157	879,100	1,157
2020-11-30	1,180	1,182	1,125	1,125	1,037,500	1,125
2020-11-27	1,188	1,189	1,168	1,172	776,000	1,172
2020-11-26	1,178	1,184	1,171	1,181	581,400	1,181
2020-11-25	1,223	1,223	1,185	1,185	766,600	1,185
2020-11-24	1,224	1,225	1,205	1,206	550,300	1,206
2020-11-20	1,206	1,212	1,193	1,208	574,800	1,208
2020-11-19	1,228	1,236	1,211	1,218	573,400	1,218
2020-11-18	1,232	1,234	1,217	1,232	534,700	1,232
2020-11-17	1,240	1,241	1,224	1,235	433,200	1,235
2020-11-16	1,221	1,239	1,217	1,230	490,700	1,230
2020-11-13	1,232	1,243	1,206	1,207	564,000	1,207
2020-11-12	1,248	1,258	1,232	1,244	429,400	1,244
2020-11-11	1,270	1,279	1,245	1,257	599,100	1,257
2020-11-10	1,249	1,265	1,235	1,245	686,900	1,245
2020-11-09	1,230	1,236	1,205	1,209	575,200	1,209
2020-11-06	1,210	1,236	1,198	1,225	825,900	1,225
2020-11-05	1,247	1,250	1,219	1,234	653,800	1,234
2020-11-04	1,245	1,267	1,237	1,265	747,800	1,265
2020-11-02	1,191	1,235	1,191	1,229	540,000	1,229
2020-10-30	1,211	1,212	1,172	1,177	662,500	1,177
2020-10-29	1,220	1,236	1,216	1,223	335,300	1,223
2020-10-28	1,235	1,236	1,219	1,226	385,700	1,226
2020-10-27	1,259	1,260	1,237	1,252	330,800	1,252
2020-10-26	1,251	1,270	1,251	1,270	316,000	1,270
2020-10-23	1,257	1,261	1,241	1,257	343,400	1,257
2020-10-22	1,236	1,256	1,230	1,251	513,900	1,251
2020-10-21	1,221	1,238	1,220	1,236	478,100	1,236
2020-10-20	1,260	1,266	1,213	1,217	512,200	1,217
2020-10-19	1,238	1,261	1,238	1,257	379,300	1,257
2020-10-16	1,247	1,250	1,233	1,233	409,200	1,233
2020-10-15	1,263	1,272	1,247	1,247	589,100	1,247
2020-10-14	1,294	1,294	1,272	1,272	486,800	1,272
2020-10-13	1,305	1,310	1,298	1,302	205,800	1,302
2020-10-12	1,312	1,312	1,293	1,298	309,900	1,298
2020-10-09	1,313	1,319	1,298	1,304	323,400	1,304
2020-10-08	1,322	1,332	1,312	1,316	355,000	1,316
2020-10-07	1,310	1,320	1,297	1,313	409,900	1,313
2020-10-06	1,322	1,330	1,311	1,320	499,700	1,320
2020-10-05	1,311	1,339	1,309	1,332	560,700	1,332
2020-10-02	1,302	1,311	1,283	1,289	614,400	1,289
2020-09-30	1,324	1,331	1,303	1,303	486,100	1,303
2020-09-29	1,335	1,335	1,303	1,327	611,500	1,327
2020-09-28	1,320	1,342	1,311	1,342	532,400	1,342
2020-09-25	1,331	1,335	1,301	1,305	558,400	1,305
2020-09-24	1,315	1,318	1,305	1,308	319,000	1,308
2020-09-23	1,316	1,325	1,299	1,319	576,600	1,319
2020-09-18	1,327	1,344	1,326	1,339	688,900	1,339
2020-09-17	1,325	1,336	1,319	1,329	412,300	1,329
2020-09-16	1,329	1,335	1,321	1,333	288,000	1,333
2020-09-15	1,353	1,354	1,340	1,341	240,100	1,341
2020-09-14	1,351	1,375	1,351	1,362	313,800	1,362
2020-09-11	1,335	1,346	1,331	1,340	304,400	1,340
2020-09-10	1,330	1,341	1,322	1,341	240,800	1,341
2020-09-09	1,312	1,330	1,309	1,328	280,800	1,328
2020-09-08	1,325	1,338	1,323	1,334	189,000	1,334
2020-09-07	1,317	1,331	1,317	1,321	229,700	1,321
2020-09-04	1,314	1,327	1,309	1,327	332,800	1,327
2020-09-03	1,349	1,349	1,330	1,331	226,300	1,331
2020-09-02	1,345	1,345	1,328	1,337	274,800	1,337
2020-09-01	1,333	1,340	1,326	1,338	385,700	1,338
2020-08-31	1,356	1,380	1,350	1,350	335,800	1,350
2020-08-28	1,363	1,373	1,340	1,351	459,700	1,351
2020-08-27	1,354	1,354	1,344	1,349	212,900	1,349
2020-08-26	1,357	1,366	1,353	1,364	172,400	1,364
2020-08-25	1,359	1,369	1,350	1,364	356,000	1,364
2020-08-24	1,337	1,341	1,330	1,337	220,700	1,337
2020-08-21	1,345	1,361	1,343	1,344	231,300	1,344
2020-08-20	1,345	1,351	1,339	1,349	357,900	1,349
2020-08-19	1,344	1,351	1,336	1,349	315,900	1,349
2020-08-18	1,364	1,365	1,347	1,352	339,200	1,352
2020-08-17	1,376	1,386	1,364	1,364	335,500	1,364
2020-08-14	1,389	1,389	1,373	1,374	351,500	1,374
2020-08-13	1,399	1,402	1,380	1,389	499,000	1,389
2020-08-12	1,357	1,393	1,356	1,390	359,700	1,390
2020-08-11	1,330	1,356	1,326	1,352	646,700	1,352
2020-08-07	1,339	1,341	1,300	1,319	772,500	1,319
2020-08-06	1,363	1,379	1,358	1,366	398,300	1,366
2020-08-05	1,362	1,380	1,355	1,371	452,700	1,371
2020-08-04	1,349	1,383	1,348	1,373	622,700	1,373
2020-08-03	1,326	1,350	1,326	1,350	422,300	1,350
2020-07-31	1,391	1,391	1,325	1,326	644,500	1,326
2020-07-30	1,437	1,440	1,406	1,406	227,500	1,406
2020-07-29	1,430	1,432	1,419	1,429	221,200	1,429
2020-07-28	1,434	1,456	1,429	1,442	291,700	1,442
2020-07-27	1,420	1,434	1,411	1,434	490,400	1,434
2020-07-22	1,447	1,469	1,445	1,456	278,800	1,456
2020-07-21	1,450	1,460	1,440	1,452	388,100	1,452
2020-07-20	1,460	1,482	1,451	1,472	516,200	1,472
2020-07-17	1,477	1,481	1,427	1,449	1,046,000	1,449
2020-07-16	1,498	1,509	1,483	1,503	422,100	1,503
2020-07-15	1,472	1,491	1,456	1,468	366,400	1,468
2020-07-14	1,459	1,460	1,441	1,449	267,900	1,449
2020-07-13	1,442	1,476	1,439	1,460	286,200	1,460
2020-07-10	1,450	1,450	1,406	1,407	391,200	1,407
2020-07-09	1,445	1,455	1,425	1,450	489,500	1,450
2020-07-08	1,447	1,470	1,442	1,442	350,200	1,442
2020-07-07	1,465	1,469	1,441	1,457	368,600	1,457
2020-07-06	1,438	1,470	1,438	1,469	479,000	1,469
2020-07-03	1,481	1,489	1,439	1,446	482,100	1,446
2020-07-02	1,487	1,495	1,472	1,475	480,100	1,475
2020-07-01	1,508	1,513	1,478	1,492	315,600	1,492
2020-06-30	1,517	1,528	1,507	1,508	365,300	1,508
2020-06-29	1,536	1,541	1,503	1,503	410,700	1,503
2020-06-26	1,547	1,557	1,536	1,554	290,700	1,554
2020-06-25	1,560	1,564	1,528	1,530	413,500	1,530
2020-06-24	1,608	1,611	1,564	1,565	338,100	1,565
2020-06-23	1,610	1,616	1,582	1,595	275,300	1,595
2020-06-22	1,610	1,635	1,608	1,610	207,000	1,610
2020-06-19	1,610	1,622	1,591	1,613	378,000	1,613
2020-06-18	1,620	1,628	1,607	1,616	276,100	1,616
2020-06-17	1,622	1,622	1,596	1,612	227,300	1,612
2020-06-16	1,584	1,637	1,573	1,632	394,900	1,632
2020-06-15	1,560	1,579	1,547	1,547	250,300	1,547
2020-06-12	1,546	1,569	1,529	1,561	465,000	1,561
2020-06-11	1,600	1,609	1,573	1,576	377,500	1,576
2020-06-10	1,637	1,640	1,622	1,635	239,800	1,635
2020-06-09	1,660	1,663	1,612	1,627	286,100	1,627
2020-06-08	1,660	1,662	1,637	1,652	339,100	1,652
2020-06-05	1,636	1,644	1,626	1,641	462,100	1,641
2020-06-04	1,609	1,636	1,597	1,627	518,300	1,627
2020-06-03	1,608	1,608	1,579	1,588	415,400	1,588
2020-06-02	1,576	1,607	1,574	1,586	476,400	1,586
2020-06-01	1,588	1,588	1,564	1,575	479,100	1,575
2020-05-29	1,622	1,628	1,590	1,591	488,100	1,591
2020-05-28	1,610	1,630	1,597	1,630	561,300	1,630
2020-05-27	1,585	1,607	1,576	1,605	305,000	1,605
2020-05-26	1,555	1,581	1,543	1,579	355,800	1,579
2020-05-25	1,551	1,559	1,540	1,552	256,100	1,552
2020-05-22	1,547	1,555	1,524	1,535	194,100	1,535
2020-05-21	1,548	1,565	1,542	1,560	286,300	1,560
2020-05-20	1,534	1,551	1,529	1,550	328,500	1,550
2020-05-19	1,572	1,579	1,547	1,552	623,400	1,552
2020-05-18	1,510	1,547	1,482	1,547	1,079,600	1,547
2020-05-15	1,482	1,483	1,461	1,471	346,700	1,471
2020-05-14	1,495	1,507	1,466	1,466	418,400	1,466
2020-05-13	1,500	1,512	1,498	1,500	355,000	1,500
2020-05-12	1,565	1,565	1,526	1,526	336,200	1,526
2020-05-11	1,544	1,575	1,539	1,575	360,300	1,575
2020-05-08	1,518	1,532	1,497	1,532	377,100	1,532
2020-05-07	1,510	1,520	1,493	1,503	288,900	1,503
2020-05-01	1,530	1,537	1,504	1,511	338,700	1,511
2020-04-30	1,568	1,578	1,544	1,549	400,300	1,549
2020-04-28	1,556	1,557	1,536	1,543	228,900	1,543
2020-04-27	1,534	1,553	1,522	1,551	338,000	1,551
2020-04-24	1,552	1,552	1,513	1,526	734,800	1,526
2020-04-23	1,509	1,553	1,509	1,553	415,800	1,553
2020-04-22	1,493	1,506	1,480	1,498	412,400	1,498
2020-04-21	1,500	1,501	1,477	1,484	464,400	1,484
2020-04-20	1,519	1,526	1,507	1,516	341,600	1,516
2020-04-17	1,496	1,520	1,482	1,507	400,100	1,507
2020-04-16	1,478	1,503	1,471	1,503	367,900	1,503
2020-04-15	1,528	1,532	1,500	1,502	577,700	1,502
2020-04-14	1,565	1,565	1,547	1,558	352,600	1,558
2020-04-13	1,563	1,573	1,553	1,564	224,800	1,564
2020-04-10	1,554	1,569	1,538	1,569	298,000	1,569
2020-04-09	1,555	1,555	1,528	1,547	358,300	1,547
2020-04-08	1,552	1,573	1,536	1,554	428,500	1,554
2020-04-07	1,541	1,550	1,508	1,543	475,900	1,543
2020-04-06	1,464	1,527	1,454	1,514	465,200	1,514
2020-04-03	1,460	1,493	1,454	1,463	442,800	1,463
2020-04-02	1,474	1,504	1,459	1,466	438,400	1,466
2020-04-01	1,503	1,541	1,473	1,485	424,400	1,485
2020-03-31	1,577	1,587	1,537	1,539	498,900	1,539
2020-03-30	1,555	1,583	1,537	1,583	671,900	1,583
2020-03-27	1,596	1,625	1,559	1,625	802,200	1,625
2020-03-26	1,530	1,570	1,508	1,562	679,800	1,562
2020-03-25	1,514	1,546	1,501	1,546	788,300	1,546
2020-03-24	1,461	1,476	1,414	1,475	774,600	1,475
2020-03-23	1,420	1,464	1,410	1,445	962,200	1,445
2020-03-19	1,435	1,465	1,404	1,450	922,200	1,450
2020-03-18	1,417	1,474	1,391	1,394	967,700	1,394
2020-03-17	1,290	1,408	1,263	1,402	917,600	1,402
2020-03-16	1,346	1,363	1,302	1,302	618,300	1,302
2020-03-13	1,302	1,354	1,272	1,311	1,215,000	1,311
2020-03-12	1,418	1,431	1,377	1,392	1,013,800	1,392
2020-03-11	1,453	1,484	1,449	1,453	648,200	1,453
2020-03-10	1,425	1,468	1,397	1,460	1,037,800	1,460
2020-03-09	1,497	1,498	1,443	1,455	1,143,800	1,455
2020-03-06	1,560	1,563	1,523	1,525	731,400	1,525
2020-03-05	1,594	1,599	1,574	1,580	458,200	1,580
2020-03-04	1,566	1,584	1,562	1,580	647,100	1,580
2020-03-03	1,602	1,611	1,564	1,566	735,900	1,566
2020-03-02	1,564	1,597	1,548	1,577	856,900	1,577
2020-02-28	1,583	1,590	1,552	1,564	1,164,700	1,564
2020-02-27	1,643	1,644	1,600	1,610	720,800	1,610
2020-02-26	1,636	1,655	1,624	1,653	556,600	1,653
2020-02-25	1,633	1,658	1,625	1,645	817,400	1,645
2020-02-21	1,709	1,724	1,705	1,705	379,900	1,705
2020-02-20	1,729	1,739	1,714	1,721	349,500	1,721
2020-02-19	1,746	1,746	1,713	1,717	411,100	1,717
2020-02-18	1,742	1,746	1,727	1,731	266,400	1,731
2020-02-17	1,750	1,751	1,735	1,744	326,700	1,744
2020-02-14	1,778	1,782	1,757	1,763	506,700	1,763
2020-02-13	1,805	1,806	1,779	1,794	504,300	1,794
2020-02-12	1,834	1,845	1,802	1,815	1,237,300	1,815
2020-02-10	1,750	1,797	1,749	1,783	872,700	1,783
2020-02-07	1,848	1,864	1,837	1,861	490,900	1,861
2020-02-06	1,866	1,881	1,862	1,865	648,500	1,865
2020-02-05	1,837	1,852	1,830	1,840	547,400	1,840
2020-02-04	1,775	1,817	1,773	1,817	443,800	1,817
2020-02-03	1,767	1,789	1,763	1,772	404,200	1,772
2020-01-31	1,786	1,804	1,785	1,793	241,900	1,793
2020-01-30	1,812	1,812	1,779	1,783	413,000	1,783
2020-01-29	1,819	1,822	1,805	1,816	325,300	1,816
2020-01-28	1,807	1,816	1,796	1,805	486,800	1,805
2020-01-27	1,822	1,826	1,814	1,818	316,400	1,818
2020-01-24	1,836	1,841	1,827	1,835	207,200	1,835
2020-01-23	1,846	1,849	1,837	1,843	284,100	1,843
2020-01-22	1,832	1,857	1,830	1,855	298,700	1,855
2020-01-21	1,842	1,849	1,833	1,847	247,200	1,847
2020-01-20	1,843	1,851	1,837	1,839	224,100	1,839
2020-01-17	1,841	1,843	1,823	1,830	297,400	1,830
2020-01-16	1,831	1,835	1,820	1,823	255,800	1,823
2020-01-15	1,835	1,836	1,814	1,824	364,400	1,824
2020-01-14	1,856	1,856	1,835	1,841	337,200	1,841
2020-01-10	1,870	1,874	1,855	1,856	279,000	1,856
2020-01-09	1,835	1,856	1,835	1,854	341,800	1,854
2020-01-08	1,825	1,842	1,814	1,825	491,600	1,825
2020-01-07	1,818	1,856	1,812	1,853	537,900	1,853
2020-01-06	1,834	1,841	1,816	1,818	516,600	1,818

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