3863 日本製紙(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	957	984	957	975	943,800	975
2022-12-29	952	961	941	961	469,300	961
2022-12-28	970	973	959	961	364,800	961
2022-12-27	961	970	957	970	353,900	970
2022-12-26	960	962	953	960	367,400	960
2022-12-23	957	968	950	956	378,400	956
2022-12-22	960	960	950	955	348,400	955
2022-12-21	955	973	955	965	769,600	965
2022-12-20	971	973	941	952	493,400	952
2022-12-19	952	969	952	969	365,200	969
2022-12-16	974	977	955	959	587,300	959
2022-12-15	968	982	967	976	423,100	976
2022-12-14	974	977	963	968	303,500	968
2022-12-13	970	980	967	972	565,600	972
2022-12-12	961	976	959	970	438,200	970
2022-12-09	950	964	948	960	454,900	960
2022-12-08	941	954	934	954	552,100	954
2022-12-07	962	964	944	944	655,700	944
2022-12-06	965	969	947	962	781,600	962
2022-12-05	968	974	959	965	842,200	965
2022-12-02	958	970	956	969	490,100	969
2022-12-01	972	977	961	964	565,100	964
2022-11-30	955	972	954	965	613,500	965
2022-11-29	970	971	966	967	369,100	967
2022-11-28	978	978	968	973	468,500	973
2022-11-25	973	976	971	976	381,600	976
2022-11-24	975	975	969	969	444,100	969
2022-11-22	966	978	964	975	575,000	975
2022-11-21	960	964	950	961	413,500	961
2022-11-18	959	961	953	958	433,200	958
2022-11-17	943	959	940	956	635,200	956
2022-11-16	948	950	939	944	525,200	944
2022-11-15	929	957	929	953	586,600	953
2022-11-14	938	957	926	928	924,800	928
2022-11-11	944	958	930	936	1,122,600	936
2022-11-10	888	939	883	937	1,232,900	937
2022-11-09	900	923	894	922	1,052,400	922
2022-11-08	889	902	884	896	437,000	896
2022-11-07	884	892	880	887	399,400	887
2022-11-04	879	887	875	881	461,300	881
2022-11-02	871	890	868	885	858,600	885
2022-11-01	874	877	865	867	520,200	867
2022-10-31	867	878	862	866	772,700	866
2022-10-28	850	873	846	859	2,570,500	859
2022-10-27	880	880	855	856	1,262,900	856
2022-10-26	880	887	873	877	825,900	877
2022-10-25	887	894	885	891	365,100	891
2022-10-24	910	910	885	887	681,800	887
2022-10-21	892	910	888	906	861,400	906
2022-10-20	900	903	894	897	401,900	897
2022-10-19	890	904	885	904	528,400	904
2022-10-18	901	903	887	889	662,200	889
2022-10-17	911	913	895	895	787,500	895
2022-10-14	910	920	904	913	638,400	913
2022-10-13	895	905	891	901	619,000	901
2022-10-12	918	918	897	898	558,900	898
2022-10-11	918	919	907	917	666,900	917
2022-10-07	927	930	914	920	527,300	920
2022-10-06	941	949	933	936	615,700	936
2022-10-05	952	952	939	941	576,400	941
2022-10-04	926	948	926	943	887,300	943
2022-10-03	932	933	907	922	812,600	922
2022-09-30	956	961	936	941	2,896,400	941
2022-09-29	929	953	920	949	1,485,400	949
2022-09-28	889	924	888	920	1,811,700	920
2022-09-27	877	894	877	891	921,800	891
2022-09-26	883	888	872	883	1,104,100	883
2022-09-22	879	885	873	879	544,400	879
2022-09-21	872	888	871	886	941,100	886
2022-09-20	877	885	873	874	828,000	874
2022-09-16	873	873	865	871	875,900	871
2022-09-15	870	874	866	872	541,500	872
2022-09-14	876	882	872	875	662,900	875
2022-09-13	882	890	879	885	578,400	885
2022-09-12	887	887	879	883	553,600	883
2022-09-09	880	888	880	885	570,800	885
2022-09-08	872	886	869	883	723,200	883
2022-09-07	882	883	866	869	788,100	869
2022-09-06	893	894	885	886	625,300	886
2022-09-05	900	904	890	890	719,500	890
2022-09-02	900	909	896	904	649,300	904
2022-09-01	910	913	900	903	673,900	903
2022-08-31	906	916	905	909	850,400	909
2022-08-30	912	918	911	915	414,800	915
2022-08-29	907	915	903	911	520,000	911
2022-08-26	911	920	911	915	379,500	915
2022-08-25	909	919	905	916	515,600	916
2022-08-24	900	914	900	912	538,800	912
2022-08-23	911	913	897	898	933,400	898
2022-08-22	913	920	910	919	498,900	919
2022-08-19	918	930	914	927	444,200	927
2022-08-18	923	930	918	918	509,900	918
2022-08-17	926	935	923	931	734,800	931
2022-08-16	901	916	898	916	773,900	916
2022-08-15	894	903	891	899	957,400	899
2022-08-12	889	898	882	889	1,223,100	889
2022-08-10	883	889	872	881	1,135,600	881
2022-08-09	893	893	880	884	1,388,200	884
2022-08-08	903	906	865	894	5,972,700	894
2022-08-05	962	967	960	963	403,000	963
2022-08-04	962	965	956	961	475,300	961
2022-08-03	967	967	957	960	492,400	960
2022-08-02	970	973	957	969	690,300	969
2022-08-01	971	976	970	974	476,300	974
2022-07-29	969	973	963	965	581,300	965
2022-07-28	976	976	970	973	405,500	973
2022-07-27	981	981	968	978	476,200	978
2022-07-26	990	993	981	981	475,100	981
2022-07-25	986	989	984	986	413,000	986
2022-07-22	986	989	980	986	361,800	986
2022-07-21	976	987	974	987	330,100	987
2022-07-20	990	990	979	982	479,700	982
2022-07-19	970	982	967	979	498,300	979
2022-07-15	975	976	957	968	664,100	968
2022-07-14	978	980	973	976	300,000	976
2022-07-13	972	984	971	982	520,100	982
2022-07-12	975	977	964	964	458,800	964
2022-07-11	978	986	973	985	617,800	985
2022-07-08	967	977	965	971	770,200	971
2022-07-07	960	968	956	964	415,800	964
2022-07-06	963	969	947	953	690,300	953
2022-07-05	974	982	972	977	737,300	977
2022-07-04	961	974	958	970	859,700	970
2022-07-01	962	966	951	955	497,800	955
2022-06-30	960	965	957	962	494,900	962
2022-06-29	970	970	960	960	842,900	960
2022-06-28	961	971	957	970	512,600	970
2022-06-27	959	961	955	958	472,600	958
2022-06-24	944	951	942	946	614,800	946
2022-06-23	945	952	944	949	442,600	949
2022-06-22	959	963	947	950	521,800	950
2022-06-21	951	964	946	962	515,100	962
2022-06-20	949	954	941	948	503,300	948
2022-06-17	941	952	939	950	864,000	950
2022-06-16	960	965	954	958	581,900	958
2022-06-15	957	967	946	946	698,300	946
2022-06-14	945	954	943	945	559,300	945
2022-06-13	947	955	946	955	563,300	955
2022-06-10	959	961	951	954	559,700	954
2022-06-09	965	975	962	963	607,700	963
2022-06-08	975	979	968	968	556,600	968
2022-06-07	963	976	962	974	551,000	974
2022-06-06	966	969	957	957	669,200	957
2022-06-03	977	981	965	972	634,600	972
2022-06-02	967	985	966	978	795,400	978
2022-06-01	954	975	953	974	1,025,300	974
2022-05-31	954	961	942	943	1,224,500	943
2022-05-30	954	961	950	956	975,500	956
2022-05-27	959	963	952	960	677,400	960
2022-05-26	943	962	942	952	649,200	952
2022-05-25	947	950	935	938	957,700	938
2022-05-24	963	966	946	946	974,900	946
2022-05-23	967	969	957	962	655,000	962
2022-05-20	961	971	959	968	521,800	968
2022-05-19	954	972	952	972	775,400	972
2022-05-18	978	982	969	979	719,700	979
2022-05-17	970	981	963	977	891,200	977
2022-05-16	994	1,000	970	972	1,619,900	972
2022-05-13	1,004	1,011	996	999	1,092,500	999
2022-05-12	1,015	1,019	1,005	1,005	632,800	1,005
2022-05-11	1,030	1,031	1,013	1,019	925,600	1,019
2022-05-10	1,056	1,056	1,043	1,056	546,200	1,056
2022-05-09	1,053	1,053	1,042	1,047	414,000	1,047
2022-05-06	1,033	1,059	1,029	1,057	917,000	1,057
2022-05-02	1,021	1,037	1,017	1,034	555,700	1,034
2022-04-28	1,013	1,032	1,011	1,032	661,000	1,032
2022-04-27	1,019	1,023	1,006	1,009	1,153,600	1,009
2022-04-26	1,034	1,036	1,028	1,028	372,000	1,028
2022-04-25	1,033	1,036	1,025	1,032	489,700	1,032
2022-04-22	1,053	1,055	1,038	1,047	510,700	1,047
2022-04-21	1,050	1,058	1,044	1,056	734,300	1,056
2022-04-20	1,028	1,047	1,023	1,046	553,500	1,046
2022-04-19	1,020	1,027	1,014	1,026	541,600	1,026
2022-04-18	1,015	1,020	1,007	1,012	654,200	1,012
2022-04-15	1,027	1,027	1,019	1,020	341,400	1,020
2022-04-14	1,019	1,034	1,016	1,033	361,100	1,033
2022-04-13	1,025	1,029	1,015	1,019	516,600	1,019
2022-04-12	1,030	1,039	1,027	1,028	724,700	1,028
2022-04-11	1,027	1,031	1,018	1,025	543,800	1,025
2022-04-08	1,027	1,028	1,016	1,021	583,100	1,021
2022-04-07	1,020	1,028	1,014	1,027	680,500	1,027
2022-04-06	1,034	1,037	1,029	1,030	499,200	1,030
2022-04-05	1,036	1,040	1,028	1,036	518,100	1,036
2022-04-04	1,020	1,032	1,018	1,032	553,400	1,032
2022-04-01	1,025	1,030	1,015	1,029	816,000	1,029
2022-03-31	1,036	1,048	1,034	1,039	605,000	1,039
2022-03-30	1,038	1,043	1,030	1,041	1,005,000	1,041
2022-03-29	1,075	1,079	1,067	1,079	1,157,100	1,079
2022-03-28	1,083	1,085	1,073	1,081	660,900	1,081
2022-03-25	1,090	1,094	1,071	1,077	978,100	1,077
2022-03-24	1,094	1,098	1,080	1,088	622,200	1,088
2022-03-23	1,087	1,102	1,084	1,099	818,500	1,099
2022-03-22	1,073	1,088	1,072	1,080	649,500	1,080
2022-03-18	1,062	1,070	1,059	1,065	1,018,300	1,065
2022-03-17	1,058	1,069	1,053	1,068	635,600	1,068
2022-03-16	1,064	1,070	1,057	1,059	577,900	1,059
2022-03-15	1,059	1,069	1,053	1,064	479,300	1,064
2022-03-14	1,042	1,059	1,039	1,051	521,700	1,051
2022-03-11	1,025	1,033	1,021	1,032	778,900	1,032
2022-03-10	1,031	1,052	1,031	1,035	821,600	1,035
2022-03-09	1,015	1,030	1,014	1,015	656,500	1,015
2022-03-08	1,044	1,045	1,016	1,020	1,292,100	1,020
2022-03-07	1,071	1,073	1,054	1,062	932,300	1,062
2022-03-04	1,060	1,076	1,055	1,070	813,200	1,070
2022-03-03	1,053	1,066	1,050	1,059	788,500	1,059
2022-03-02	1,071	1,071	1,045	1,045	1,530,700	1,045
2022-03-01	1,097	1,107	1,081	1,081	692,900	1,081
2022-02-28	1,077	1,098	1,077	1,098	803,800	1,098
2022-02-25	1,094	1,097	1,072	1,076	1,098,000	1,076
2022-02-24	1,144	1,145	1,090	1,100	1,161,600	1,100
2022-02-22	1,143	1,153	1,138	1,151	456,700	1,151
2022-02-21	1,152	1,158	1,141	1,148	387,600	1,148
2022-02-18	1,160	1,162	1,153	1,153	390,000	1,153
2022-02-17	1,180	1,182	1,160	1,165	460,000	1,165
2022-02-16	1,168	1,185	1,167	1,179	492,900	1,179
2022-02-15	1,168	1,175	1,161	1,167	473,500	1,167
2022-02-14	1,150	1,167	1,143	1,164	486,600	1,164
2022-02-10	1,155	1,161	1,149	1,152	524,200	1,152
2022-02-09	1,144	1,161	1,136	1,157	966,400	1,157
2022-02-08	1,161	1,161	1,129	1,134	1,310,200	1,134
2022-02-07	1,162	1,177	1,155	1,177	742,600	1,177
2022-02-04	1,164	1,167	1,151	1,151	531,300	1,151
2022-02-03	1,148	1,164	1,147	1,163	441,200	1,163
2022-02-02	1,136	1,147	1,131	1,140	517,100	1,140
2022-02-01	1,157	1,157	1,133	1,137	565,400	1,137
2022-01-31	1,158	1,161	1,149	1,161	527,200	1,161
2022-01-28	1,143	1,157	1,143	1,157	528,100	1,157
2022-01-27	1,142	1,150	1,122	1,135	601,100	1,135
2022-01-26	1,162	1,166	1,145	1,145	340,300	1,145
2022-01-25	1,154	1,157	1,142	1,157	435,000	1,157
2022-01-24	1,149	1,159	1,144	1,159	362,000	1,159
2022-01-21	1,139	1,150	1,127	1,146	467,200	1,146
2022-01-20	1,145	1,163	1,138	1,144	698,900	1,144
2022-01-19	1,131	1,150	1,128	1,138	517,100	1,138
2022-01-18	1,170	1,177	1,141	1,141	562,200	1,141
2022-01-17	1,156	1,167	1,155	1,167	402,400	1,167
2022-01-14	1,170	1,174	1,152	1,156	713,800	1,156
2022-01-13	1,170	1,172	1,161	1,166	533,700	1,166
2022-01-12	1,163	1,172	1,158	1,160	505,500	1,160
2022-01-11	1,153	1,167	1,149	1,164	574,900	1,164
2022-01-07	1,145	1,155	1,138	1,148	521,900	1,148
2022-01-06	1,166	1,168	1,135	1,144	814,400	1,144
2022-01-05	1,121	1,166	1,117	1,161	1,237,200	1,161
2022-01-04	1,100	1,110	1,094	1,105	749,300	1,105

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