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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,847 | 1,855 | 1,833 | 1,848 | 303,900 |
| 2019/12/27 | 1,840 | 1,849 | 1,832 | 1,845 | 260,200 |
| 2019/12/26 | 1,809 | 1,828 | 1,808 | 1,828 | 275,400 |
| 2019/12/25 | 1,842 | 1,844 | 1,817 | 1,818 | 263,400 |
| 2019/12/24 | 1,838 | 1,850 | 1,835 | 1,847 | 293,100 |
| 2019/12/23 | 1,870 | 1,871 | 1,832 | 1,838 | 478,800 |
| 2019/12/20 | 1,867 | 1,876 | 1,861 | 1,866 | 463,200 |
| 2019/12/19 | 1,875 | 1,881 | 1,858 | 1,859 | 407,200 |
| 2019/12/18 | 1,880 | 1,893 | 1,874 | 1,878 | 380,400 |
| 2019/12/17 | 1,892 | 1,902 | 1,880 | 1,892 | 569,800 |
| 2019/12/16 | 1,900 | 1,906 | 1,882 | 1,882 | 403,100 |
| 2019/12/13 | 1,919 | 1,931 | 1,906 | 1,920 | 539,100 |
| 2019/12/12 | 1,895 | 1,906 | 1,882 | 1,885 | 343,900 |
| 2019/12/11 | 1,898 | 1,909 | 1,889 | 1,903 | 272,300 |
| 2019/12/10 | 1,929 | 1,929 | 1,906 | 1,906 | 277,200 |
| 2019/12/09 | 1,921 | 1,929 | 1,902 | 1,929 | 419,400 |
| 2019/12/06 | 1,930 | 1,942 | 1,899 | 1,905 | 478,300 |
| 2019/12/05 | 1,889 | 1,927 | 1,888 | 1,923 | 643,700 |
| 2019/12/04 | 1,881 | 1,895 | 1,876 | 1,889 | 459,100 |
| 2019/12/03 | 1,895 | 1,916 | 1,883 | 1,896 | 734,100 |
| 2019/12/02 | 1,909 | 1,943 | 1,908 | 1,935 | 379,500 |
| 2019/11/29 | 1,907 | 1,915 | 1,901 | 1,909 | 222,500 |
| 2019/11/28 | 1,909 | 1,919 | 1,897 | 1,912 | 178,700 |
| 2019/11/27 | 1,896 | 1,919 | 1,896 | 1,908 | 269,800 |
| 2019/11/26 | 1,912 | 1,919 | 1,887 | 1,894 | 520,200 |
| 2019/11/25 | 1,893 | 1,908 | 1,887 | 1,896 | 321,400 |
| 2019/11/22 | 1,871 | 1,883 | 1,868 | 1,874 | 301,500 |
| 2019/11/21 | 1,859 | 1,872 | 1,848 | 1,864 | 524,400 |
| 2019/11/20 | 1,878 | 1,888 | 1,864 | 1,879 | 321,700 |
| 2019/11/19 | 1,876 | 1,884 | 1,858 | 1,881 | 362,600 |
| 2019/11/18 | 1,903 | 1,903 | 1,869 | 1,875 | 343,600 |
| 2019/11/15 | 1,870 | 1,907 | 1,870 | 1,902 | 297,900 |
| 2019/11/14 | 1,900 | 1,902 | 1,867 | 1,871 | 330,600 |
| 2019/11/13 | 1,924 | 1,926 | 1,900 | 1,901 | 355,100 |
| 2019/11/12 | 1,964 | 1,965 | 1,915 | 1,932 | 533,900 |
| 2019/11/11 | 1,909 | 1,970 | 1,908 | 1,969 | 1,109,100 |
| 2019/11/08 | 1,896 | 1,909 | 1,872 | 1,885 | 509,700 |
| 2019/11/07 | 1,919 | 1,922 | 1,867 | 1,872 | 695,300 |
| 2019/11/06 | 1,893 | 1,922 | 1,882 | 1,921 | 614,800 |
| 2019/11/05 | 1,858 | 1,871 | 1,845 | 1,871 | 661,000 |
| 2019/11/01 | 1,858 | 1,864 | 1,841 | 1,849 | 264,900 |
| 2019/10/31 | 1,896 | 1,896 | 1,862 | 1,873 | 305,400 |
| 2019/10/30 | 1,877 | 1,882 | 1,854 | 1,879 | 610,700 |
| 2019/10/29 | 1,881 | 1,897 | 1,871 | 1,890 | 522,500 |
| 2019/10/28 | 1,881 | 1,882 | 1,855 | 1,860 | 333,600 |
| 2019/10/25 | 1,872 | 1,878 | 1,859 | 1,870 | 479,500 |
| 2019/10/24 | 1,860 | 1,867 | 1,854 | 1,867 | 483,200 |
| 2019/10/23 | 1,832 | 1,849 | 1,820 | 1,847 | 553,500 |
| 2019/10/21 | 1,826 | 1,842 | 1,819 | 1,839 | 289,100 |
| 2019/10/18 | 1,812 | 1,833 | 1,804 | 1,815 | 532,600 |
| 2019/10/17 | 1,834 | 1,834 | 1,805 | 1,810 | 636,400 |
| 2019/10/16 | 1,835 | 1,843 | 1,820 | 1,829 | 609,000 |
| 2019/10/15 | 1,812 | 1,838 | 1,803 | 1,833 | 775,600 |
| 2019/10/11 | 1,811 | 1,812 | 1,783 | 1,794 | 695,200 |
| 2019/10/10 | 1,810 | 1,817 | 1,782 | 1,810 | 439,500 |
| 2019/10/09 | 1,801 | 1,813 | 1,795 | 1,803 | 362,500 |
| 2019/10/08 | 1,810 | 1,835 | 1,810 | 1,822 | 406,500 |
| 2019/10/07 | 1,800 | 1,806 | 1,787 | 1,804 | 453,100 |
| 2019/10/04 | 1,783 | 1,797 | 1,773 | 1,797 | 435,400 |
| 2019/10/03 | 1,782 | 1,785 | 1,763 | 1,770 | 443,700 |
| 2019/10/02 | 1,810 | 1,838 | 1,806 | 1,822 | 465,900 |
| 2019/10/01 | 1,772 | 1,824 | 1,772 | 1,816 | 506,900 |
| 2019/09/30 | 1,790 | 1,793 | 1,753 | 1,759 | 570,900 |
| 2019/09/27 | 1,830 | 1,833 | 1,784 | 1,803 | 408,000 |
| 2019/09/26 | 1,844 | 1,865 | 1,835 | 1,853 | 444,100 |
| 2019/09/25 | 1,820 | 1,829 | 1,806 | 1,823 | 268,900 |
| 2019/09/24 | 1,820 | 1,833 | 1,820 | 1,831 | 279,000 |
| 2019/09/20 | 1,833 | 1,834 | 1,809 | 1,818 | 401,000 |
| 2019/09/19 | 1,808 | 1,835 | 1,804 | 1,822 | 438,800 |
| 2019/09/18 | 1,799 | 1,824 | 1,793 | 1,813 | 715,200 |
| 2019/09/17 | 1,872 | 1,875 | 1,857 | 1,869 | 424,700 |
| 2019/09/13 | 1,831 | 1,861 | 1,818 | 1,860 | 611,500 |
| 2019/09/12 | 1,810 | 1,844 | 1,807 | 1,823 | 670,900 |
| 2019/09/11 | 1,855 | 1,859 | 1,842 | 1,850 | 431,200 |
| 2019/09/10 | 1,821 | 1,832 | 1,808 | 1,824 | 366,800 |
| 2019/09/09 | 1,786 | 1,805 | 1,778 | 1,799 | 304,500 |
| 2019/09/06 | 1,808 | 1,810 | 1,787 | 1,791 | 305,100 |
| 2019/09/05 | 1,773 | 1,801 | 1,771 | 1,798 | 316,000 |
| 2019/09/04 | 1,751 | 1,762 | 1,750 | 1,757 | 265,000 |
| 2019/09/03 | 1,759 | 1,781 | 1,754 | 1,774 | 230,200 |
| 2019/09/02 | 1,744 | 1,756 | 1,742 | 1,749 | 216,700 |
| 2019/08/30 | 1,756 | 1,766 | 1,744 | 1,764 | 282,400 |
| 2019/08/29 | 1,745 | 1,748 | 1,728 | 1,741 | 185,200 |
| 2019/08/28 | 1,746 | 1,750 | 1,731 | 1,738 | 236,500 |
| 2019/08/27 | 1,750 | 1,753 | 1,730 | 1,740 | 297,500 |
| 2019/08/26 | 1,704 | 1,730 | 1,701 | 1,725 | 394,100 |
| 2019/08/23 | 1,743 | 1,753 | 1,739 | 1,743 | 338,300 |
| 2019/08/22 | 1,730 | 1,739 | 1,718 | 1,730 | 403,300 |
| 2019/08/21 | 1,730 | 1,740 | 1,720 | 1,727 | 357,000 |
| 2019/08/20 | 1,730 | 1,739 | 1,724 | 1,739 | 332,700 |
| 2019/08/19 | 1,708 | 1,717 | 1,702 | 1,712 | 374,700 |
| 2019/08/16 | 1,699 | 1,712 | 1,693 | 1,709 | 464,400 |
| 2019/08/15 | 1,705 | 1,722 | 1,689 | 1,709 | 477,800 |
| 2019/08/14 | 1,730 | 1,732 | 1,706 | 1,723 | 597,900 |
| 2019/08/13 | 1,783 | 1,783 | 1,695 | 1,699 | 1,030,600 |
| 2019/08/09 | 1,783 | 1,800 | 1,749 | 1,784 | 1,568,300 |
| 2019/08/08 | 1,893 | 1,910 | 1,891 | 1,903 | 511,900 |
| 2019/08/07 | 1,880 | 1,906 | 1,874 | 1,889 | 384,600 |
| 2019/08/06 | 1,863 | 1,892 | 1,856 | 1,889 | 499,100 |
| 2019/08/05 | 1,888 | 1,903 | 1,877 | 1,903 | 601,500 |
| 2019/08/02 | 1,894 | 1,927 | 1,890 | 1,905 | 678,700 |
| 2019/08/01 | 1,903 | 1,925 | 1,891 | 1,918 | 567,200 |
| 2019/07/31 | 1,925 | 1,933 | 1,909 | 1,925 | 589,700 |
| 2019/07/30 | 1,957 | 1,961 | 1,933 | 1,942 | 635,700 |
| 2019/07/29 | 1,990 | 1,996 | 1,967 | 1,977 | 256,300 |
| 2019/07/26 | 1,973 | 1,986 | 1,958 | 1,984 | 363,900 |
| 2019/07/25 | 1,986 | 1,989 | 1,954 | 1,967 | 553,100 |
| 2019/07/24 | 1,996 | 1,998 | 1,956 | 1,966 | 640,100 |
| 2019/07/23 | 1,941 | 1,980 | 1,933 | 1,970 | 469,500 |
| 2019/07/22 | 1,960 | 1,962 | 1,924 | 1,934 | 314,700 |
| 2019/07/19 | 1,912 | 1,959 | 1,901 | 1,956 | 411,000 |
| 2019/07/18 | 1,925 | 1,934 | 1,903 | 1,908 | 498,900 |
| 2019/07/17 | 1,930 | 1,943 | 1,919 | 1,933 | 296,500 |
| 2019/07/16 | 1,937 | 1,946 | 1,922 | 1,927 | 282,600 |
| 2019/07/12 | 1,940 | 1,944 | 1,918 | 1,935 | 243,600 |
| 2019/07/11 | 1,917 | 1,939 | 1,913 | 1,936 | 361,500 |
| 2019/07/10 | 1,903 | 1,913 | 1,896 | 1,901 | 299,800 |
| 2019/07/09 | 1,939 | 1,953 | 1,908 | 1,918 | 318,800 |
| 2019/07/08 | 1,953 | 1,955 | 1,927 | 1,931 | 323,400 |
| 2019/07/05 | 1,953 | 1,967 | 1,947 | 1,959 | 382,400 |
| 2019/07/04 | 1,945 | 1,957 | 1,942 | 1,951 | 332,600 |
| 2019/07/03 | 1,925 | 1,941 | 1,915 | 1,935 | 353,400 |
| 2019/07/02 | 1,922 | 1,955 | 1,919 | 1,945 | 435,000 |
| 2019/07/01 | 1,920 | 1,929 | 1,913 | 1,925 | 382,700 |
| 2019/06/28 | 1,906 | 1,915 | 1,900 | 1,908 | 758,200 |
| 2019/06/27 | 1,899 | 1,899 | 1,879 | 1,896 | 398,200 |
| 2019/06/26 | 1,876 | 1,905 | 1,869 | 1,890 | 584,200 |
| 2019/06/25 | 1,873 | 1,898 | 1,868 | 1,877 | 375,200 |
| 2019/06/24 | 1,887 | 1,890 | 1,867 | 1,869 | 399,000 |
| 2019/06/21 | 1,919 | 1,920 | 1,897 | 1,901 | 1,185,100 |
| 2019/06/20 | 1,922 | 1,925 | 1,894 | 1,903 | 333,900 |
| 2019/06/19 | 1,885 | 1,913 | 1,885 | 1,903 | 513,900 |
| 2019/06/18 | 1,854 | 1,889 | 1,853 | 1,872 | 661,500 |
| 2019/06/17 | 1,880 | 1,886 | 1,865 | 1,866 | 277,000 |
| 2019/06/14 | 1,880 | 1,893 | 1,861 | 1,892 | 480,200 |
| 2019/06/13 | 1,883 | 1,889 | 1,861 | 1,864 | 318,500 |
| 2019/06/12 | 1,883 | 1,904 | 1,879 | 1,893 | 340,500 |
| 2019/06/11 | 1,881 | 1,885 | 1,862 | 1,877 | 329,100 |
| 2019/06/10 | 1,875 | 1,884 | 1,868 | 1,872 | 341,900 |
| 2019/06/07 | 1,887 | 1,895 | 1,851 | 1,860 | 385,900 |
| 2019/06/06 | 1,931 | 1,936 | 1,877 | 1,896 | 492,500 |
| 2019/06/05 | 1,937 | 1,939 | 1,900 | 1,926 | 685,900 |
| 2019/06/04 | 1,868 | 1,884 | 1,858 | 1,884 | 676,300 |
| 2019/06/03 | 1,840 | 1,854 | 1,823 | 1,851 | 519,000 |
| 2019/05/31 | 1,850 | 1,869 | 1,825 | 1,862 | 800,300 |
| 2019/05/30 | 1,902 | 1,902 | 1,855 | 1,869 | 715,900 |
| 2019/05/29 | 1,913 | 1,922 | 1,903 | 1,916 | 558,600 |
| 2019/05/28 | 1,950 | 1,953 | 1,929 | 1,942 | 541,000 |
| 2019/05/27 | 1,987 | 1,992 | 1,947 | 1,961 | 263,800 |
| 2019/05/24 | 1,965 | 1,977 | 1,959 | 1,966 | 485,000 |
| 2019/05/23 | 1,993 | 2,000 | 1,962 | 1,969 | 360,300 |
| 2019/05/22 | 2,013 | 2,020 | 1,981 | 2,000 | 405,100 |
| 2019/05/21 | 2,009 | 2,053 | 2,007 | 2,011 | 666,100 |
| 2019/05/20 | 2,023 | 2,025 | 1,987 | 1,997 | 613,100 |
| 2019/05/17 | 2,027 | 2,039 | 1,998 | 2,013 | 677,100 |
| 2019/05/16 | 1,975 | 2,019 | 1,971 | 2,005 | 1,029,900 |
| 2019/05/15 | 2,140 | 2,147 | 1,952 | 1,970 | 1,547,400 |
| 2019/05/14 | 2,080 | 2,135 | 2,069 | 2,132 | 526,000 |
| 2019/05/13 | 2,130 | 2,172 | 2,129 | 2,136 | 657,400 |
| 2019/05/10 | 2,107 | 2,143 | 2,097 | 2,134 | 778,700 |
| 2019/05/09 | 2,124 | 2,152 | 2,108 | 2,118 | 643,100 |
| 2019/05/08 | 2,141 | 2,177 | 2,140 | 2,150 | 643,500 |
| 2019/05/07 | 2,207 | 2,217 | 2,168 | 2,171 | 475,700 |
| 2019/04/26 | 2,190 | 2,208 | 2,178 | 2,204 | 360,000 |
| 2019/04/25 | 2,197 | 2,199 | 2,167 | 2,191 | 392,000 |
| 2019/04/24 | 2,201 | 2,214 | 2,174 | 2,178 | 375,300 |
| 2019/04/23 | 2,207 | 2,233 | 2,192 | 2,195 | 394,800 |
| 2019/04/22 | 2,183 | 2,216 | 2,183 | 2,213 | 308,200 |
| 2019/04/19 | 2,219 | 2,219 | 2,195 | 2,197 | 267,700 |
| 2019/04/18 | 2,239 | 2,239 | 2,198 | 2,204 | 419,600 |
| 2019/04/17 | 2,235 | 2,257 | 2,232 | 2,240 | 464,600 |
| 2019/04/16 | 2,269 | 2,279 | 2,239 | 2,251 | 523,500 |
| 2019/04/15 | 2,299 | 2,306 | 2,263 | 2,276 | 419,700 |
| 2019/04/12 | 2,285 | 2,291 | 2,247 | 2,263 | 361,800 |
| 2019/04/11 | 2,248 | 2,279 | 2,248 | 2,274 | 304,000 |
| 2019/04/10 | 2,252 | 2,272 | 2,241 | 2,262 | 340,700 |
| 2019/04/09 | 2,297 | 2,299 | 2,268 | 2,271 | 371,600 |
| 2019/04/08 | 2,290 | 2,298 | 2,272 | 2,281 | 328,800 |
| 2019/04/05 | 2,280 | 2,299 | 2,278 | 2,292 | 442,900 |
| 2019/04/04 | 2,344 | 2,344 | 2,278 | 2,288 | 623,900 |
| 2019/04/03 | 2,352 | 2,359 | 2,329 | 2,347 | 501,100 |
| 2019/04/02 | 2,330 | 2,364 | 2,321 | 2,354 | 701,700 |
| 2019/04/01 | 2,304 | 2,322 | 2,284 | 2,301 | 775,900 |
| 2019/03/29 | 2,304 | 2,306 | 2,276 | 2,286 | 417,600 |
| 2019/03/28 | 2,300 | 2,311 | 2,283 | 2,284 | 594,700 |
| 2019/03/27 | 2,294 | 2,304 | 2,261 | 2,304 | 727,300 |
| 2019/03/26 | 2,330 | 2,343 | 2,324 | 2,337 | 870,200 |
| 2019/03/25 | 2,297 | 2,307 | 2,279 | 2,285 | 513,500 |
| 2019/03/22 | 2,315 | 2,319 | 2,306 | 2,319 | 362,000 |
| 2019/03/20 | 2,300 | 2,313 | 2,295 | 2,313 | 456,600 |
| 2019/03/19 | 2,287 | 2,317 | 2,280 | 2,307 | 769,200 |
| 2019/03/18 | 2,282 | 2,290 | 2,264 | 2,273 | 711,300 |
| 2019/03/15 | 2,276 | 2,290 | 2,273 | 2,280 | 483,600 |
| 2019/03/14 | 2,269 | 2,293 | 2,264 | 2,276 | 441,100 |
| 2019/03/13 | 2,264 | 2,288 | 2,253 | 2,260 | 514,600 |
| 2019/03/12 | 2,291 | 2,300 | 2,272 | 2,278 | 711,500 |
| 2019/03/11 | 2,290 | 2,304 | 2,265 | 2,280 | 869,000 |
| 2019/03/08 | 2,292 | 2,298 | 2,265 | 2,277 | 941,500 |
| 2019/03/07 | 2,280 | 2,296 | 2,269 | 2,292 | 630,100 |
| 2019/03/06 | 2,285 | 2,299 | 2,266 | 2,267 | 674,800 |
| 2019/03/05 | 2,243 | 2,291 | 2,240 | 2,280 | 645,800 |
| 2019/03/04 | 2,259 | 2,278 | 2,238 | 2,240 | 605,100 |
| 2019/03/01 | 2,203 | 2,247 | 2,190 | 2,241 | 809,300 |
| 2019/02/28 | 2,249 | 2,261 | 2,217 | 2,219 | 749,600 |
| 2019/02/27 | 2,239 | 2,265 | 2,212 | 2,241 | 1,148,500 |
| 2019/02/26 | 2,177 | 2,239 | 2,177 | 2,215 | 1,120,200 |
| 2019/02/25 | 2,148 | 2,188 | 2,138 | 2,182 | 922,500 |
| 2019/02/22 | 2,099 | 2,148 | 2,096 | 2,129 | 956,000 |
| 2019/02/21 | 2,063 | 2,066 | 2,046 | 2,052 | 785,000 |
| 2019/02/20 | 2,040 | 2,058 | 2,038 | 2,051 | 494,300 |
| 2019/02/19 | 2,028 | 2,047 | 2,023 | 2,041 | 406,400 |
| 2019/02/18 | 2,036 | 2,048 | 2,018 | 2,024 | 400,200 |
| 2019/02/15 | 2,020 | 2,029 | 1,998 | 2,022 | 341,600 |
| 2019/02/14 | 2,030 | 2,056 | 2,026 | 2,034 | 444,600 |
| 2019/02/13 | 2,042 | 2,059 | 1,995 | 2,008 | 613,700 |
| 2019/02/12 | 2,035 | 2,043 | 2,019 | 2,036 | 632,100 |
| 2019/02/08 | 2,034 | 2,054 | 2,010 | 2,033 | 736,800 |
| 2019/02/07 | 2,129 | 2,133 | 2,015 | 2,055 | 1,140,600 |
| 2019/02/06 | 2,156 | 2,169 | 2,000 | 2,111 | 1,590,400 |
| 2019/02/05 | 2,113 | 2,152 | 2,104 | 2,150 | 458,400 |
| 2019/02/04 | 2,133 | 2,158 | 2,125 | 2,140 | 383,800 |
| 2019/02/01 | 2,120 | 2,127 | 2,090 | 2,124 | 460,900 |
| 2019/01/31 | 2,145 | 2,151 | 2,125 | 2,131 | 390,300 |
| 2019/01/30 | 2,143 | 2,143 | 2,113 | 2,122 | 428,800 |
| 2019/01/29 | 2,107 | 2,128 | 2,098 | 2,127 | 567,400 |
| 2019/01/28 | 2,119 | 2,127 | 2,089 | 2,097 | 723,500 |
| 2019/01/25 | 2,138 | 2,159 | 2,128 | 2,142 | 523,200 |
| 2019/01/24 | 2,127 | 2,137 | 2,085 | 2,130 | 689,600 |
| 2019/01/23 | 2,160 | 2,161 | 2,128 | 2,128 | 691,500 |
| 2019/01/22 | 2,172 | 2,176 | 2,147 | 2,162 | 793,200 |
| 2019/01/21 | 2,175 | 2,179 | 2,138 | 2,158 | 617,700 |
| 2019/01/18 | 2,173 | 2,187 | 2,156 | 2,165 | 949,000 |
| 2019/01/17 | 2,108 | 2,173 | 2,106 | 2,162 | 1,046,800 |
| 2019/01/16 | 2,113 | 2,115 | 2,079 | 2,088 | 625,300 |
| 2019/01/15 | 2,091 | 2,131 | 2,078 | 2,131 | 770,400 |
| 2019/01/11 | 2,052 | 2,100 | 2,042 | 2,099 | 591,600 |
| 2019/01/10 | 2,025 | 2,061 | 2,012 | 2,057 | 505,400 |
| 2019/01/09 | 2,023 | 2,051 | 2,013 | 2,040 | 662,200 |
| 2019/01/08 | 2,017 | 2,029 | 2,006 | 2,009 | 456,400 |
| 2019/01/07 | 2,008 | 2,042 | 2,006 | 2,014 | 633,800 |
| 2019/01/04 | 1,957 | 1,974 | 1,942 | 1,959 | 1,129,900 |