3863 日本製紙(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,088	1,090	1,080	1,086	512,500	1,086
2021-12-29	1,074	1,087	1,072	1,087	426,200	1,087
2021-12-28	1,066	1,072	1,064	1,070	546,200	1,070
2021-12-27	1,061	1,063	1,053	1,059	454,800	1,059
2021-12-24	1,069	1,069	1,055	1,061	691,800	1,061
2021-12-23	1,074	1,075	1,068	1,069	494,700	1,069
2021-12-22	1,080	1,080	1,064	1,073	688,800	1,073
2021-12-21	1,081	1,092	1,076	1,087	598,100	1,087
2021-12-20	1,098	1,105	1,077	1,081	817,400	1,081
2021-12-17	1,114	1,121	1,104	1,110	998,800	1,110
2021-12-16	1,098	1,109	1,093	1,105	921,900	1,105
2021-12-15	1,116	1,121	1,112	1,113	577,800	1,113
2021-12-14	1,130	1,138	1,116	1,127	541,300	1,127
2021-12-13	1,130	1,140	1,125	1,127	443,900	1,127
2021-12-10	1,140	1,143	1,128	1,129	469,000	1,129
2021-12-09	1,150	1,153	1,142	1,143	435,500	1,143
2021-12-08	1,160	1,160	1,145	1,146	475,500	1,146
2021-12-07	1,152	1,160	1,140	1,160	682,800	1,160
2021-12-06	1,148	1,152	1,138	1,143	571,900	1,143
2021-12-03	1,137	1,149	1,131	1,147	1,233,500	1,147
2021-12-02	1,101	1,123	1,093	1,122	958,200	1,122
2021-12-01	1,068	1,104	1,068	1,099	899,500	1,099
2021-11-30	1,087	1,104	1,066	1,066	936,300	1,066
2021-11-29	1,094	1,096	1,082	1,084	958,400	1,084
2021-11-26	1,121	1,121	1,103	1,110	713,600	1,110
2021-11-25	1,130	1,136	1,120	1,122	418,900	1,122
2021-11-24	1,136	1,144	1,125	1,131	536,000	1,131
2021-11-22	1,118	1,136	1,117	1,135	505,400	1,135
2021-11-19	1,125	1,129	1,112	1,121	777,700	1,121
2021-11-18	1,125	1,133	1,116	1,133	680,000	1,133
2021-11-17	1,148	1,150	1,123	1,125	952,000	1,125
2021-11-16	1,158	1,173	1,150	1,150	901,400	1,150
2021-11-15	1,159	1,184	1,156	1,177	1,089,700	1,177
2021-11-12	1,153	1,168	1,153	1,157	589,000	1,157
2021-11-11	1,165	1,169	1,153	1,153	802,100	1,153
2021-11-10	1,163	1,179	1,161	1,175	726,100	1,175
2021-11-09	1,166	1,177	1,163	1,171	443,500	1,171
2021-11-08	1,159	1,176	1,151	1,172	719,900	1,172
2021-11-05	1,187	1,189	1,163	1,172	640,300	1,172
2021-11-04	1,196	1,208	1,187	1,189	826,200	1,189
2021-11-02	1,190	1,192	1,177	1,188	507,200	1,188
2021-11-01	1,168	1,188	1,167	1,187	646,900	1,187
2021-10-29	1,146	1,166	1,132	1,165	747,700	1,165
2021-10-28	1,159	1,162	1,135	1,147	1,789,900	1,147
2021-10-27	1,176	1,180	1,166	1,171	339,100	1,171
2021-10-26	1,170	1,187	1,169	1,180	425,100	1,180
2021-10-25	1,175	1,175	1,167	1,169	526,500	1,169
2021-10-22	1,174	1,191	1,170	1,173	633,100	1,173
2021-10-21	1,177	1,185	1,172	1,173	517,800	1,173
2021-10-20	1,189	1,193	1,175	1,177	1,122,200	1,177
2021-10-19	1,217	1,225	1,191	1,196	769,900	1,196
2021-10-18	1,222	1,227	1,217	1,218	242,400	1,218
2021-10-15	1,212	1,224	1,212	1,222	357,400	1,222
2021-10-14	1,218	1,221	1,206	1,213	394,900	1,213
2021-10-13	1,229	1,233	1,221	1,222	465,200	1,222
2021-10-12	1,228	1,230	1,218	1,225	334,400	1,225
2021-10-11	1,224	1,229	1,209	1,227	441,900	1,227
2021-10-08	1,229	1,231	1,217	1,220	448,400	1,220
2021-10-07	1,233	1,233	1,212	1,221	595,600	1,221
2021-10-06	1,200	1,233	1,198	1,232	1,270,600	1,232
2021-10-05	1,197	1,203	1,187	1,197	620,100	1,197
2021-10-04	1,209	1,216	1,198	1,199	601,000	1,199
2021-10-01	1,185	1,199	1,181	1,194	984,300	1,194
2021-09-30	1,213	1,217	1,190	1,190	2,098,000	1,190
2021-09-29	1,200	1,212	1,191	1,210	878,600	1,210
2021-09-28	1,215	1,219	1,208	1,216	915,500	1,216
2021-09-27	1,219	1,225	1,212	1,217	1,159,600	1,217
2021-09-24	1,238	1,240	1,215	1,220	1,155,300	1,220
2021-09-22	1,220	1,224	1,213	1,213	894,000	1,213
2021-09-21	1,232	1,247	1,224	1,227	981,200	1,227
2021-09-17	1,259	1,260	1,244	1,251	1,879,100	1,251
2021-09-16	1,249	1,255	1,245	1,254	441,100	1,254
2021-09-15	1,254	1,256	1,234	1,238	800,400	1,238
2021-09-14	1,245	1,266	1,243	1,263	689,400	1,263
2021-09-13	1,225	1,240	1,224	1,239	414,400	1,239
2021-09-10	1,234	1,243	1,222	1,234	722,900	1,234
2021-09-09	1,223	1,246	1,221	1,233	875,500	1,233
2021-09-08	1,207	1,225	1,202	1,225	1,152,000	1,225
2021-09-07	1,215	1,222	1,211	1,213	804,000	1,213
2021-09-06	1,228	1,231	1,215	1,221	778,700	1,221
2021-09-03	1,218	1,230	1,212	1,224	966,300	1,224
2021-09-02	1,211	1,221	1,208	1,220	1,191,900	1,220
2021-09-01	1,231	1,248	1,228	1,239	1,028,400	1,239
2021-08-31	1,231	1,235	1,220	1,224	1,009,500	1,224
2021-08-30	1,237	1,254	1,233	1,238	508,300	1,238
2021-08-27	1,236	1,244	1,221	1,223	886,600	1,223
2021-08-26	1,265	1,268	1,247	1,249	562,500	1,249
2021-08-25	1,265	1,278	1,263	1,269	455,200	1,269
2021-08-24	1,266	1,273	1,262	1,263	517,700	1,263
2021-08-23	1,263	1,277	1,262	1,275	498,300	1,275
2021-08-20	1,258	1,269	1,255	1,265	346,300	1,265
2021-08-19	1,255	1,266	1,254	1,259	364,500	1,259
2021-08-18	1,262	1,276	1,258	1,267	279,100	1,267
2021-08-17	1,272	1,274	1,263	1,266	263,700	1,266
2021-08-16	1,291	1,291	1,264	1,265	445,500	1,265
2021-08-13	1,285	1,297	1,280	1,293	353,600	1,293
2021-08-12	1,303	1,304	1,289	1,292	376,100	1,292
2021-08-11	1,281	1,293	1,275	1,292	546,000	1,292
2021-08-10	1,240	1,269	1,239	1,259	460,000	1,259
2021-08-06	1,256	1,263	1,237	1,245	681,000	1,245
2021-08-05	1,262	1,277	1,257	1,268	437,700	1,268
2021-08-04	1,284	1,287	1,267	1,267	503,000	1,267
2021-08-03	1,298	1,308	1,285	1,286	580,200	1,286
2021-08-02	1,285	1,317	1,282	1,315	783,500	1,315
2021-07-30	1,289	1,293	1,275	1,276	741,700	1,276
2021-07-29	1,286	1,292	1,270	1,278	574,300	1,278
2021-07-28	1,271	1,291	1,269	1,289	740,500	1,289
2021-07-27	1,273	1,276	1,263	1,272	489,100	1,272
2021-07-26	1,271	1,272	1,257	1,259	831,900	1,259
2021-07-21	1,257	1,270	1,244	1,246	365,000	1,246
2021-07-20	1,240	1,244	1,234	1,239	564,700	1,239
2021-07-19	1,255	1,261	1,245	1,252	514,500	1,252
2021-07-16	1,266	1,278	1,262	1,271	309,400	1,271
2021-07-15	1,277	1,282	1,264	1,268	487,300	1,268
2021-07-14	1,263	1,278	1,261	1,274	286,300	1,274
2021-07-13	1,253	1,274	1,253	1,274	488,000	1,274
2021-07-12	1,254	1,259	1,249	1,253	408,000	1,253
2021-07-09	1,223	1,241	1,216	1,240	686,500	1,240
2021-07-08	1,246	1,248	1,235	1,235	457,200	1,235
2021-07-07	1,245	1,252	1,239	1,241	829,300	1,241
2021-07-06	1,264	1,274	1,257	1,263	440,200	1,263
2021-07-05	1,265	1,267	1,257	1,261	316,900	1,261
2021-07-02	1,253	1,270	1,247	1,270	596,200	1,270
2021-07-01	1,262	1,270	1,246	1,254	486,800	1,254
2021-06-30	1,266	1,272	1,244	1,244	1,020,700	1,244
2021-06-29	1,258	1,266	1,252	1,258	409,700	1,258
2021-06-28	1,292	1,292	1,262	1,274	567,700	1,274
2021-06-25	1,287	1,291	1,280	1,286	755,300	1,286
2021-06-24	1,264	1,277	1,260	1,272	538,700	1,272
2021-06-23	1,250	1,262	1,246	1,261	468,200	1,261
2021-06-22	1,243	1,253	1,231	1,250	678,900	1,250
2021-06-21	1,213	1,228	1,210	1,213	790,800	1,213
2021-06-18	1,244	1,244	1,226	1,229	1,084,500	1,229
2021-06-17	1,263	1,265	1,246	1,247	573,200	1,247
2021-06-16	1,255	1,259	1,248	1,252	891,500	1,252
2021-06-15	1,270	1,276	1,256	1,262	615,400	1,262
2021-06-14	1,273	1,275	1,257	1,265	466,500	1,265
2021-06-11	1,280	1,280	1,254	1,266	902,300	1,266
2021-06-10	1,269	1,284	1,269	1,283	386,600	1,283
2021-06-09	1,287	1,289	1,269	1,269	710,300	1,269
2021-06-08	1,280	1,295	1,267	1,293	784,300	1,293
2021-06-07	1,299	1,303	1,274	1,287	619,600	1,287
2021-06-04	1,274	1,287	1,268	1,283	867,800	1,283
2021-06-03	1,257	1,272	1,253	1,272	618,700	1,272
2021-06-02	1,269	1,274	1,253	1,266	682,300	1,266
2021-06-01	1,295	1,301	1,268	1,275	586,600	1,275
2021-05-31	1,294	1,301	1,283	1,292	486,300	1,292
2021-05-28	1,309	1,313	1,294	1,307	656,600	1,307
2021-05-27	1,314	1,322	1,279	1,279	1,007,200	1,279
2021-05-26	1,327	1,328	1,308	1,317	621,400	1,317
2021-05-25	1,359	1,361	1,336	1,340	514,000	1,340
2021-05-24	1,362	1,366	1,346	1,357	459,800	1,357
2021-05-21	1,356	1,358	1,336	1,348	673,200	1,348
2021-05-20	1,393	1,401	1,362	1,362	724,900	1,362
2021-05-19	1,400	1,410	1,392	1,404	608,000	1,404
2021-05-18	1,407	1,422	1,391	1,418	580,500	1,418
2021-05-17	1,420	1,454	1,396	1,408	781,100	1,408
2021-05-14	1,405	1,436	1,400	1,420	1,131,000	1,420
2021-05-13	1,375	1,401	1,370	1,387	724,600	1,387
2021-05-12	1,432	1,451	1,374	1,384	1,164,800	1,384
2021-05-11	1,449	1,470	1,444	1,462	1,293,300	1,462
2021-05-10	1,404	1,448	1,403	1,446	994,300	1,446
2021-05-07	1,396	1,403	1,381	1,400	666,600	1,400
2021-05-06	1,358	1,395	1,358	1,389	1,051,400	1,389
2021-04-30	1,332	1,354	1,330	1,342	823,800	1,342
2021-04-28	1,344	1,351	1,318	1,332	1,087,900	1,332
2021-04-27	1,383	1,399	1,324	1,343	3,821,800	1,343
2021-04-26	1,288	1,299	1,259	1,263	475,200	1,263
2021-04-23	1,277	1,286	1,272	1,276	382,200	1,276
2021-04-22	1,296	1,308	1,276	1,282	625,400	1,282
2021-04-21	1,319	1,322	1,292	1,294	589,700	1,294
2021-04-20	1,334	1,342	1,312	1,340	508,100	1,340
2021-04-19	1,317	1,336	1,317	1,333	297,400	1,333
2021-04-16	1,302	1,319	1,296	1,317	454,600	1,317
2021-04-15	1,296	1,306	1,295	1,301	417,300	1,301
2021-04-14	1,301	1,303	1,287	1,291	467,300	1,291
2021-04-13	1,310	1,316	1,299	1,309	647,300	1,309
2021-04-12	1,301	1,314	1,299	1,312	502,300	1,312
2021-04-09	1,307	1,312	1,291	1,291	575,000	1,291
2021-04-08	1,330	1,335	1,297	1,299	581,200	1,299
2021-04-07	1,322	1,341	1,317	1,340	470,900	1,340
2021-04-06	1,344	1,349	1,323	1,332	414,200	1,332
2021-04-05	1,336	1,356	1,328	1,350	499,500	1,350
2021-04-02	1,333	1,339	1,318	1,327	407,600	1,327
2021-04-01	1,331	1,341	1,307	1,316	741,700	1,316
2021-03-31	1,352	1,355	1,321	1,326	861,100	1,326
2021-03-30	1,374	1,381	1,352	1,369	896,800	1,369
2021-03-29	1,410	1,416	1,389	1,405	1,014,400	1,405
2021-03-26	1,405	1,411	1,393	1,400	610,100	1,400
2021-03-25	1,388	1,406	1,381	1,393	503,200	1,393
2021-03-24	1,401	1,403	1,365	1,371	723,500	1,371
2021-03-23	1,433	1,437	1,406	1,406	737,300	1,406
2021-03-22	1,433	1,440	1,416	1,436	567,300	1,436
2021-03-19	1,429	1,444	1,418	1,433	875,400	1,433
2021-03-18	1,440	1,440	1,419	1,430	744,600	1,430
2021-03-17	1,440	1,443	1,425	1,440	493,000	1,440
2021-03-16	1,440	1,446	1,430	1,443	405,800	1,443
2021-03-15	1,440	1,456	1,438	1,449	441,000	1,449
2021-03-12	1,421	1,433	1,411	1,431	545,400	1,431
2021-03-11	1,446	1,456	1,426	1,429	453,600	1,429
2021-03-10	1,439	1,459	1,432	1,445	448,100	1,445
2021-03-09	1,470	1,474	1,439	1,454	561,500	1,454
2021-03-08	1,448	1,451	1,429	1,442	447,900	1,442
2021-03-05	1,425	1,434	1,400	1,433	571,600	1,433
2021-03-04	1,424	1,425	1,398	1,413	532,500	1,413
2021-03-03	1,401	1,418	1,385	1,418	589,400	1,418
2021-03-02	1,415	1,416	1,365	1,382	837,300	1,382
2021-03-01	1,403	1,420	1,394	1,418	491,100	1,418
2021-02-26	1,429	1,429	1,392	1,392	582,100	1,392
2021-02-25	1,415	1,444	1,410	1,438	637,800	1,438
2021-02-24	1,422	1,427	1,390	1,397	446,400	1,397
2021-02-22	1,405	1,417	1,399	1,406	355,000	1,406
2021-02-19	1,375	1,403	1,375	1,384	376,500	1,384
2021-02-18	1,413	1,413	1,370	1,376	520,100	1,376
2021-02-17	1,382	1,412	1,379	1,403	492,500	1,403
2021-02-16	1,408	1,412	1,372	1,380	755,100	1,380
2021-02-15	1,443	1,455	1,422	1,423	400,800	1,423
2021-02-12	1,440	1,443	1,415	1,437	630,900	1,437
2021-02-10	1,437	1,445	1,422	1,439	392,600	1,439
2021-02-09	1,458	1,469	1,428	1,443	662,400	1,443
2021-02-08	1,412	1,475	1,408	1,472	1,356,300	1,472
2021-02-05	1,360	1,388	1,349	1,383	1,077,900	1,383
2021-02-04	1,350	1,359	1,342	1,345	514,700	1,345
2021-02-03	1,322	1,348	1,320	1,348	557,300	1,348
2021-02-02	1,310	1,337	1,305	1,319	729,000	1,319
2021-02-01	1,281	1,312	1,280	1,296	588,000	1,296
2021-01-29	1,336	1,336	1,276	1,277	873,100	1,277
2021-01-28	1,266	1,340	1,265	1,340	1,992,700	1,340
2021-01-27	1,270	1,287	1,262	1,286	728,400	1,286
2021-01-26	1,242	1,263	1,236	1,263	478,400	1,263
2021-01-25	1,245	1,250	1,234	1,242	376,900	1,242
2021-01-22	1,239	1,243	1,226	1,240	481,400	1,240
2021-01-21	1,231	1,238	1,221	1,229	474,900	1,229
2021-01-20	1,230	1,234	1,211	1,222	501,700	1,222
2021-01-19	1,256	1,259	1,230	1,231	385,100	1,231
2021-01-18	1,281	1,281	1,246	1,252	371,400	1,252
2021-01-15	1,271	1,281	1,252	1,278	612,400	1,278
2021-01-14	1,265	1,276	1,252	1,269	550,800	1,269
2021-01-13	1,264	1,265	1,246	1,260	499,800	1,260
2021-01-12	1,277	1,284	1,254	1,265	706,100	1,265
2021-01-08	1,230	1,273	1,225	1,272	1,150,100	1,272
2021-01-07	1,220	1,237	1,211	1,222	748,500	1,222
2021-01-06	1,188	1,210	1,185	1,204	510,100	1,204
2021-01-05	1,168	1,173	1,162	1,172	645,600	1,172
2021-01-04	1,198	1,200	1,168	1,177	514,800	1,177

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