日本製紙(3863)の株価時系列情報
日本製紙(3863)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2013/12/30 | 2,011 | 2,022 | 1,936 | 1,954 | 1,661,300 |
| 2013/12/27 | 2,091 | 2,092 | 2,048 | 2,076 | 576,200 |
| 2013/12/26 | 2,010 | 2,105 | 2,003 | 2,091 | 863,300 |
| 2013/12/25 | 1,923 | 2,003 | 1,910 | 1,999 | 882,300 |
| 2013/12/24 | 1,934 | 1,979 | 1,928 | 1,934 | 845,800 |
| 2013/12/20 | 1,946 | 1,960 | 1,911 | 1,933 | 832,800 |
| 2013/12/19 | 1,980 | 1,998 | 1,951 | 1,962 | 800,600 |
| 2013/12/18 | 1,946 | 1,965 | 1,933 | 1,955 | 710,100 |
| 2013/12/17 | 1,883 | 1,953 | 1,868 | 1,946 | 891,700 |
| 2013/12/16 | 1,892 | 1,898 | 1,863 | 1,880 | 774,000 |
| 2013/12/13 | 1,872 | 1,940 | 1,869 | 1,907 | 1,902,200 |
| 2013/12/12 | 1,860 | 1,893 | 1,831 | 1,889 | 1,839,900 |
| 2013/12/11 | 1,920 | 1,932 | 1,871 | 1,891 | 1,318,900 |
| 2013/12/10 | 1,989 | 1,997 | 1,964 | 1,978 | 1,035,800 |
| 2013/12/09 | 1,972 | 1,999 | 1,961 | 1,996 | 605,500 |
| 2013/12/06 | 1,943 | 1,967 | 1,912 | 1,933 | 1,428,500 |
| 2013/12/05 | 1,970 | 1,978 | 1,891 | 1,906 | 1,324,200 |
| 2013/12/04 | 1,934 | 1,968 | 1,897 | 1,931 | 1,576,400 |
| 2013/12/03 | 1,945 | 1,979 | 1,911 | 1,972 | 1,920,600 |
| 2013/12/02 | 1,863 | 1,870 | 1,841 | 1,865 | 665,100 |
| 2013/11/29 | 1,885 | 1,885 | 1,831 | 1,865 | 669,700 |
| 2013/11/28 | 1,820 | 1,865 | 1,812 | 1,864 | 779,300 |
| 2013/11/27 | 1,817 | 1,828 | 1,788 | 1,803 | 671,500 |
| 2013/11/26 | 1,797 | 1,833 | 1,776 | 1,823 | 1,163,700 |
| 2013/11/25 | 1,770 | 1,794 | 1,761 | 1,794 | 462,500 |
| 2013/11/22 | 1,748 | 1,762 | 1,728 | 1,761 | 567,400 |
| 2013/11/21 | 1,749 | 1,775 | 1,711 | 1,728 | 857,300 |
| 2013/11/20 | 1,712 | 1,754 | 1,706 | 1,752 | 1,107,900 |
| 2013/11/19 | 1,713 | 1,738 | 1,686 | 1,693 | 1,202,500 |
| 2013/11/18 | 1,744 | 1,757 | 1,713 | 1,717 | 998,700 |
| 2013/11/15 | 1,786 | 1,788 | 1,704 | 1,721 | 1,209,000 |
| 2013/11/14 | 1,778 | 1,792 | 1,738 | 1,774 | 1,139,800 |
| 2013/11/13 | 1,740 | 1,785 | 1,732 | 1,769 | 1,307,400 |
| 2013/11/12 | 1,700 | 1,734 | 1,688 | 1,728 | 875,300 |
| 2013/11/11 | 1,750 | 1,764 | 1,692 | 1,701 | 791,700 |
| 2013/11/08 | 1,699 | 1,748 | 1,686 | 1,740 | 1,251,400 |
| 2013/11/07 | 1,620 | 1,710 | 1,610 | 1,699 | 1,221,500 |
| 2013/11/06 | 1,560 | 1,619 | 1,551 | 1,594 | 698,600 |
| 2013/11/05 | 1,588 | 1,600 | 1,543 | 1,547 | 540,100 |
| 2013/11/01 | 1,580 | 1,590 | 1,553 | 1,579 | 377,200 |
| 2013/10/31 | 1,615 | 1,618 | 1,563 | 1,563 | 696,300 |
| 2013/10/30 | 1,594 | 1,622 | 1,584 | 1,614 | 828,100 |
| 2013/10/29 | 1,592 | 1,600 | 1,571 | 1,590 | 429,000 |
| 2013/10/28 | 1,606 | 1,624 | 1,592 | 1,600 | 586,900 |
| 2013/10/25 | 1,638 | 1,638 | 1,585 | 1,594 | 803,700 |
| 2013/10/24 | 1,604 | 1,634 | 1,591 | 1,632 | 537,100 |
| 2013/10/23 | 1,637 | 1,645 | 1,602 | 1,602 | 480,700 |
| 2013/10/22 | 1,666 | 1,666 | 1,631 | 1,634 | 380,800 |
| 2013/10/21 | 1,654 | 1,668 | 1,645 | 1,665 | 383,000 |
| 2013/10/18 | 1,647 | 1,662 | 1,627 | 1,654 | 977,200 |
| 2013/10/17 | 1,645 | 1,661 | 1,605 | 1,623 | 767,700 |
| 2013/10/16 | 1,600 | 1,639 | 1,591 | 1,636 | 1,112,700 |
| 2013/10/15 | 1,517 | 1,586 | 1,515 | 1,573 | 849,000 |
| 2013/10/11 | 1,485 | 1,532 | 1,485 | 1,512 | 765,800 |
| 2013/10/10 | 1,472 | 1,490 | 1,448 | 1,476 | 580,200 |
| 2013/10/09 | 1,422 | 1,455 | 1,412 | 1,454 | 637,300 |
| 2013/10/08 | 1,447 | 1,474 | 1,435 | 1,439 | 563,600 |
| 2013/10/07 | 1,453 | 1,466 | 1,425 | 1,460 | 581,400 |
| 2013/10/04 | 1,461 | 1,502 | 1,457 | 1,459 | 1,006,000 |
| 2013/10/03 | 1,490 | 1,509 | 1,455 | 1,456 | 864,000 |
| 2013/10/02 | 1,520 | 1,525 | 1,478 | 1,487 | 494,600 |
| 2013/10/01 | 1,535 | 1,536 | 1,493 | 1,511 | 504,600 |
| 2013/09/30 | 1,565 | 1,581 | 1,542 | 1,550 | 510,100 |
| 2013/09/27 | 1,609 | 1,615 | 1,573 | 1,597 | 569,100 |
| 2013/09/26 | 1,517 | 1,593 | 1,515 | 1,593 | 493,100 |
| 2013/09/25 | 1,573 | 1,573 | 1,532 | 1,543 | 407,300 |
| 2013/09/24 | 1,550 | 1,566 | 1,536 | 1,562 | 231,900 |
| 2013/09/20 | 1,581 | 1,595 | 1,546 | 1,550 | 446,800 |
| 2013/09/19 | 1,533 | 1,568 | 1,525 | 1,568 | 614,400 |
| 2013/09/18 | 1,505 | 1,529 | 1,501 | 1,507 | 375,400 |
| 2013/09/17 | 1,495 | 1,508 | 1,480 | 1,494 | 420,800 |
| 2013/09/13 | 1,467 | 1,475 | 1,435 | 1,472 | 851,200 |
| 2013/09/12 | 1,440 | 1,462 | 1,435 | 1,447 | 309,900 |
| 2013/09/11 | 1,442 | 1,467 | 1,442 | 1,447 | 332,000 |
| 2013/09/10 | 1,465 | 1,475 | 1,432 | 1,442 | 608,800 |
| 2013/09/09 | 1,449 | 1,465 | 1,431 | 1,446 | 492,100 |
| 2013/09/06 | 1,440 | 1,445 | 1,406 | 1,420 | 444,000 |
| 2013/09/05 | 1,405 | 1,430 | 1,388 | 1,418 | 468,100 |
| 2013/09/04 | 1,370 | 1,417 | 1,369 | 1,402 | 591,700 |
| 2013/09/03 | 1,363 | 1,398 | 1,363 | 1,383 | 681,600 |
| 2013/09/02 | 1,355 | 1,378 | 1,344 | 1,354 | 337,500 |
| 2013/08/30 | 1,388 | 1,394 | 1,340 | 1,340 | 552,500 |
| 2013/08/29 | 1,365 | 1,385 | 1,362 | 1,383 | 400,900 |
| 2013/08/28 | 1,347 | 1,359 | 1,326 | 1,348 | 371,000 |
| 2013/08/27 | 1,371 | 1,388 | 1,351 | 1,356 | 370,600 |
| 2013/08/26 | 1,366 | 1,368 | 1,352 | 1,362 | 205,800 |
| 2013/08/23 | 1,360 | 1,379 | 1,351 | 1,363 | 710,300 |
| 2013/08/22 | 1,346 | 1,346 | 1,315 | 1,335 | 496,500 |
| 2013/08/21 | 1,403 | 1,409 | 1,338 | 1,340 | 703,900 |
| 2013/08/20 | 1,451 | 1,454 | 1,406 | 1,410 | 434,000 |
| 2013/08/19 | 1,383 | 1,432 | 1,383 | 1,430 | 281,400 |
| 2013/08/16 | 1,410 | 1,413 | 1,382 | 1,393 | 262,000 |
| 2013/08/15 | 1,428 | 1,451 | 1,406 | 1,421 | 485,200 |
| 2013/08/14 | 1,393 | 1,435 | 1,383 | 1,435 | 934,100 |
| 2013/08/13 | 1,363 | 1,395 | 1,356 | 1,387 | 625,700 |
| 2013/08/12 | 1,359 | 1,370 | 1,340 | 1,347 | 814,900 |
| 2013/08/09 | 1,371 | 1,379 | 1,339 | 1,362 | 718,400 |
| 2013/08/08 | 1,380 | 1,395 | 1,371 | 1,375 | 565,100 |
| 2013/08/07 | 1,391 | 1,403 | 1,370 | 1,378 | 707,000 |
| 2013/08/06 | 1,438 | 1,453 | 1,361 | 1,410 | 1,132,100 |
| 2013/08/05 | 1,478 | 1,487 | 1,435 | 1,437 | 822,200 |
| 2013/08/02 | 1,466 | 1,501 | 1,435 | 1,496 | 515,000 |
| 2013/08/01 | 1,435 | 1,475 | 1,424 | 1,465 | 649,400 |
| 2013/07/31 | 1,483 | 1,485 | 1,427 | 1,428 | 445,600 |
| 2013/07/30 | 1,424 | 1,487 | 1,424 | 1,475 | 349,000 |
| 2013/07/29 | 1,435 | 1,444 | 1,417 | 1,430 | 446,500 |
| 2013/07/26 | 1,488 | 1,490 | 1,428 | 1,434 | 550,600 |
| 2013/07/25 | 1,495 | 1,515 | 1,477 | 1,499 | 770,200 |
| 2013/07/24 | 1,516 | 1,527 | 1,503 | 1,527 | 485,800 |
| 2013/07/23 | 1,462 | 1,509 | 1,456 | 1,503 | 540,700 |
| 2013/07/22 | 1,464 | 1,479 | 1,446 | 1,448 | 469,400 |
| 2013/07/19 | 1,509 | 1,509 | 1,451 | 1,456 | 517,000 |
| 2013/07/18 | 1,480 | 1,498 | 1,475 | 1,497 | 376,700 |
| 2013/07/17 | 1,484 | 1,497 | 1,480 | 1,496 | 284,800 |
| 2013/07/16 | 1,460 | 1,510 | 1,459 | 1,505 | 541,200 |
| 2013/07/12 | 1,445 | 1,494 | 1,428 | 1,430 | 737,500 |
| 2013/07/11 | 1,469 | 1,469 | 1,418 | 1,435 | 483,400 |
| 2013/07/10 | 1,441 | 1,475 | 1,441 | 1,452 | 474,700 |
| 2013/07/09 | 1,444 | 1,445 | 1,416 | 1,430 | 1,002,000 |
| 2013/07/08 | 1,422 | 1,454 | 1,417 | 1,443 | 1,058,400 |
| 2013/07/05 | 1,422 | 1,450 | 1,406 | 1,409 | 1,373,400 |
| 2013/07/04 | 1,425 | 1,468 | 1,410 | 1,447 | 1,366,000 |
| 2013/07/03 | 1,427 | 1,427 | 1,393 | 1,395 | 521,600 |
| 2013/07/02 | 1,426 | 1,440 | 1,416 | 1,428 | 750,700 |
| 2013/07/01 | 1,422 | 1,425 | 1,387 | 1,402 | 729,700 |
| 2013/06/28 | 1,428 | 1,440 | 1,405 | 1,414 | 770,600 |
| 2013/06/27 | 1,396 | 1,422 | 1,383 | 1,414 | 536,800 |
| 2013/06/26 | 1,416 | 1,437 | 1,374 | 1,409 | 676,000 |
| 2013/06/25 | 1,424 | 1,430 | 1,360 | 1,387 | 985,000 |
| 2013/06/24 | 1,410 | 1,419 | 1,382 | 1,394 | 697,900 |
| 2013/06/21 | 1,318 | 1,408 | 1,314 | 1,398 | 857,700 |
| 2013/06/20 | 1,313 | 1,384 | 1,313 | 1,376 | 1,298,300 |
| 2013/06/19 | 1,284 | 1,309 | 1,260 | 1,302 | 849,200 |
| 2013/06/18 | 1,296 | 1,296 | 1,253 | 1,254 | 540,200 |
| 2013/06/17 | 1,240 | 1,269 | 1,218 | 1,266 | 954,000 |
| 2013/06/14 | 1,253 | 1,291 | 1,243 | 1,244 | 1,439,800 |
| 2013/06/13 | 1,287 | 1,294 | 1,234 | 1,234 | 1,340,300 |
| 2013/06/12 | 1,310 | 1,319 | 1,285 | 1,306 | 1,305,800 |
| 2013/06/11 | 1,290 | 1,342 | 1,290 | 1,340 | 1,741,600 |
| 2013/06/10 | 1,257 | 1,263 | 1,235 | 1,241 | 667,400 |
| 2013/06/07 | 1,211 | 1,240 | 1,189 | 1,217 | 934,000 |
| 2013/06/06 | 1,212 | 1,240 | 1,211 | 1,217 | 1,347,500 |
| 2013/06/05 | 1,240 | 1,256 | 1,211 | 1,221 | 1,573,100 |
| 2013/06/04 | 1,237 | 1,259 | 1,215 | 1,248 | 1,172,600 |
| 2013/06/03 | 1,251 | 1,259 | 1,207 | 1,207 | 1,929,600 |
| 2013/05/31 | 1,304 | 1,381 | 1,229 | 1,261 | 8,360,200 |
| 2013/05/30 | 1,359 | 1,363 | 1,305 | 1,331 | 1,552,600 |
| 2013/05/29 | 1,400 | 1,407 | 1,360 | 1,360 | 901,600 |
| 2013/05/28 | 1,420 | 1,489 | 1,386 | 1,386 | 782,700 |
| 2013/05/27 | 1,490 | 1,505 | 1,426 | 1,430 | 672,100 |
| 2013/05/24 | 1,539 | 1,573 | 1,470 | 1,498 | 983,700 |
| 2013/05/23 | 1,642 | 1,686 | 1,537 | 1,538 | 1,105,100 |
| 2013/05/22 | 1,645 | 1,662 | 1,612 | 1,634 | 476,700 |
| 2013/05/21 | 1,602 | 1,671 | 1,601 | 1,641 | 653,700 |
| 2013/05/20 | 1,607 | 1,641 | 1,546 | 1,635 | 988,500 |
| 2013/05/17 | 1,482 | 1,588 | 1,470 | 1,586 | 1,068,800 |
| 2013/05/16 | 1,569 | 1,577 | 1,490 | 1,502 | 1,877,900 |
| 2013/05/15 | 1,675 | 1,695 | 1,601 | 1,601 | 1,164,400 |
| 2013/05/14 | 1,610 | 1,670 | 1,593 | 1,657 | 851,500 |
| 2013/05/13 | 1,638 | 1,645 | 1,601 | 1,624 | 536,900 |
| 2013/05/10 | 1,556 | 1,619 | 1,549 | 1,617 | 1,034,200 |
| 2013/05/09 | 1,572 | 1,572 | 1,518 | 1,521 | 568,800 |
| 2013/05/08 | 1,532 | 1,586 | 1,529 | 1,543 | 1,041,800 |
| 2013/05/07 | 1,524 | 1,550 | 1,515 | 1,531 | 836,700 |
| 2013/05/02 | 1,533 | 1,537 | 1,492 | 1,496 | 896,800 |
| 2013/05/01 | 1,500 | 1,590 | 1,487 | 1,573 | 1,938,800 |
| 2013/04/30 | 1,435 | 1,492 | 1,407 | 1,452 | 1,570,600 |
| 2013/04/26 | 1,400 | 1,483 | 1,397 | 1,478 | 3,049,200 |
| 2013/04/25 | 1,317 | 1,390 | 1,282 | 1,390 | 1,956,400 |
| 2013/04/24 | 1,237 | 1,258 | 1,236 | 1,257 | 1,013,400 |
| 2013/04/23 | 1,230 | 1,236 | 1,221 | 1,226 | 759,500 |
| 2013/04/22 | 1,238 | 1,238 | 1,219 | 1,228 | 724,200 |
| 2013/04/19 | 1,223 | 1,225 | 1,203 | 1,219 | 587,800 |
| 2013/04/18 | 1,223 | 1,246 | 1,216 | 1,221 | 694,800 |
| 2013/04/17 | 1,240 | 1,243 | 1,221 | 1,224 | 782,700 |
| 2013/04/16 | 1,249 | 1,249 | 1,215 | 1,227 | 944,500 |
| 2013/04/15 | 1,310 | 1,318 | 1,258 | 1,258 | 934,500 |
| 2013/04/12 | 1,300 | 1,324 | 1,284 | 1,303 | 806,200 |
| 2013/04/11 | 1,290 | 1,296 | 1,263 | 1,278 | 1,092,800 |
| 2013/04/10 | 1,229 | 1,309 | 1,229 | 1,289 | 1,267,000 |
| 2013/04/09 | 1,224 | 1,255 | 1,219 | 1,250 | 1,568,400 |
| 2013/04/08 | 1,236 | 1,267 | 1,231 | 1,260 | 1,034,400 |
| 2013/04/05 | 1,400 | 1,403 | 1,204 | 1,206 | 2,112,900 |
| 2013/04/04 | 1,289 | 1,340 | 1,285 | 1,340 | 390,400 |
| 2013/04/03 | 1,294 | 1,325 | 1,281 | 1,325 | 655,200 |
| 2013/04/02 | 1,388 | 1,410 | 1,311 | 1,324 | 1,078,400 |
| 2013/04/01 | 1,451 | 1,465 | 1,413 | 1,445 | 884,100 |