1. HOME >
  2. 株価時系列 >
  3. 3863 >
  4. 2020年

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
2020-12-301,2301,2301,1941,194785,0001,194
2020-12-291,2061,2311,2051,230688,3001,230
2020-12-281,1911,2031,1861,200646,7001,200
2020-12-251,1821,1951,1751,193474,2001,193
2020-12-241,1781,1891,1721,183464,4001,183
2020-12-231,1931,1961,1621,167636,2001,167
2020-12-221,1971,2121,1841,189561,2001,189
2020-12-211,2101,2231,1921,207400,4001,207
2020-12-181,2211,2341,1991,2051,192,7001,205
2020-12-171,2411,2471,2201,224545,7001,224
2020-12-161,2151,2471,2141,244830,0001,244
2020-12-151,1901,2121,1841,200679,5001,200
2020-12-141,2051,2181,1981,204515,9001,204
2020-12-111,2241,2281,2051,210461,9001,210
2020-12-101,2091,2281,2061,217586,7001,217
2020-12-091,1821,2031,1821,203590,9001,203
2020-12-081,1811,1831,1731,183405,8001,183
2020-12-071,1901,1941,1781,192451,7001,192
2020-12-041,1781,1891,1751,180364,4001,180
2020-12-031,1671,1831,1641,182599,5001,182
2020-12-021,1691,1781,1581,174727,2001,174
2020-12-011,1181,1571,1171,157879,1001,157
2020-11-301,1801,1821,1251,1251,037,5001,125
2020-11-271,1881,1891,1681,172776,0001,172
2020-11-261,1781,1841,1711,181581,4001,181
2020-11-251,2231,2231,1851,185766,6001,185
2020-11-241,2241,2251,2051,206550,3001,206
2020-11-201,2061,2121,1931,208574,8001,208
2020-11-191,2281,2361,2111,218573,4001,218
2020-11-181,2321,2341,2171,232534,7001,232
2020-11-171,2401,2411,2241,235433,2001,235
2020-11-161,2211,2391,2171,230490,7001,230
2020-11-131,2321,2431,2061,207564,0001,207
2020-11-121,2481,2581,2321,244429,4001,244
2020-11-111,2701,2791,2451,257599,1001,257
2020-11-101,2491,2651,2351,245686,9001,245
2020-11-091,2301,2361,2051,209575,2001,209
2020-11-061,2101,2361,1981,225825,9001,225
2020-11-051,2471,2501,2191,234653,8001,234
2020-11-041,2451,2671,2371,265747,8001,265
2020-11-021,1911,2351,1911,229540,0001,229
2020-10-301,2111,2121,1721,177662,5001,177
2020-10-291,2201,2361,2161,223335,3001,223
2020-10-281,2351,2361,2191,226385,7001,226
2020-10-271,2591,2601,2371,252330,8001,252
2020-10-261,2511,2701,2511,270316,0001,270
2020-10-231,2571,2611,2411,257343,4001,257
2020-10-221,2361,2561,2301,251513,9001,251
2020-10-211,2211,2381,2201,236478,1001,236
2020-10-201,2601,2661,2131,217512,2001,217
2020-10-191,2381,2611,2381,257379,3001,257
2020-10-161,2471,2501,2331,233409,2001,233
2020-10-151,2631,2721,2471,247589,1001,247
2020-10-141,2941,2941,2721,272486,8001,272
2020-10-131,3051,3101,2981,302205,8001,302
2020-10-121,3121,3121,2931,298309,9001,298
2020-10-091,3131,3191,2981,304323,4001,304
2020-10-081,3221,3321,3121,316355,0001,316
2020-10-071,3101,3201,2971,313409,9001,313
2020-10-061,3221,3301,3111,320499,7001,320
2020-10-051,3111,3391,3091,332560,7001,332
2020-10-021,3021,3111,2831,289614,4001,289
2020-09-301,3241,3311,3031,303486,1001,303
2020-09-291,3351,3351,3031,327611,5001,327
2020-09-281,3201,3421,3111,342532,4001,342
2020-09-251,3311,3351,3011,305558,4001,305
2020-09-241,3151,3181,3051,308319,0001,308
2020-09-231,3161,3251,2991,319576,6001,319
2020-09-181,3271,3441,3261,339688,9001,339
2020-09-171,3251,3361,3191,329412,3001,329
2020-09-161,3291,3351,3211,333288,0001,333
2020-09-151,3531,3541,3401,341240,1001,341
2020-09-141,3511,3751,3511,362313,8001,362
2020-09-111,3351,3461,3311,340304,4001,340
2020-09-101,3301,3411,3221,341240,8001,341
2020-09-091,3121,3301,3091,328280,8001,328
2020-09-081,3251,3381,3231,334189,0001,334
2020-09-071,3171,3311,3171,321229,7001,321
2020-09-041,3141,3271,3091,327332,8001,327
2020-09-031,3491,3491,3301,331226,3001,331
2020-09-021,3451,3451,3281,337274,8001,337
2020-09-011,3331,3401,3261,338385,7001,338
2020-08-311,3561,3801,3501,350335,8001,350
2020-08-281,3631,3731,3401,351459,7001,351
2020-08-271,3541,3541,3441,349212,9001,349
2020-08-261,3571,3661,3531,364172,4001,364
2020-08-251,3591,3691,3501,364356,0001,364
2020-08-241,3371,3411,3301,337220,7001,337
2020-08-211,3451,3611,3431,344231,3001,344
2020-08-201,3451,3511,3391,349357,9001,349
2020-08-191,3441,3511,3361,349315,9001,349
2020-08-181,3641,3651,3471,352339,2001,352
2020-08-171,3761,3861,3641,364335,5001,364
2020-08-141,3891,3891,3731,374351,5001,374
2020-08-131,3991,4021,3801,389499,0001,389
2020-08-121,3571,3931,3561,390359,7001,390
2020-08-111,3301,3561,3261,352646,7001,352
2020-08-071,3391,3411,3001,319772,5001,319
2020-08-061,3631,3791,3581,366398,3001,366
2020-08-051,3621,3801,3551,371452,7001,371
2020-08-041,3491,3831,3481,373622,7001,373
2020-08-031,3261,3501,3261,350422,3001,350
2020-07-311,3911,3911,3251,326644,5001,326
2020-07-301,4371,4401,4061,406227,5001,406
2020-07-291,4301,4321,4191,429221,2001,429
2020-07-281,4341,4561,4291,442291,7001,442
2020-07-271,4201,4341,4111,434490,4001,434
2020-07-221,4471,4691,4451,456278,8001,456
2020-07-211,4501,4601,4401,452388,1001,452
2020-07-201,4601,4821,4511,472516,2001,472
2020-07-171,4771,4811,4271,4491,046,0001,449
2020-07-161,4981,5091,4831,503422,1001,503
2020-07-151,4721,4911,4561,468366,4001,468
2020-07-141,4591,4601,4411,449267,9001,449
2020-07-131,4421,4761,4391,460286,2001,460
2020-07-101,4501,4501,4061,407391,2001,407
2020-07-091,4451,4551,4251,450489,5001,450
2020-07-081,4471,4701,4421,442350,2001,442
2020-07-071,4651,4691,4411,457368,6001,457
2020-07-061,4381,4701,4381,469479,0001,469
2020-07-031,4811,4891,4391,446482,1001,446
2020-07-021,4871,4951,4721,475480,1001,475
2020-07-011,5081,5131,4781,492315,6001,492
2020-06-301,5171,5281,5071,508365,3001,508
2020-06-291,5361,5411,5031,503410,7001,503
2020-06-261,5471,5571,5361,554290,7001,554
2020-06-251,5601,5641,5281,530413,5001,530
2020-06-241,6081,6111,5641,565338,1001,565
2020-06-231,6101,6161,5821,595275,3001,595
2020-06-221,6101,6351,6081,610207,0001,610
2020-06-191,6101,6221,5911,613378,0001,613
2020-06-181,6201,6281,6071,616276,1001,616
2020-06-171,6221,6221,5961,612227,3001,612
2020-06-161,5841,6371,5731,632394,9001,632
2020-06-151,5601,5791,5471,547250,3001,547
2020-06-121,5461,5691,5291,561465,0001,561
2020-06-111,6001,6091,5731,576377,5001,576
2020-06-101,6371,6401,6221,635239,8001,635
2020-06-091,6601,6631,6121,627286,1001,627
2020-06-081,6601,6621,6371,652339,1001,652
2020-06-051,6361,6441,6261,641462,1001,641
2020-06-041,6091,6361,5971,627518,3001,627
2020-06-031,6081,6081,5791,588415,4001,588
2020-06-021,5761,6071,5741,586476,4001,586
2020-06-011,5881,5881,5641,575479,1001,575
2020-05-291,6221,6281,5901,591488,1001,591
2020-05-281,6101,6301,5971,630561,3001,630
2020-05-271,5851,6071,5761,605305,0001,605
2020-05-261,5551,5811,5431,579355,8001,579
2020-05-251,5511,5591,5401,552256,1001,552
2020-05-221,5471,5551,5241,535194,1001,535
2020-05-211,5481,5651,5421,560286,3001,560
2020-05-201,5341,5511,5291,550328,5001,550
2020-05-191,5721,5791,5471,552623,4001,552
2020-05-181,5101,5471,4821,5471,079,6001,547
2020-05-151,4821,4831,4611,471346,7001,471
2020-05-141,4951,5071,4661,466418,4001,466
2020-05-131,5001,5121,4981,500355,0001,500
2020-05-121,5651,5651,5261,526336,2001,526
2020-05-111,5441,5751,5391,575360,3001,575
2020-05-081,5181,5321,4971,532377,1001,532
2020-05-071,5101,5201,4931,503288,9001,503
2020-05-011,5301,5371,5041,511338,7001,511
2020-04-301,5681,5781,5441,549400,3001,549
2020-04-281,5561,5571,5361,543228,9001,543
2020-04-271,5341,5531,5221,551338,0001,551
2020-04-241,5521,5521,5131,526734,8001,526
2020-04-231,5091,5531,5091,553415,8001,553
2020-04-221,4931,5061,4801,498412,4001,498
2020-04-211,5001,5011,4771,484464,4001,484
2020-04-201,5191,5261,5071,516341,6001,516
2020-04-171,4961,5201,4821,507400,1001,507
2020-04-161,4781,5031,4711,503367,9001,503
2020-04-151,5281,5321,5001,502577,7001,502
2020-04-141,5651,5651,5471,558352,6001,558
2020-04-131,5631,5731,5531,564224,8001,564
2020-04-101,5541,5691,5381,569298,0001,569
2020-04-091,5551,5551,5281,547358,3001,547
2020-04-081,5521,5731,5361,554428,5001,554
2020-04-071,5411,5501,5081,543475,9001,543
2020-04-061,4641,5271,4541,514465,2001,514
2020-04-031,4601,4931,4541,463442,8001,463
2020-04-021,4741,5041,4591,466438,4001,466
2020-04-011,5031,5411,4731,485424,4001,485
2020-03-311,5771,5871,5371,539498,9001,539
2020-03-301,5551,5831,5371,583671,9001,583
2020-03-271,5961,6251,5591,625802,2001,625
2020-03-261,5301,5701,5081,562679,8001,562
2020-03-251,5141,5461,5011,546788,3001,546
2020-03-241,4611,4761,4141,475774,6001,475
2020-03-231,4201,4641,4101,445962,2001,445
2020-03-191,4351,4651,4041,450922,2001,450
2020-03-181,4171,4741,3911,394967,7001,394
2020-03-171,2901,4081,2631,402917,6001,402
2020-03-161,3461,3631,3021,302618,3001,302
2020-03-131,3021,3541,2721,3111,215,0001,311
2020-03-121,4181,4311,3771,3921,013,8001,392
2020-03-111,4531,4841,4491,453648,2001,453
2020-03-101,4251,4681,3971,4601,037,8001,460
2020-03-091,4971,4981,4431,4551,143,8001,455
2020-03-061,5601,5631,5231,525731,4001,525
2020-03-051,5941,5991,5741,580458,2001,580
2020-03-041,5661,5841,5621,580647,1001,580
2020-03-031,6021,6111,5641,566735,9001,566
2020-03-021,5641,5971,5481,577856,9001,577
2020-02-281,5831,5901,5521,5641,164,7001,564
2020-02-271,6431,6441,6001,610720,8001,610
2020-02-261,6361,6551,6241,653556,6001,653
2020-02-251,6331,6581,6251,645817,4001,645
2020-02-211,7091,7241,7051,705379,9001,705
2020-02-201,7291,7391,7141,721349,5001,721
2020-02-191,7461,7461,7131,717411,1001,717
2020-02-181,7421,7461,7271,731266,4001,731
2020-02-171,7501,7511,7351,744326,7001,744
2020-02-141,7781,7821,7571,763506,7001,763
2020-02-131,8051,8061,7791,794504,3001,794
2020-02-121,8341,8451,8021,8151,237,3001,815
2020-02-101,7501,7971,7491,783872,7001,783
2020-02-071,8481,8641,8371,861490,9001,861
2020-02-061,8661,8811,8621,865648,5001,865
2020-02-051,8371,8521,8301,840547,4001,840
2020-02-041,7751,8171,7731,817443,8001,817
2020-02-031,7671,7891,7631,772404,2001,772
2020-01-311,7861,8041,7851,793241,9001,793
2020-01-301,8121,8121,7791,783413,0001,783
2020-01-291,8191,8221,8051,816325,3001,816
2020-01-281,8071,8161,7961,805486,8001,805
2020-01-271,8221,8261,8141,818316,4001,818
2020-01-241,8361,8411,8271,835207,2001,835
2020-01-231,8461,8491,8371,843284,1001,843
2020-01-221,8321,8571,8301,855298,7001,855
2020-01-211,8421,8491,8331,847247,2001,847
2020-01-201,8431,8511,8371,839224,1001,839
2020-01-171,8411,8431,8231,830297,4001,830
2020-01-161,8311,8351,8201,823255,8001,823
2020-01-151,8351,8361,8141,824364,4001,824
2020-01-141,8561,8561,8351,841337,2001,841
2020-01-101,8701,8741,8551,856279,0001,856
2020-01-091,8351,8561,8351,854341,8001,854
2020-01-081,8251,8421,8141,825491,6001,825
2020-01-071,8181,8561,8121,853537,9001,853
2020-01-061,8341,8411,8161,818516,6001,818

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