日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2016/12/30 1,988 1,988 1,966 1,980 314,100
2016/12/29 2,006 2,008 1,981 1,988 465,500
2016/12/28 2,009 2,020 2,000 2,009 349,500
2016/12/27 2,000 2,014 1,995 2,001 694,000
2016/12/26 2,051 2,054 2,007 2,010 554,200
2016/12/22 2,011 2,059 2,006 2,056 564,700
2016/12/21 2,041 2,068 2,037 2,061 597,800
2016/12/20 2,049 2,055 2,035 2,042 542,200
2016/12/19 2,066 2,083 2,053 2,071 551,200
2016/12/16 2,093 2,098 2,052 2,065 517,200
2016/12/15 2,061 2,094 2,048 2,088 559,900
2016/12/14 2,061 2,068 2,040 2,059 465,300
2016/12/13 2,046 2,079 2,040 2,061 671,200
2016/12/12 2,077 2,077 2,038 2,052 784,700
2016/12/09 2,069 2,085 2,063 2,082 554,000
2016/12/08 2,045 2,092 2,045 2,068 725,900
2016/12/07 2,040 2,055 2,023 2,050 763,200
2016/12/06 2,023 2,042 2,003 2,038 749,200
2016/12/05 1,985 2,023 1,975 2,020 912,300
2016/12/02 1,940 1,980 1,939 1,974 810,300
2016/12/01 1,976 1,976 1,937 1,940 723,300
2016/11/30 1,990 1,992 1,967 1,978 408,000
2016/11/29 1,974 1,995 1,964 1,990 455,100
2016/11/28 1,961 1,984 1,954 1,977 537,100
2016/11/25 1,980 1,995 1,966 1,980 545,200
2016/11/24 1,977 1,980 1,962 1,973 584,300
2016/11/22 1,962 1,968 1,949 1,966 397,900
2016/11/21 1,960 1,972 1,954 1,960 513,200
2016/11/18 1,954 1,959 1,946 1,953 452,800
2016/11/17 1,931 1,949 1,925 1,937 363,500
2016/11/16 1,922 1,942 1,912 1,940 315,000
2016/11/15 1,927 1,943 1,902 1,914 378,700
2016/11/14 1,893 1,943 1,890 1,935 581,400
2016/11/11 1,901 1,902 1,872 1,878 703,300
2016/11/10 1,886 1,886 1,860 1,877 579,100
2016/11/09 1,889 1,897 1,794 1,807 835,100
2016/11/08 1,872 1,888 1,870 1,876 302,600
2016/11/07 1,876 1,911 1,865 1,869 561,800
2016/11/04 1,872 1,896 1,857 1,873 650,100
2016/11/02 1,954 1,964 1,909 1,910 932,200
2016/11/01 1,968 1,974 1,949 1,967 351,600
2016/10/31 1,971 1,976 1,961 1,968 480,900
2016/10/28 1,960 1,987 1,957 1,979 1,264,300
2016/10/27 1,950 1,960 1,936 1,953 287,200
2016/10/26 1,945 1,957 1,940 1,951 411,800
2016/10/25 1,945 1,970 1,943 1,958 752,600
2016/10/24 1,905 1,931 1,903 1,931 552,300
2016/10/21 1,890 1,904 1,879 1,899 598,000
2016/10/20 1,865 1,888 1,847 1,888 570,800
2016/10/19 1,850 1,859 1,835 1,857 434,200
2016/10/18 1,812 1,854 1,809 1,850 666,000
2016/10/17 1,810 1,821 1,804 1,812 314,900
2016/10/14 1,800 1,814 1,791 1,811 482,000
2016/10/13 1,831 1,831 1,794 1,803 858,700
2016/10/12 1,821 1,845 1,819 1,828 452,300
2016/10/11 1,843 1,848 1,825 1,830 381,900
2016/10/07 1,845 1,851 1,838 1,841 218,400
2016/10/06 1,849 1,860 1,844 1,849 445,400
2016/10/05 1,825 1,832 1,816 1,826 389,500
2016/10/04 1,830 1,833 1,803 1,810 642,800
2016/10/03 1,858 1,859 1,828 1,831 388,300
2016/09/30 1,835 1,856 1,830 1,841 607,200
2016/09/29 1,858 1,879 1,853 1,875 281,700
2016/09/28 1,856 1,863 1,838 1,846 492,500
2016/09/27 1,853 1,895 1,851 1,895 469,100
2016/09/26 1,877 1,877 1,861 1,861 333,800
2016/09/23 1,890 1,890 1,875 1,884 340,900
2016/09/21 1,858 1,885 1,837 1,885 429,700
2016/09/20 1,843 1,863 1,836 1,855 367,700
2016/09/16 1,860 1,864 1,834 1,835 465,200
2016/09/15 1,841 1,847 1,826 1,838 434,500
2016/09/14 1,855 1,862 1,845 1,846 302,300
2016/09/13 1,874 1,885 1,851 1,862 288,600
2016/09/12 1,877 1,880 1,856 1,864 418,800
2016/09/09 1,893 1,916 1,889 1,911 443,400
2016/09/08 1,911 1,911 1,876 1,886 718,800
2016/09/07 1,963 1,979 1,911 1,917 872,100
2016/09/06 1,958 1,991 1,951 1,988 702,100
2016/09/05 1,960 1,977 1,957 1,967 635,300
2016/09/02 1,947 1,957 1,929 1,942 602,200
2016/09/01 1,915 1,958 1,915 1,941 830,200
2016/08/31 1,859 1,924 1,856 1,917 993,200
2016/08/30 1,825 1,848 1,816 1,847 365,900
2016/08/29 1,825 1,837 1,813 1,820 383,900
2016/08/26 1,817 1,817 1,801 1,802 274,600
2016/08/25 1,805 1,819 1,801 1,810 321,100
2016/08/24 1,786 1,803 1,785 1,803 260,100
2016/08/23 1,786 1,795 1,773 1,778 642,700
2016/08/22 1,815 1,816 1,796 1,805 403,500
2016/08/19 1,830 1,830 1,806 1,810 410,800
2016/08/18 1,832 1,839 1,805 1,810 999,100
2016/08/17 1,775 1,780 1,761 1,779 542,700
2016/08/16 1,801 1,801 1,778 1,778 421,300
2016/08/15 1,841 1,841 1,794 1,794 375,200
2016/08/12 1,842 1,866 1,830 1,854 443,200
2016/08/10 1,798 1,819 1,789 1,814 330,000
2016/08/09 1,795 1,827 1,787 1,827 304,800
2016/08/08 1,786 1,799 1,780 1,798 486,800
2016/08/05 1,786 1,789 1,766 1,772 413,300
2016/08/04 1,830 1,830 1,775 1,779 568,700
2016/08/03 1,842 1,856 1,802 1,803 717,900
2016/08/02 1,862 1,888 1,858 1,874 349,100
2016/08/01 1,842 1,880 1,825 1,880 342,100
2016/07/29 1,862 1,869 1,823 1,868 507,400
2016/07/28 1,882 1,882 1,862 1,871 282,900
2016/07/27 1,890 1,896 1,863 1,876 423,100
2016/07/26 1,880 1,890 1,874 1,881 421,300
2016/07/25 1,883 1,893 1,860 1,884 357,100
2016/07/22 1,842 1,871 1,836 1,857 355,400
2016/07/21 1,881 1,891 1,834 1,856 592,200
2016/07/20 1,867 1,874 1,844 1,864 485,700
2016/07/19 1,833 1,865 1,820 1,861 895,800
2016/07/15 1,808 1,828 1,797 1,803 550,800
2016/07/14 1,840 1,848 1,795 1,799 898,800
2016/07/13 1,856 1,858 1,828 1,840 759,000
2016/07/12 1,860 1,878 1,826 1,831 748,200
2016/07/11 1,826 1,860 1,822 1,852 441,900
2016/07/08 1,820 1,832 1,801 1,801 367,000
2016/07/07 1,827 1,837 1,815 1,821 391,400
2016/07/06 1,791 1,829 1,786 1,828 484,100
2016/07/05 1,832 1,832 1,810 1,819 372,800
2016/07/04 1,795 1,842 1,786 1,839 537,000
2016/07/01 1,805 1,808 1,778 1,795 757,700
2016/06/30 1,835 1,843 1,786 1,787 944,200
2016/06/29 1,833 1,854 1,806 1,837 579,000
2016/06/28 1,828 1,861 1,816 1,831 758,800
2016/06/27 1,775 1,891 1,769 1,881 1,134,500
2016/06/24 1,903 1,903 1,733 1,755 1,125,600
2016/06/23 1,881 1,901 1,867 1,881 642,100
2016/06/22 1,865 1,879 1,860 1,867 632,200
2016/06/21 1,848 1,874 1,827 1,867 484,200
2016/06/20 1,833 1,881 1,830 1,863 676,500
2016/06/17 1,792 1,812 1,787 1,790 940,900
2016/06/16 1,804 1,832 1,771 1,773 874,100
2016/06/15 1,778 1,791 1,767 1,784 601,000
2016/06/14 1,800 1,816 1,777 1,790 719,500
2016/06/13 1,844 1,844 1,784 1,784 597,600
2016/06/10 1,883 1,883 1,846 1,859 871,200
2016/06/09 1,873 1,876 1,861 1,868 774,700
2016/06/08 1,896 1,922 1,887 1,891 812,600
2016/06/07 1,896 1,905 1,868 1,875 1,363,500
2016/06/06 1,932 1,945 1,925 1,934 614,500
2016/06/03 1,916 1,939 1,906 1,934 749,200
2016/06/02 1,912 1,924 1,902 1,906 748,800
2016/06/01 1,943 1,947 1,906 1,913 591,700
2016/05/31 1,930 1,943 1,918 1,937 413,000
2016/05/30 1,913 1,931 1,908 1,930 591,700
2016/05/27 1,909 1,924 1,888 1,907 1,096,300
2016/05/26 1,960 1,964 1,918 1,918 768,600
2016/05/25 1,960 1,962 1,927 1,954 659,500
2016/05/24 1,938 1,945 1,918 1,924 780,900
2016/05/23 1,949 1,963 1,927 1,937 692,700
2016/05/20 1,945 1,965 1,939 1,949 693,800
2016/05/19 2,000 2,000 1,938 1,944 1,059,800
2016/05/18 2,014 2,025 1,975 2,000 796,900
2016/05/17 2,003 2,014 1,968 1,998 563,700
2016/05/16 2,030 2,030 1,966 1,972 920,800
2016/05/13 2,123 2,123 2,032 2,039 1,039,300
2016/05/12 2,114 2,122 2,086 2,114 432,200
2016/05/11 2,146 2,148 2,057 2,098 776,500
2016/05/10 2,067 2,111 2,051 2,108 598,500
2016/05/09 2,083 2,102 2,066 2,082 501,300
2016/05/06 2,074 2,095 2,032 2,069 740,300
2016/05/02 2,042 2,077 2,042 2,056 548,400
2016/04/28 2,175 2,175 2,098 2,106 590,700
2016/04/27 2,193 2,200 2,161 2,172 399,200
2016/04/26 2,154 2,186 2,141 2,184 416,700
2016/04/25 2,192 2,199 2,152 2,165 642,400
2016/04/22 2,154 2,180 2,144 2,180 505,500
2016/04/21 2,163 2,178 2,140 2,174 531,600
2016/04/20 2,158 2,182 2,116 2,133 556,900
2016/04/19 2,131 2,153 2,129 2,148 749,900
2016/04/18 2,080 2,109 2,073 2,104 693,400
2016/04/15 2,119 2,142 2,109 2,130 729,400
2016/04/14 2,081 2,126 2,071 2,126 674,600
2016/04/13 2,050 2,070 2,043 2,058 585,400
2016/04/12 2,002 2,045 1,990 2,038 620,700
2016/04/11 1,983 2,003 1,955 1,995 1,031,300
2016/04/08 1,900 1,975 1,897 1,948 837,000
2016/04/07 1,909 1,927 1,884 1,921 420,100
2016/04/06 1,900 1,943 1,897 1,918 612,500
2016/04/05 1,960 1,963 1,905 1,912 506,900
2016/04/04 1,949 1,993 1,947 1,965 614,800
2016/04/01 1,993 1,994 1,945 1,954 985,300
2016/03/31 1,990 2,027 1,972 2,003 919,400
2016/03/30 2,082 2,088 2,014 2,019 557,500
2016/03/29 2,063 2,094 2,051 2,092 497,500
2016/03/28 2,115 2,125 2,078 2,100 691,700
2016/03/25 2,117 2,120 2,091 2,094 446,900
2016/03/24 2,097 2,123 2,085 2,108 436,200
2016/03/23 2,101 2,124 2,091 2,101 346,200
2016/03/22 2,113 2,132 2,093 2,119 545,500
2016/03/18 2,059 2,084 2,048 2,083 840,100
2016/03/17 2,070 2,093 2,044 2,055 624,200
2016/03/16 2,051 2,086 2,044 2,061 648,200
2016/03/15 2,050 2,085 2,041 2,068 695,600
2016/03/14 2,082 2,090 2,063 2,070 749,400
2016/03/11 2,043 2,076 2,028 2,070 1,122,500
2016/03/10 2,005 2,069 2,000 2,054 1,649,900
2016/03/09 1,962 1,962 1,903 1,925 756,400
2016/03/08 2,003 2,015 1,950 1,972 624,800
2016/03/07 1,970 2,009 1,955 1,999 589,900
2016/03/04 1,952 1,978 1,944 1,975 532,200
2016/03/03 1,941 1,967 1,932 1,956 678,400
2016/03/02 1,921 1,936 1,864 1,928 1,010,600
2016/03/01 1,908 1,919 1,874 1,892 695,000
2016/02/29 1,951 1,977 1,908 1,908 692,700
2016/02/26 1,937 1,975 1,920 1,963 638,100
2016/02/25 1,897 1,948 1,892 1,932 877,400
2016/02/24 1,836 1,906 1,831 1,894 748,500
2016/02/23 1,830 1,873 1,830 1,855 487,800
2016/02/22 1,810 1,844 1,810 1,825 614,600
2016/02/19 1,817 1,836 1,795 1,826 742,800
2016/02/18 1,803 1,846 1,797 1,831 697,300
2016/02/17 1,800 1,819 1,741 1,767 1,515,700
2016/02/16 1,800 1,838 1,787 1,812 984,400
2016/02/15 1,903 1,910 1,804 1,816 2,546,800
2016/02/12 1,813 1,903 1,786 1,876 2,242,000
2016/02/10 1,895 1,900 1,770 1,842 1,787,900
2016/02/09 1,889 1,936 1,857 1,859 1,131,600
2016/02/08 1,901 1,952 1,884 1,948 837,800
2016/02/05 1,850 1,898 1,845 1,896 605,400
2016/02/04 1,812 1,889 1,809 1,875 742,000
2016/02/03 1,850 1,861 1,804 1,812 1,459,700
2016/02/02 1,922 1,931 1,871 1,876 1,041,700
2016/02/01 1,940 1,948 1,917 1,936 893,900
2016/01/29 1,909 1,943 1,855 1,923 1,131,800
2016/01/28 1,889 1,911 1,857 1,890 683,100
2016/01/27 1,867 1,913 1,863 1,908 1,056,900
2016/01/26 1,869 1,876 1,829 1,837 935,900
2016/01/25 1,911 1,927 1,884 1,915 734,200
2016/01/22 1,840 1,870 1,829 1,870 1,005,200
2016/01/21 1,813 1,859 1,798 1,800 1,087,100
2016/01/20 1,856 1,873 1,812 1,818 1,217,000
2016/01/19 1,809 1,858 1,806 1,846 1,158,400
2016/01/18 1,800 1,825 1,776 1,821 979,400
2016/01/15 1,853 1,868 1,817 1,832 821,300
2016/01/14 1,834 1,842 1,801 1,827 823,800
2016/01/13 1,824 1,874 1,815 1,871 934,900
2016/01/12 1,815 1,826 1,786 1,786 1,452,100
2016/01/08 1,833 1,856 1,821 1,827 2,052,800
2016/01/07 1,882 1,885 1,860 1,861 1,334,800
2016/01/06 1,911 1,927 1,895 1,905 730,700
2016/01/05 1,919 1,957 1,908 1,922 913,900
2016/01/04 1,951 1,988 1,939 1,943 781,500

このページの先頭へ