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
2017/12/29 2,119 2,148 2,107 2,142 292,400
2017/12/28 2,123 2,134 2,113 2,119 220,700
2017/12/27 2,132 2,138 2,121 2,122 169,800
2017/12/26 2,131 2,136 2,116 2,118 228,500
2017/12/25 2,138 2,143 2,121 2,135 265,800
2017/12/22 2,133 2,146 2,125 2,136 316,200
2017/12/21 2,120 2,129 2,108 2,126 301,000
2017/12/20 2,140 2,150 2,127 2,131 349,600
2017/12/19 2,132 2,146 2,129 2,134 306,100
2017/12/18 2,115 2,134 2,111 2,130 366,700
2017/12/15 2,113 2,117 2,094 2,096 400,200
2017/12/14 2,108 2,117 2,098 2,115 490,500
2017/12/13 2,133 2,141 2,103 2,105 344,000
2017/12/12 2,122 2,144 2,121 2,133 388,200
2017/12/11 2,144 2,151 2,123 2,133 439,600
2017/12/08 2,102 2,142 2,102 2,136 610,900
2017/12/07 2,101 2,117 2,099 2,107 445,300
2017/12/06 2,154 2,163 2,099 2,107 927,100
2017/12/05 2,166 2,175 2,149 2,175 452,000
2017/12/04 2,153 2,158 2,141 2,154 523,000
2017/12/01 2,145 2,150 2,130 2,143 629,100
2017/11/30 2,130 2,157 2,126 2,154 881,300
2017/11/29 2,104 2,111 2,091 2,106 498,200
2017/11/28 2,088 2,097 2,074 2,077 478,800
2017/11/27 2,110 2,119 2,084 2,093 442,400
2017/11/24 2,096 2,096 2,081 2,086 308,800
2017/11/22 2,101 2,108 2,095 2,100 366,200
2017/11/21 2,109 2,114 2,083 2,090 378,100
2017/11/20 2,126 2,134 2,099 2,099 338,000
2017/11/17 2,163 2,167 2,112 2,123 500,400
2017/11/16 2,118 2,158 2,112 2,154 773,500
2017/11/15 2,119 2,125 2,088 2,089 587,100
2017/11/14 2,133 2,137 2,114 2,122 634,900
2017/11/13 2,183 2,183 2,135 2,136 533,300
2017/11/10 2,202 2,231 2,186 2,189 719,700
2017/11/09 2,280 2,320 2,206 2,231 1,474,600
2017/11/08 2,345 2,366 2,237 2,322 1,540,700
2017/11/07 2,307 2,352 2,281 2,352 633,400
2017/11/06 2,329 2,354 2,308 2,329 809,300
2017/11/02 2,293 2,323 2,275 2,322 501,400
2017/11/01 2,265 2,318 2,260 2,294 840,400
2017/10/31 2,253 2,269 2,237 2,256 636,300
2017/10/30 2,237 2,272 2,228 2,247 899,100
2017/10/27 2,195 2,225 2,187 2,225 495,800
2017/10/26 2,182 2,210 2,179 2,203 344,700
2017/10/25 2,203 2,204 2,179 2,184 365,300
2017/10/24 2,182 2,203 2,182 2,198 393,100
2017/10/23 2,183 2,191 2,165 2,180 349,800
2017/10/20 2,165 2,177 2,151 2,168 360,400
2017/10/19 2,185 2,192 2,160 2,165 446,200
2017/10/18 2,163 2,185 2,156 2,182 397,600
2017/10/17 2,153 2,168 2,141 2,162 464,600
2017/10/16 2,137 2,158 2,129 2,151 368,300
2017/10/13 2,138 2,148 2,128 2,139 413,800
2017/10/12 2,128 2,143 2,115 2,138 326,800
2017/10/11 2,115 2,127 2,114 2,123 215,000
2017/10/10 2,110 2,126 2,107 2,122 259,800
2017/10/06 2,144 2,147 2,112 2,116 328,500
2017/10/05 2,133 2,144 2,130 2,142 248,000
2017/10/04 2,138 2,144 2,131 2,132 372,000
2017/10/03 2,145 2,145 2,117 2,139 434,100
2017/10/02 2,112 2,146 2,110 2,125 660,900
2017/09/29 2,099 2,110 2,083 2,092 457,400
2017/09/28 2,095 2,107 2,088 2,104 477,200
2017/09/27 2,120 2,137 2,089 2,095 809,000
2017/09/26 2,131 2,155 2,131 2,155 480,700
2017/09/25 2,138 2,156 2,130 2,141 532,400
2017/09/22 2,147 2,147 2,115 2,124 480,600
2017/09/21 2,120 2,145 2,112 2,126 488,400
2017/09/20 2,095 2,112 2,082 2,110 636,100
2017/09/19 2,077 2,088 2,067 2,078 495,200
2017/09/15 2,073 2,078 2,061 2,068 465,300
2017/09/14 2,085 2,091 2,067 2,072 372,100
2017/09/13 2,094 2,096 2,071 2,082 290,300
2017/09/12 2,063 2,088 2,053 2,084 415,400
2017/09/11 2,046 2,059 2,043 2,047 426,200
2017/09/08 2,050 2,066 2,036 2,043 633,000
2017/09/07 2,050 2,078 2,048 2,073 629,400
2017/09/06 2,042 2,045 2,013 2,029 713,200
2017/09/05 2,085 2,087 2,051 2,056 609,600
2017/09/04 2,107 2,109 2,075 2,081 444,500
2017/09/01 2,116 2,122 2,090 2,108 246,800
2017/08/31 2,100 2,122 2,091 2,106 463,800
2017/08/30 2,102 2,105 2,087 2,102 268,200
2017/08/29 2,110 2,115 2,093 2,097 311,100
2017/08/28 2,123 2,144 2,114 2,128 499,700
2017/08/25 2,088 2,119 2,081 2,114 455,600
2017/08/24 2,085 2,093 2,080 2,085 330,000
2017/08/23 2,109 2,112 2,086 2,103 387,700
2017/08/22 2,065 2,085 2,063 2,082 347,200
2017/08/21 2,065 2,075 2,059 2,072 426,300
2017/08/18 2,091 2,101 2,071 2,089 377,200
2017/08/17 2,100 2,108 2,090 2,107 299,800
2017/08/16 2,099 2,114 2,091 2,091 310,300
2017/08/15 2,102 2,118 2,094 2,111 270,800
2017/08/14 2,108 2,125 2,094 2,097 621,700
2017/08/10 2,097 2,111 2,090 2,097 402,300
2017/08/09 2,100 2,109 2,086 2,098 401,400
2017/08/08 2,118 2,133 2,095 2,100 399,000
2017/08/07 2,128 2,141 2,100 2,105 752,100
2017/08/04 2,170 2,179 2,123 2,128 851,200
2017/08/03 2,172 2,202 2,115 2,175 1,280,100
2017/08/02 2,203 2,205 2,163 2,169 631,200
2017/08/01 2,205 2,219 2,192 2,217 720,800
2017/07/31 2,157 2,202 2,151 2,199 700,700
2017/07/28 2,171 2,172 2,145 2,166 605,500
2017/07/27 2,186 2,194 2,175 2,180 425,500
2017/07/26 2,200 2,208 2,188 2,192 435,900
2017/07/25 2,275 2,275 2,190 2,193 942,500
2017/07/24 2,261 2,274 2,249 2,273 373,400
2017/07/21 2,279 2,283 2,256 2,272 436,100
2017/07/20 2,296 2,302 2,278 2,285 354,500
2017/07/19 2,291 2,309 2,284 2,289 352,100
2017/07/18 2,299 2,299 2,270 2,295 472,100
2017/07/14 2,277 2,302 2,270 2,286 445,900
2017/07/13 2,258 2,278 2,250 2,268 604,300
2017/07/12 2,239 2,245 2,217 2,240 348,900
2017/07/11 2,224 2,251 2,222 2,246 358,000
2017/07/10 2,208 2,226 2,204 2,220 461,400
2017/07/07 2,199 2,211 2,189 2,197 540,700
2017/07/06 2,217 2,217 2,193 2,201 626,900
2017/07/05 2,234 2,238 2,212 2,229 649,100
2017/07/04 2,272 2,275 2,230 2,235 815,500
2017/07/03 2,305 2,308 2,281 2,284 603,600
2017/06/30 2,304 2,314 2,289 2,301 402,400
2017/06/29 2,320 2,344 2,299 2,304 501,600
2017/06/28 2,274 2,314 2,267 2,313 795,000
2017/06/27 2,239 2,265 2,235 2,265 525,000
2017/06/26 2,242 2,247 2,221 2,222 244,600
2017/06/23 2,239 2,242 2,227 2,238 357,400
2017/06/22 2,243 2,248 2,228 2,237 395,000
2017/06/21 2,247 2,251 2,228 2,244 308,700
2017/06/20 2,264 2,273 2,252 2,252 450,800
2017/06/19 2,260 2,277 2,260 2,264 312,100
2017/06/16 2,248 2,271 2,232 2,253 659,200
2017/06/15 2,239 2,262 2,225 2,247 732,200
2017/06/14 2,215 2,246 2,215 2,237 595,700
2017/06/13 2,180 2,219 2,179 2,210 578,000
2017/06/12 2,155 2,180 2,155 2,177 482,500
2017/06/09 2,149 2,180 2,136 2,151 647,300
2017/06/08 2,155 2,160 2,128 2,138 342,800
2017/06/07 2,134 2,155 2,125 2,155 402,800
2017/06/06 2,135 2,138 2,110 2,127 397,200
2017/06/05 2,144 2,150 2,123 2,140 613,100
2017/06/02 2,106 2,139 2,101 2,139 726,900
2017/06/01 2,098 2,114 2,086 2,102 613,100
2017/05/31 2,136 2,146 2,093 2,104 884,000
2017/05/30 2,174 2,175 2,125 2,137 580,300
2017/05/29 2,194 2,207 2,181 2,183 278,400
2017/05/26 2,198 2,198 2,176 2,190 534,000
2017/05/25 2,200 2,218 2,184 2,212 588,600
2017/05/24 2,179 2,200 2,178 2,200 401,800
2017/05/23 2,190 2,190 2,170 2,173 270,700
2017/05/22 2,173 2,188 2,155 2,182 581,600
2017/05/19 2,150 2,176 2,136 2,168 537,700
2017/05/18 2,156 2,188 2,139 2,152 977,600
2017/05/17 2,178 2,195 2,165 2,167 591,000
2017/05/16 2,166 2,200 2,159 2,189 991,700
2017/05/15 2,140 2,198 2,131 2,160 1,355,400
2017/05/12 2,124 2,152 2,108 2,131 592,700
2017/05/11 2,146 2,147 2,112 2,122 309,100
2017/05/10 2,133 2,148 2,133 2,139 391,400
2017/05/09 2,111 2,137 2,109 2,130 409,700
2017/05/08 2,107 2,112 2,092 2,110 456,000
2017/05/02 2,070 2,090 2,068 2,083 332,100
2017/05/01 2,098 2,098 2,067 2,074 312,800
2017/04/28 2,078 2,112 2,071 2,107 670,800
2017/04/27 2,067 2,084 2,065 2,077 299,500
2017/04/26 2,066 2,078 2,063 2,078 398,200
2017/04/25 2,073 2,076 2,046 2,061 540,200
2017/04/24 2,051 2,071 2,033 2,065 546,700
2017/04/21 2,047 2,061 2,035 2,047 409,800
2017/04/20 2,036 2,046 2,029 2,037 303,300
2017/04/19 2,032 2,046 2,022 2,039 429,400
2017/04/18 2,020 2,037 2,016 2,024 248,300
2017/04/17 2,018 2,025 2,003 2,014 450,100
2017/04/14 2,075 2,075 2,015 2,020 299,400
2017/04/13 2,034 2,074 2,033 2,064 666,900
2017/04/12 2,034 2,055 2,031 2,049 642,200
2017/04/11 2,023 2,039 2,021 2,031 384,500
2017/04/10 2,005 2,033 1,995 2,028 564,300
2017/04/07 1,985 2,009 1,972 2,000 760,000
2017/04/06 2,015 2,015 1,982 1,983 488,600
2017/04/05 2,032 2,036 2,010 2,019 520,600
2017/04/04 2,018 2,022 2,000 2,018 481,200
2017/04/03 2,015 2,027 2,001 2,010 447,500
2017/03/31 2,031 2,037 2,002 2,002 433,100
2017/03/30 2,051 2,052 2,018 2,020 694,700
2017/03/29 2,088 2,089 2,063 2,073 842,100
2017/03/28 2,140 2,154 2,126 2,134 522,800
2017/03/27 2,137 2,142 2,116 2,122 528,100
2017/03/24 2,094 2,150 2,091 2,150 656,500
2017/03/23 2,083 2,087 2,062 2,073 523,400
2017/03/22 2,088 2,098 2,080 2,081 456,600
2017/03/21 2,112 2,149 2,106 2,111 830,400
2017/03/17 2,097 2,102 2,084 2,097 367,700
2017/03/16 2,077 2,108 2,077 2,099 399,200
2017/03/15 2,090 2,090 2,077 2,080 392,900
2017/03/14 2,089 2,112 2,083 2,093 592,800
2017/03/13 2,072 2,089 2,064 2,088 381,000
2017/03/10 2,070 2,079 2,057 2,076 734,800
2017/03/09 2,058 2,070 2,056 2,070 437,600
2017/03/08 2,058 2,068 2,042 2,058 426,500
2017/03/07 2,045 2,067 2,045 2,062 374,200
2017/03/06 2,046 2,052 2,038 2,049 320,500
2017/03/03 2,068 2,071 2,045 2,055 325,100
2017/03/02 2,070 2,071 2,058 2,065 393,200
2017/03/01 2,060 2,068 2,037 2,052 474,700
2017/02/28 2,041 2,067 2,041 2,043 470,000
2017/02/27 2,045 2,050 2,011 2,041 703,500
2017/02/24 2,053 2,074 2,053 2,061 590,400
2017/02/23 2,092 2,107 2,061 2,068 590,100
2017/02/22 2,115 2,126 2,068 2,077 996,400
2017/02/21 2,032 2,119 2,029 2,115 1,616,100
2017/02/20 1,986 1,993 1,961 1,981 533,600
2017/02/17 1,988 1,996 1,977 1,984 563,700
2017/02/16 2,010 2,016 1,988 1,999 593,600
2017/02/15 2,008 2,018 2,002 2,011 628,900
2017/02/14 2,013 2,048 2,004 2,006 509,000
2017/02/13 2,008 2,026 2,000 2,005 587,100
2017/02/10 1,980 1,998 1,972 1,987 775,100
2017/02/09 1,990 1,991 1,962 1,977 922,400
2017/02/08 2,051 2,052 1,975 2,002 1,109,000
2017/02/07 2,045 2,074 2,045 2,051 487,200
2017/02/06 2,065 2,065 2,032 2,045 458,900
2017/02/03 2,046 2,063 2,036 2,055 453,000
2017/02/02 2,071 2,078 2,044 2,046 499,200
2017/02/01 2,055 2,079 2,050 2,070 382,400
2017/01/31 2,075 2,086 2,065 2,069 280,100
2017/01/30 2,084 2,102 2,077 2,098 475,200
2017/01/27 2,080 2,092 2,066 2,088 320,200
2017/01/26 2,057 2,082 2,047 2,076 522,900
2017/01/25 2,072 2,074 2,030 2,041 665,200
2017/01/24 2,068 2,074 2,038 2,046 638,400
2017/01/23 2,070 2,092 2,057 2,078 551,700
2017/01/20 2,113 2,118 2,078 2,082 708,700
2017/01/19 2,105 2,134 2,085 2,126 669,800
2017/01/18 2,080 2,097 2,053 2,093 488,100
2017/01/17 2,100 2,115 2,091 2,095 391,500
2017/01/16 2,137 2,149 2,118 2,121 334,500
2017/01/13 2,082 2,138 2,067 2,138 602,000
2017/01/12 2,122 2,130 2,095 2,099 494,600
2017/01/11 2,118 2,130 2,105 2,115 491,100
2017/01/10 2,100 2,128 2,087 2,121 550,000
2017/01/06 2,078 2,112 2,074 2,112 540,300
2017/01/05 2,090 2,095 2,060 2,074 476,100
2017/01/04 1,997 2,087 1,997 2,077 875,900

このページの先頭へ