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 |
---|---|---|---|---|---|
2018/12/28 | 1,970 | 1,983 | 1,955 | 1,965 | 503,500 |
2018/12/27 | 1,940 | 1,956 | 1,925 | 1,951 | 613,300 |
2018/12/26 | 1,913 | 1,938 | 1,879 | 1,900 | 758,500 |
2018/12/25 | 1,967 | 1,974 | 1,897 | 1,923 | 546,200 |
2018/12/21 | 2,028 | 2,038 | 1,987 | 1,991 | 809,700 |
2018/12/20 | 2,025 | 2,053 | 2,017 | 2,049 | 880,700 |
2018/12/19 | 2,070 | 2,085 | 2,028 | 2,035 | 907,400 |
2018/12/18 | 2,074 | 2,086 | 2,054 | 2,070 | 1,146,100 |
2018/12/17 | 2,082 | 2,097 | 2,060 | 2,067 | 661,200 |
2018/12/14 | 2,049 | 2,103 | 2,048 | 2,067 | 1,220,200 |
2018/12/13 | 2,080 | 2,102 | 2,063 | 2,063 | 897,300 |
2018/12/12 | 2,040 | 2,056 | 2,034 | 2,053 | 891,600 |
2018/12/11 | 2,041 | 2,050 | 2,017 | 2,023 | 600,300 |
2018/12/10 | 2,044 | 2,055 | 2,031 | 2,036 | 614,400 |
2018/12/07 | 2,061 | 2,064 | 2,032 | 2,045 | 646,000 |
2018/12/06 | 2,068 | 2,079 | 2,053 | 2,072 | 598,000 |
2018/12/05 | 2,015 | 2,070 | 2,015 | 2,067 | 687,100 |
2018/12/04 | 2,070 | 2,084 | 2,032 | 2,039 | 557,800 |
2018/12/03 | 2,114 | 2,115 | 2,075 | 2,081 | 546,400 |
2018/11/30 | 2,087 | 2,121 | 2,080 | 2,110 | 899,200 |
2018/11/29 | 2,096 | 2,099 | 2,070 | 2,080 | 999,200 |
2018/11/28 | 2,062 | 2,072 | 2,038 | 2,063 | 507,500 |
2018/11/27 | 2,080 | 2,094 | 2,061 | 2,072 | 450,200 |
2018/11/26 | 2,058 | 2,085 | 2,054 | 2,081 | 611,200 |
2018/11/22 | 2,062 | 2,067 | 2,018 | 2,058 | 398,900 |
2018/11/21 | 2,050 | 2,076 | 2,047 | 2,055 | 665,000 |
2018/11/20 | 2,045 | 2,095 | 2,035 | 2,059 | 1,044,100 |
2018/11/19 | 2,064 | 2,077 | 2,042 | 2,045 | 1,086,800 |
2018/11/16 | 2,106 | 2,117 | 2,076 | 2,076 | 1,137,600 |
2018/11/15 | 2,094 | 2,118 | 2,077 | 2,116 | 617,100 |
2018/11/14 | 2,106 | 2,119 | 2,092 | 2,108 | 615,700 |
2018/11/13 | 2,076 | 2,109 | 2,071 | 2,106 | 860,100 |
2018/11/12 | 2,046 | 2,098 | 2,038 | 2,095 | 433,800 |
2018/11/09 | 2,045 | 2,081 | 2,044 | 2,074 | 655,300 |
2018/11/08 | 2,078 | 2,088 | 2,020 | 2,046 | 951,600 |
2018/11/07 | 1,952 | 2,016 | 1,900 | 1,988 | 1,093,300 |
2018/11/06 | 1,952 | 1,967 | 1,928 | 1,944 | 1,146,100 |
2018/11/05 | 1,960 | 2,006 | 1,899 | 1,949 | 1,430,700 |
2018/11/02 | 2,120 | 2,128 | 1,977 | 1,985 | 1,117,800 |
2018/11/01 | 2,030 | 2,113 | 2,008 | 2,042 | 1,054,300 |
2018/10/31 | 2,057 | 2,064 | 2,018 | 2,049 | 724,100 |
2018/10/30 | 1,969 | 2,050 | 1,969 | 2,046 | 984,900 |
2018/10/29 | 1,937 | 1,964 | 1,932 | 1,962 | 542,900 |
2018/10/26 | 1,923 | 1,954 | 1,917 | 1,926 | 569,900 |
2018/10/25 | 1,880 | 1,917 | 1,869 | 1,904 | 970,600 |
2018/10/24 | 1,911 | 1,930 | 1,898 | 1,919 | 538,100 |
2018/10/23 | 1,954 | 1,959 | 1,902 | 1,904 | 573,500 |
2018/10/22 | 1,977 | 1,978 | 1,947 | 1,957 | 599,300 |
2018/10/19 | 1,991 | 2,001 | 1,979 | 1,983 | 529,600 |
2018/10/18 | 1,978 | 2,014 | 1,978 | 2,007 | 487,600 |
2018/10/17 | 2,005 | 2,009 | 1,978 | 1,983 | 433,000 |
2018/10/16 | 1,987 | 2,004 | 1,977 | 1,989 | 526,200 |
2018/10/15 | 1,992 | 2,004 | 1,972 | 1,993 | 353,700 |
2018/10/12 | 2,028 | 2,036 | 1,987 | 2,000 | 631,800 |
2018/10/11 | 2,030 | 2,045 | 2,012 | 2,034 | 783,900 |
2018/10/10 | 2,060 | 2,105 | 2,060 | 2,073 | 750,500 |
2018/10/09 | 2,098 | 2,134 | 2,096 | 2,110 | 749,600 |
2018/10/05 | 2,105 | 2,147 | 2,103 | 2,133 | 580,600 |
2018/10/04 | 2,116 | 2,134 | 2,107 | 2,116 | 602,100 |
2018/10/03 | 2,101 | 2,144 | 2,099 | 2,110 | 865,300 |
2018/10/02 | 2,090 | 2,108 | 2,083 | 2,094 | 654,100 |
2018/10/01 | 2,079 | 2,096 | 2,072 | 2,080 | 250,300 |
2018/09/28 | 2,063 | 2,112 | 2,051 | 2,091 | 805,400 |
2018/09/27 | 2,085 | 2,096 | 2,060 | 2,070 | 427,300 |
2018/09/26 | 2,050 | 2,088 | 2,041 | 2,086 | 648,200 |
2018/09/25 | 2,059 | 2,063 | 2,028 | 2,047 | 823,400 |
2018/09/21 | 2,054 | 2,060 | 2,038 | 2,038 | 693,800 |
2018/09/20 | 2,052 | 2,066 | 2,032 | 2,038 | 766,400 |
2018/09/19 | 2,035 | 2,044 | 2,018 | 2,032 | 467,900 |
2018/09/18 | 1,995 | 2,037 | 1,994 | 2,025 | 599,500 |
2018/09/14 | 1,971 | 1,991 | 1,954 | 1,984 | 712,100 |
2018/09/13 | 1,944 | 1,983 | 1,944 | 1,971 | 298,700 |
2018/09/12 | 1,960 | 1,960 | 1,927 | 1,946 | 449,500 |
2018/09/11 | 1,979 | 1,982 | 1,954 | 1,960 | 428,300 |
2018/09/10 | 1,970 | 1,994 | 1,943 | 1,978 | 375,500 |
2018/09/07 | 1,948 | 1,966 | 1,934 | 1,963 | 557,100 |
2018/09/06 | 1,981 | 1,991 | 1,961 | 1,963 | 603,900 |
2018/09/05 | 1,982 | 2,015 | 1,982 | 1,999 | 688,000 |
2018/09/04 | 1,990 | 1,995 | 1,974 | 1,976 | 335,900 |
2018/09/03 | 1,994 | 1,996 | 1,963 | 1,989 | 655,000 |
2018/08/31 | 1,993 | 2,028 | 1,981 | 2,023 | 658,500 |
2018/08/30 | 1,989 | 2,021 | 1,986 | 2,017 | 960,800 |
2018/08/29 | 1,984 | 1,992 | 1,968 | 1,970 | 908,300 |
2018/08/28 | 1,994 | 2,015 | 1,967 | 1,973 | 621,200 |
2018/08/27 | 1,980 | 1,985 | 1,966 | 1,982 | 483,100 |
2018/08/24 | 1,955 | 1,969 | 1,951 | 1,966 | 438,700 |
2018/08/23 | 1,924 | 1,939 | 1,922 | 1,933 | 347,600 |
2018/08/22 | 1,961 | 1,961 | 1,920 | 1,921 | 694,500 |
2018/08/21 | 1,950 | 1,973 | 1,936 | 1,964 | 333,600 |
2018/08/20 | 1,940 | 1,969 | 1,940 | 1,969 | 855,300 |
2018/08/17 | 1,907 | 1,924 | 1,893 | 1,923 | 673,800 |
2018/08/16 | 1,885 | 1,917 | 1,881 | 1,892 | 752,200 |
2018/08/15 | 1,923 | 1,928 | 1,890 | 1,908 | 660,200 |
2018/08/14 | 1,924 | 1,938 | 1,912 | 1,924 | 426,700 |
2018/08/13 | 1,915 | 1,937 | 1,897 | 1,905 | 545,200 |
2018/08/10 | 1,907 | 1,947 | 1,907 | 1,930 | 658,000 |
2018/08/09 | 1,934 | 1,934 | 1,854 | 1,909 | 924,000 |
2018/08/08 | 1,841 | 1,938 | 1,841 | 1,932 | 1,402,600 |
2018/08/07 | 1,870 | 1,887 | 1,853 | 1,863 | 481,800 |
2018/08/06 | 1,885 | 1,891 | 1,867 | 1,886 | 437,900 |
2018/08/03 | 1,872 | 1,894 | 1,849 | 1,885 | 737,600 |
2018/08/02 | 1,872 | 1,911 | 1,871 | 1,903 | 772,300 |
2018/08/01 | 1,843 | 1,883 | 1,828 | 1,871 | 588,600 |
2018/07/31 | 1,844 | 1,882 | 1,827 | 1,829 | 1,762,500 |
2018/07/30 | 1,808 | 1,859 | 1,795 | 1,842 | 595,800 |
2018/07/27 | 1,835 | 1,835 | 1,818 | 1,830 | 359,600 |
2018/07/26 | 1,803 | 1,828 | 1,802 | 1,825 | 512,100 |
2018/07/25 | 1,780 | 1,809 | 1,775 | 1,788 | 617,100 |
2018/07/24 | 1,740 | 1,761 | 1,737 | 1,754 | 375,900 |
2018/07/23 | 1,733 | 1,746 | 1,722 | 1,729 | 640,000 |
2018/07/20 | 1,735 | 1,746 | 1,716 | 1,728 | 535,500 |
2018/07/19 | 1,756 | 1,760 | 1,729 | 1,730 | 824,500 |
2018/07/18 | 1,770 | 1,800 | 1,770 | 1,788 | 450,700 |
2018/07/17 | 1,745 | 1,765 | 1,735 | 1,745 | 1,083,700 |
2018/07/13 | 1,750 | 1,766 | 1,738 | 1,744 | 493,300 |
2018/07/12 | 1,750 | 1,768 | 1,738 | 1,740 | 380,600 |
2018/07/11 | 1,770 | 1,772 | 1,742 | 1,745 | 355,600 |
2018/07/10 | 1,770 | 1,790 | 1,767 | 1,775 | 357,000 |
2018/07/09 | 1,757 | 1,772 | 1,754 | 1,762 | 227,100 |
2018/07/06 | 1,755 | 1,776 | 1,747 | 1,756 | 457,100 |
2018/07/05 | 1,736 | 1,744 | 1,728 | 1,734 | 388,100 |
2018/07/04 | 1,715 | 1,757 | 1,714 | 1,741 | 556,300 |
2018/07/03 | 1,737 | 1,737 | 1,706 | 1,718 | 482,600 |
2018/07/02 | 1,761 | 1,774 | 1,731 | 1,732 | 693,700 |
2018/06/29 | 1,759 | 1,783 | 1,737 | 1,768 | 817,600 |
2018/06/28 | 1,770 | 1,781 | 1,755 | 1,759 | 508,400 |
2018/06/27 | 1,775 | 1,788 | 1,756 | 1,776 | 537,000 |
2018/06/26 | 1,745 | 1,780 | 1,741 | 1,775 | 508,500 |
2018/06/25 | 1,758 | 1,772 | 1,754 | 1,760 | 403,100 |
2018/06/22 | 1,755 | 1,755 | 1,738 | 1,745 | 467,000 |
2018/06/21 | 1,780 | 1,785 | 1,760 | 1,760 | 542,800 |
2018/06/20 | 1,795 | 1,798 | 1,768 | 1,795 | 688,600 |
2018/06/19 | 1,848 | 1,849 | 1,795 | 1,798 | 821,700 |
2018/06/18 | 1,861 | 1,868 | 1,853 | 1,860 | 360,200 |
2018/06/15 | 1,863 | 1,870 | 1,851 | 1,867 | 543,900 |
2018/06/14 | 1,863 | 1,882 | 1,852 | 1,852 | 480,000 |
2018/06/13 | 1,846 | 1,878 | 1,842 | 1,869 | 411,700 |
2018/06/12 | 1,841 | 1,856 | 1,825 | 1,853 | 861,100 |
2018/06/11 | 1,851 | 1,862 | 1,828 | 1,832 | 801,100 |
2018/06/08 | 1,885 | 1,906 | 1,868 | 1,869 | 890,100 |
2018/06/07 | 1,907 | 1,932 | 1,903 | 1,925 | 596,300 |
2018/06/06 | 1,869 | 1,905 | 1,864 | 1,896 | 614,800 |
2018/06/05 | 1,902 | 1,904 | 1,863 | 1,874 | 701,000 |
2018/06/04 | 1,875 | 1,918 | 1,875 | 1,915 | 636,800 |
2018/06/01 | 1,833 | 1,881 | 1,832 | 1,866 | 775,900 |
2018/05/31 | 1,833 | 1,874 | 1,827 | 1,833 | 1,401,200 |
2018/05/30 | 1,849 | 1,862 | 1,789 | 1,837 | 1,517,600 |
2018/05/29 | 1,980 | 2,040 | 1,872 | 1,882 | 2,320,600 |
2018/05/28 | 1,990 | 2,098 | 1,972 | 2,062 | 1,455,700 |
2018/05/25 | 1,962 | 1,991 | 1,946 | 1,987 | 854,500 |
2018/05/24 | 1,979 | 1,989 | 1,951 | 1,965 | 779,200 |
2018/05/23 | 2,009 | 2,035 | 1,979 | 1,985 | 761,800 |
2018/05/22 | 1,972 | 2,008 | 1,955 | 2,006 | 763,500 |
2018/05/21 | 2,000 | 2,007 | 1,971 | 1,972 | 647,200 |
2018/05/18 | 2,019 | 2,021 | 1,995 | 2,002 | 470,800 |
2018/05/17 | 2,015 | 2,021 | 2,004 | 2,015 | 544,300 |
2018/05/16 | 2,026 | 2,033 | 1,999 | 2,017 | 564,800 |
2018/05/15 | 2,068 | 2,089 | 1,987 | 2,027 | 935,300 |
2018/05/14 | 2,100 | 2,105 | 2,052 | 2,061 | 467,500 |
2018/05/11 | 2,075 | 2,103 | 2,068 | 2,101 | 466,300 |
2018/05/10 | 2,103 | 2,103 | 2,079 | 2,082 | 303,100 |
2018/05/09 | 2,095 | 2,108 | 2,085 | 2,103 | 468,100 |
2018/05/08 | 2,098 | 2,105 | 2,078 | 2,084 | 448,600 |
2018/05/07 | 2,095 | 2,099 | 2,076 | 2,098 | 256,900 |
2018/05/02 | 2,096 | 2,099 | 2,077 | 2,095 | 307,100 |
2018/05/01 | 2,080 | 2,097 | 2,068 | 2,096 | 382,800 |
2018/04/27 | 2,099 | 2,099 | 2,070 | 2,097 | 380,500 |
2018/04/26 | 2,099 | 2,099 | 2,079 | 2,083 | 357,600 |
2018/04/25 | 2,076 | 2,088 | 2,068 | 2,084 | 409,700 |
2018/04/24 | 2,056 | 2,074 | 2,044 | 2,072 | 318,400 |
2018/04/23 | 2,050 | 2,061 | 2,039 | 2,056 | 229,900 |
2018/04/20 | 2,042 | 2,056 | 2,034 | 2,056 | 455,700 |
2018/04/19 | 2,029 | 2,055 | 2,024 | 2,046 | 403,300 |
2018/04/18 | 2,015 | 2,030 | 2,012 | 2,027 | 290,600 |
2018/04/17 | 2,006 | 2,023 | 2,006 | 2,014 | 343,600 |
2018/04/16 | 1,991 | 2,009 | 1,982 | 2,006 | 306,600 |
2018/04/13 | 1,972 | 1,992 | 1,960 | 1,988 | 344,400 |
2018/04/12 | 1,981 | 1,990 | 1,966 | 1,969 | 312,200 |
2018/04/11 | 2,004 | 2,004 | 1,982 | 1,983 | 379,000 |
2018/04/10 | 1,992 | 2,009 | 1,988 | 1,995 | 407,700 |
2018/04/09 | 1,980 | 2,001 | 1,971 | 1,998 | 312,900 |
2018/04/06 | 1,995 | 1,998 | 1,973 | 1,975 | 470,400 |
2018/04/05 | 1,979 | 2,019 | 1,976 | 2,001 | 576,900 |
2018/04/04 | 1,979 | 1,996 | 1,965 | 1,990 | 449,500 |
2018/04/03 | 1,955 | 1,975 | 1,950 | 1,969 | 409,000 |
2018/04/02 | 1,970 | 1,984 | 1,964 | 1,971 | 407,700 |
2018/03/30 | 1,965 | 1,993 | 1,959 | 1,986 | 648,800 |
2018/03/29 | 1,973 | 1,977 | 1,935 | 1,951 | 627,500 |
2018/03/28 | 1,968 | 1,982 | 1,952 | 1,968 | 763,400 |
2018/03/27 | 1,995 | 2,022 | 1,981 | 2,022 | 782,700 |
2018/03/26 | 1,990 | 1,999 | 1,956 | 1,980 | 741,400 |
2018/03/23 | 2,002 | 2,007 | 1,979 | 1,989 | 900,600 |
2018/03/22 | 2,036 | 2,051 | 2,020 | 2,027 | 531,700 |
2018/03/20 | 2,014 | 2,038 | 2,007 | 2,036 | 522,400 |
2018/03/19 | 2,035 | 2,041 | 2,009 | 2,013 | 377,700 |
2018/03/16 | 2,044 | 2,049 | 2,026 | 2,040 | 426,100 |
2018/03/15 | 2,030 | 2,038 | 2,017 | 2,035 | 313,500 |
2018/03/14 | 2,046 | 2,057 | 2,037 | 2,047 | 365,400 |
2018/03/13 | 2,040 | 2,058 | 2,033 | 2,058 | 495,100 |
2018/03/12 | 2,034 | 2,036 | 2,016 | 2,032 | 311,500 |
2018/03/09 | 2,036 | 2,039 | 1,998 | 2,009 | 731,700 |
2018/03/08 | 2,022 | 2,031 | 2,010 | 2,028 | 492,300 |
2018/03/07 | 2,010 | 2,019 | 1,996 | 2,005 | 497,700 |
2018/03/06 | 2,045 | 2,048 | 2,016 | 2,020 | 424,200 |
2018/03/05 | 2,043 | 2,052 | 2,026 | 2,036 | 530,100 |
2018/03/02 | 2,060 | 2,069 | 2,038 | 2,047 | 569,200 |
2018/03/01 | 2,102 | 2,106 | 2,081 | 2,096 | 582,200 |
2018/02/28 | 2,159 | 2,170 | 2,110 | 2,110 | 429,100 |
2018/02/27 | 2,169 | 2,172 | 2,143 | 2,155 | 374,400 |
2018/02/26 | 2,138 | 2,167 | 2,136 | 2,158 | 444,500 |
2018/02/23 | 2,117 | 2,127 | 2,100 | 2,107 | 347,000 |
2018/02/22 | 2,138 | 2,138 | 2,090 | 2,094 | 550,300 |
2018/02/21 | 2,150 | 2,164 | 2,148 | 2,155 | 374,100 |
2018/02/20 | 2,132 | 2,160 | 2,132 | 2,155 | 638,100 |
2018/02/19 | 2,117 | 2,147 | 2,106 | 2,115 | 404,800 |
2018/02/16 | 2,070 | 2,111 | 2,065 | 2,100 | 408,800 |
2018/02/15 | 2,077 | 2,085 | 2,057 | 2,062 | 388,400 |
2018/02/14 | 2,064 | 2,070 | 2,034 | 2,055 | 493,100 |
2018/02/13 | 2,110 | 2,115 | 2,061 | 2,064 | 422,600 |
2018/02/09 | 2,086 | 2,117 | 2,064 | 2,080 | 877,300 |
2018/02/08 | 2,120 | 2,158 | 2,113 | 2,155 | 1,509,500 |
2018/02/07 | 2,050 | 2,138 | 2,020 | 2,101 | 1,243,200 |
2018/02/06 | 2,042 | 2,065 | 1,993 | 2,010 | 1,121,200 |
2018/02/05 | 2,081 | 2,096 | 2,067 | 2,075 | 586,400 |
2018/02/02 | 2,110 | 2,113 | 2,092 | 2,106 | 306,500 |
2018/02/01 | 2,085 | 2,115 | 2,075 | 2,110 | 556,700 |
2018/01/31 | 2,080 | 2,114 | 2,073 | 2,074 | 613,300 |
2018/01/30 | 2,080 | 2,091 | 2,070 | 2,079 | 402,800 |
2018/01/29 | 2,085 | 2,094 | 2,073 | 2,080 | 432,000 |
2018/01/26 | 2,080 | 2,091 | 2,075 | 2,083 | 515,300 |
2018/01/25 | 2,093 | 2,093 | 2,070 | 2,084 | 385,800 |
2018/01/24 | 2,074 | 2,102 | 2,070 | 2,097 | 436,100 |
2018/01/23 | 2,075 | 2,077 | 2,062 | 2,076 | 240,300 |
2018/01/22 | 2,070 | 2,077 | 2,057 | 2,065 | 258,100 |
2018/01/19 | 2,065 | 2,074 | 2,052 | 2,065 | 382,300 |
2018/01/18 | 2,081 | 2,081 | 2,044 | 2,047 | 679,900 |
2018/01/17 | 2,074 | 2,082 | 2,061 | 2,068 | 476,100 |
2018/01/16 | 2,090 | 2,097 | 2,075 | 2,086 | 582,800 |
2018/01/15 | 2,105 | 2,109 | 2,090 | 2,093 | 432,900 |
2018/01/12 | 2,132 | 2,136 | 2,100 | 2,103 | 700,800 |
2018/01/11 | 2,141 | 2,143 | 2,116 | 2,132 | 686,300 |
2018/01/10 | 2,136 | 2,177 | 2,134 | 2,161 | 512,300 |
2018/01/09 | 2,141 | 2,144 | 2,128 | 2,139 | 400,200 |
2018/01/05 | 2,158 | 2,165 | 2,132 | 2,135 | 453,500 |
2018/01/04 | 2,151 | 2,158 | 2,141 | 2,153 | 340,000 |