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 |
|---|---|---|---|---|---|
| 2026/02/03 | 1,187 | 1,195 | 1,171 | 1,179 | 529,200 |
| 2026/02/02 | 1,189 | 1,204 | 1,182 | 1,186 | 466,100 |
| 2026/01/30 | 1,166 | 1,181 | 1,162 | 1,180 | 380,000 |
| 2026/01/29 | 1,154 | 1,172 | 1,142 | 1,171 | 372,900 |
| 2026/01/28 | 1,163 | 1,169 | 1,152 | 1,154 | 326,200 |
| 2026/01/27 | 1,170 | 1,172 | 1,159 | 1,168 | 456,500 |
| 2026/01/26 | 1,189 | 1,189 | 1,176 | 1,179 | 361,300 |
| 2026/01/23 | 1,200 | 1,206 | 1,187 | 1,192 | 339,300 |
| 2026/01/22 | 1,174 | 1,196 | 1,174 | 1,194 | 535,400 |
| 2026/01/21 | 1,171 | 1,196 | 1,161 | 1,164 | 615,900 |
| 2026/01/20 | 1,189 | 1,189 | 1,174 | 1,178 | 271,600 |
| 2026/01/19 | 1,173 | 1,190 | 1,165 | 1,189 | 584,100 |
| 2026/01/16 | 1,182 | 1,186 | 1,164 | 1,172 | 380,000 |
| 2026/01/15 | 1,188 | 1,193 | 1,180 | 1,187 | 450,400 |
| 2026/01/14 | 1,192 | 1,204 | 1,182 | 1,188 | 462,100 |
| 2026/01/13 | 1,201 | 1,205 | 1,190 | 1,192 | 333,500 |
| 2026/01/09 | 1,194 | 1,195 | 1,185 | 1,189 | 350,600 |
| 2026/01/08 | 1,188 | 1,198 | 1,174 | 1,178 | 373,800 |
| 2026/01/07 | 1,180 | 1,197 | 1,175 | 1,188 | 343,200 |
| 2026/01/06 | 1,175 | 1,204 | 1,175 | 1,192 | 373,500 |
| 2026/01/05 | 1,167 | 1,179 | 1,166 | 1,172 | 350,100 |
| 2025/12/30 | 1,158 | 1,172 | 1,157 | 1,163 | 581,600 |
| 2025/12/29 | 1,159 | 1,165 | 1,154 | 1,164 | 256,600 |
| 2025/12/26 | 1,170 | 1,179 | 1,153 | 1,156 | 313,000 |
| 2025/12/25 | 1,142 | 1,166 | 1,138 | 1,162 | 299,800 |
| 2025/12/24 | 1,143 | 1,160 | 1,136 | 1,138 | 426,000 |
| 2025/12/23 | 1,133 | 1,149 | 1,133 | 1,143 | 336,900 |
| 2025/12/22 | 1,116 | 1,145 | 1,116 | 1,141 | 523,900 |
| 2025/12/19 | 1,130 | 1,133 | 1,110 | 1,116 | 823,300 |
| 2025/12/18 | 1,116 | 1,137 | 1,113 | 1,130 | 439,100 |
| 2025/12/17 | 1,113 | 1,119 | 1,104 | 1,109 | 225,800 |
| 2025/12/16 | 1,118 | 1,118 | 1,103 | 1,112 | 248,600 |
| 2025/12/15 | 1,104 | 1,118 | 1,091 | 1,118 | 327,700 |
| 2025/12/12 | 1,094 | 1,114 | 1,094 | 1,110 | 402,900 |
| 2025/12/11 | 1,116 | 1,117 | 1,097 | 1,097 | 229,400 |
| 2025/12/10 | 1,109 | 1,119 | 1,108 | 1,108 | 206,300 |
| 2025/12/09 | 1,112 | 1,116 | 1,097 | 1,109 | 324,700 |
| 2025/12/08 | 1,101 | 1,116 | 1,097 | 1,115 | 319,500 |
| 2025/12/05 | 1,094 | 1,101 | 1,087 | 1,097 | 411,500 |
| 2025/12/04 | 1,091 | 1,104 | 1,091 | 1,102 | 469,100 |
| 2025/12/03 | 1,086 | 1,102 | 1,083 | 1,091 | 499,100 |
| 2025/12/02 | 1,114 | 1,116 | 1,092 | 1,092 | 536,100 |
| 2025/12/01 | 1,108 | 1,120 | 1,102 | 1,114 | 480,300 |
| 2025/11/28 | 1,093 | 1,113 | 1,092 | 1,110 | 313,300 |
| 2025/11/27 | 1,091 | 1,094 | 1,082 | 1,085 | 462,100 |
| 2025/11/26 | 1,075 | 1,090 | 1,072 | 1,090 | 347,600 |
| 2025/11/25 | 1,064 | 1,074 | 1,055 | 1,072 | 495,200 |
| 2025/11/21 | 1,048 | 1,064 | 1,048 | 1,055 | 526,700 |
| 2025/11/20 | 1,048 | 1,061 | 1,047 | 1,053 | 555,700 |
| 2025/11/19 | 1,055 | 1,062 | 1,045 | 1,048 | 371,600 |
| 2025/11/18 | 1,063 | 1,065 | 1,045 | 1,055 | 596,600 |
| 2025/11/17 | 1,100 | 1,103 | 1,068 | 1,068 | 479,700 |
| 2025/11/14 | 1,109 | 1,113 | 1,099 | 1,103 | 434,600 |
| 2025/11/13 | 1,098 | 1,117 | 1,093 | 1,110 | 533,000 |
| 2025/11/12 | 1,087 | 1,098 | 1,081 | 1,092 | 353,600 |
| 2025/11/11 | 1,086 | 1,086 | 1,066 | 1,078 | 376,300 |
| 2025/11/10 | 1,073 | 1,087 | 1,067 | 1,087 | 397,300 |
| 2025/11/07 | 1,065 | 1,069 | 1,040 | 1,066 | 802,500 |
| 2025/11/06 | 1,147 | 1,162 | 1,045 | 1,065 | 1,635,800 |
| 2025/11/05 | 1,141 | 1,144 | 1,121 | 1,137 | 437,400 |
| 2025/11/04 | 1,150 | 1,162 | 1,145 | 1,149 | 320,000 |
| 2025/10/31 | 1,169 | 1,169 | 1,142 | 1,154 | 452,000 |
| 2025/10/30 | 1,153 | 1,163 | 1,150 | 1,159 | 1,015,100 |
| 2025/10/29 | 1,185 | 1,188 | 1,152 | 1,152 | 427,800 |
| 2025/10/28 | 1,227 | 1,229 | 1,185 | 1,185 | 583,100 |
| 2025/10/27 | 1,214 | 1,237 | 1,209 | 1,226 | 533,300 |
| 2025/10/24 | 1,202 | 1,209 | 1,193 | 1,196 | 286,200 |
| 2025/10/23 | 1,187 | 1,208 | 1,182 | 1,199 | 347,100 |
| 2025/10/22 | 1,171 | 1,186 | 1,169 | 1,181 | 306,700 |
| 2025/10/21 | 1,175 | 1,179 | 1,163 | 1,163 | 262,900 |
| 2025/10/20 | 1,156 | 1,172 | 1,154 | 1,169 | 225,400 |
| 2025/10/17 | 1,146 | 1,161 | 1,142 | 1,147 | 233,300 |
| 2025/10/16 | 1,148 | 1,152 | 1,143 | 1,146 | 200,000 |
| 2025/10/15 | 1,140 | 1,144 | 1,134 | 1,140 | 280,700 |
| 2025/10/14 | 1,137 | 1,155 | 1,120 | 1,127 | 493,600 |
| 2025/10/10 | 1,170 | 1,174 | 1,153 | 1,159 | 466,100 |
| 2025/10/09 | 1,194 | 1,198 | 1,176 | 1,187 | 435,400 |
| 2025/10/08 | 1,221 | 1,229 | 1,198 | 1,198 | 365,900 |
| 2025/10/07 | 1,226 | 1,234 | 1,221 | 1,224 | 458,600 |
| 2025/10/06 | 1,233 | 1,236 | 1,219 | 1,224 | 382,400 |
| 2025/10/03 | 1,196 | 1,218 | 1,196 | 1,216 | 419,700 |
| 2025/10/02 | 1,203 | 1,210 | 1,187 | 1,203 | 230,200 |
| 2025/10/01 | 1,209 | 1,215 | 1,197 | 1,207 | 399,200 |
| 2025/09/30 | 1,241 | 1,242 | 1,203 | 1,218 | 799,000 |
| 2025/09/29 | 1,262 | 1,262 | 1,237 | 1,242 | 378,000 |
| 2025/09/26 | 1,256 | 1,270 | 1,252 | 1,270 | 420,300 |
| 2025/09/25 | 1,249 | 1,259 | 1,246 | 1,256 | 298,800 |
| 2025/09/24 | 1,264 | 1,264 | 1,241 | 1,249 | 313,700 |
| 2025/09/22 | 1,245 | 1,265 | 1,239 | 1,258 | 343,100 |
| 2025/09/19 | 1,248 | 1,253 | 1,242 | 1,248 | 508,900 |
| 2025/09/18 | 1,245 | 1,250 | 1,236 | 1,248 | 315,000 |
| 2025/09/17 | 1,248 | 1,249 | 1,234 | 1,239 | 239,800 |
| 2025/09/16 | 1,245 | 1,256 | 1,243 | 1,248 | 217,500 |
| 2025/09/12 | 1,252 | 1,259 | 1,241 | 1,247 | 351,000 |
| 2025/09/11 | 1,278 | 1,279 | 1,239 | 1,253 | 441,500 |
| 2025/09/10 | 1,262 | 1,289 | 1,260 | 1,278 | 582,200 |
| 2025/09/09 | 1,259 | 1,278 | 1,257 | 1,274 | 503,200 |
| 2025/09/08 | 1,250 | 1,273 | 1,247 | 1,253 | 565,300 |
| 2025/09/05 | 1,238 | 1,246 | 1,224 | 1,245 | 638,300 |
| 2025/09/04 | 1,216 | 1,237 | 1,212 | 1,227 | 566,500 |
| 2025/09/03 | 1,200 | 1,224 | 1,200 | 1,219 | 627,600 |
| 2025/09/02 | 1,200 | 1,206 | 1,190 | 1,197 | 333,900 |
| 2025/09/01 | 1,200 | 1,211 | 1,185 | 1,194 | 383,400 |
| 2025/08/29 | 1,204 | 1,211 | 1,185 | 1,211 | 425,100 |
| 2025/08/28 | 1,205 | 1,206 | 1,196 | 1,205 | 318,300 |
| 2025/08/27 | 1,199 | 1,206 | 1,191 | 1,203 | 507,100 |
| 2025/08/26 | 1,196 | 1,197 | 1,180 | 1,189 | 265,500 |
| 2025/08/25 | 1,199 | 1,205 | 1,183 | 1,193 | 459,800 |
| 2025/08/22 | 1,178 | 1,195 | 1,170 | 1,193 | 386,900 |
| 2025/08/21 | 1,175 | 1,181 | 1,167 | 1,176 | 184,200 |
| 2025/08/20 | 1,174 | 1,182 | 1,168 | 1,176 | 384,000 |
| 2025/08/19 | 1,155 | 1,171 | 1,148 | 1,168 | 293,700 |
| 2025/08/18 | 1,150 | 1,172 | 1,148 | 1,160 | 561,900 |
| 2025/08/15 | 1,156 | 1,160 | 1,139 | 1,143 | 353,400 |
| 2025/08/14 | 1,125 | 1,154 | 1,122 | 1,154 | 740,600 |
| 2025/08/13 | 1,125 | 1,133 | 1,113 | 1,118 | 604,400 |
| 2025/08/12 | 1,123 | 1,134 | 1,116 | 1,132 | 434,200 |
| 2025/08/08 | 1,127 | 1,133 | 1,116 | 1,128 | 462,500 |
| 2025/08/07 | 1,105 | 1,131 | 1,102 | 1,127 | 710,900 |
| 2025/08/06 | 1,145 | 1,154 | 1,101 | 1,130 | 1,046,300 |
| 2025/08/05 | 1,132 | 1,163 | 1,125 | 1,140 | 650,800 |
| 2025/08/04 | 1,115 | 1,130 | 1,112 | 1,122 | 320,800 |
| 2025/08/01 | 1,116 | 1,132 | 1,116 | 1,131 | 329,400 |
| 2025/07/31 | 1,120 | 1,122 | 1,113 | 1,116 | 354,900 |
| 2025/07/30 | 1,119 | 1,127 | 1,105 | 1,122 | 416,500 |
| 2025/07/29 | 1,124 | 1,135 | 1,124 | 1,127 | 279,600 |
| 2025/07/28 | 1,146 | 1,147 | 1,130 | 1,132 | 313,900 |
| 2025/07/25 | 1,114 | 1,153 | 1,110 | 1,146 | 871,100 |
| 2025/07/24 | 1,097 | 1,113 | 1,091 | 1,113 | 506,600 |
| 2025/07/23 | 1,103 | 1,109 | 1,092 | 1,097 | 444,300 |
| 2025/07/22 | 1,091 | 1,096 | 1,084 | 1,094 | 339,700 |
| 2025/07/18 | 1,109 | 1,109 | 1,089 | 1,091 | 442,700 |
| 2025/07/17 | 1,088 | 1,102 | 1,086 | 1,096 | 381,400 |
| 2025/07/16 | 1,107 | 1,108 | 1,093 | 1,095 | 414,700 |
| 2025/07/15 | 1,125 | 1,127 | 1,105 | 1,111 | 569,500 |
| 2025/07/14 | 1,125 | 1,135 | 1,112 | 1,128 | 684,900 |
| 2025/07/11 | 1,121 | 1,144 | 1,106 | 1,127 | 1,766,300 |
| 2025/07/10 | 1,058 | 1,063 | 1,051 | 1,061 | 524,100 |
| 2025/07/09 | 1,046 | 1,057 | 1,043 | 1,053 | 571,900 |
| 2025/07/08 | 1,040 | 1,052 | 1,040 | 1,044 | 551,000 |
| 2025/07/07 | 1,038 | 1,053 | 1,037 | 1,040 | 389,800 |
| 2025/07/04 | 1,036 | 1,044 | 1,030 | 1,040 | 323,900 |
| 2025/07/03 | 1,050 | 1,050 | 1,032 | 1,038 | 333,700 |
| 2025/07/02 | 1,032 | 1,050 | 1,025 | 1,050 | 448,500 |
| 2025/07/01 | 1,030 | 1,035 | 1,014 | 1,032 | 482,400 |
| 2025/06/30 | 1,035 | 1,072 | 1,025 | 1,038 | 1,021,500 |
| 2025/06/27 | 1,019 | 1,033 | 1,017 | 1,027 | 434,500 |
| 2025/06/26 | 992 | 1,013 | 987 | 1,013 | 431,900 |
| 2025/06/25 | 1,012 | 1,014 | 992 | 998 | 437,300 |
| 2025/06/24 | 1,016 | 1,020 | 1,006 | 1,006 | 254,000 |
| 2025/06/23 | 1,010 | 1,011 | 994 | 1,006 | 411,400 |
| 2025/06/20 | 1,024 | 1,027 | 1,009 | 1,012 | 956,100 |
| 2025/06/19 | 1,035 | 1,037 | 1,021 | 1,024 | 349,100 |
| 2025/06/18 | 1,023 | 1,035 | 1,020 | 1,032 | 404,800 |
| 2025/06/17 | 1,030 | 1,033 | 1,019 | 1,023 | 358,100 |
| 2025/06/16 | 1,039 | 1,045 | 1,017 | 1,021 | 493,700 |
| 2025/06/13 | 1,052 | 1,052 | 1,029 | 1,037 | 476,900 |
| 2025/06/12 | 1,056 | 1,063 | 1,041 | 1,048 | 297,900 |
| 2025/06/11 | 1,043 | 1,059 | 1,042 | 1,056 | 368,100 |
| 2025/06/10 | 1,058 | 1,060 | 1,046 | 1,046 | 401,500 |
| 2025/06/09 | 1,060 | 1,060 | 1,050 | 1,054 | 368,400 |
| 2025/06/06 | 1,065 | 1,065 | 1,053 | 1,062 | 461,800 |
| 2025/06/05 | 1,101 | 1,101 | 1,069 | 1,069 | 554,700 |
| 2025/06/04 | 1,087 | 1,127 | 1,082 | 1,106 | 1,163,600 |
| 2025/06/03 | 1,065 | 1,076 | 1,061 | 1,061 | 352,000 |
| 2025/06/02 | 1,064 | 1,069 | 1,056 | 1,063 | 514,500 |
| 2025/05/30 | 1,042 | 1,076 | 1,042 | 1,068 | 706,300 |
| 2025/05/29 | 1,040 | 1,046 | 1,033 | 1,042 | 617,300 |
| 2025/05/28 | 1,060 | 1,060 | 1,047 | 1,050 | 339,200 |
| 2025/05/27 | 1,060 | 1,063 | 1,046 | 1,053 | 357,700 |
| 2025/05/26 | 1,033 | 1,058 | 1,027 | 1,053 | 556,500 |
| 2025/05/23 | 1,024 | 1,041 | 1,020 | 1,025 | 695,800 |
| 2025/05/22 | 1,036 | 1,040 | 1,023 | 1,026 | 581,000 |
| 2025/05/21 | 1,026 | 1,052 | 1,020 | 1,042 | 832,300 |
| 2025/05/20 | 1,029 | 1,034 | 1,021 | 1,026 | 825,800 |
| 2025/05/19 | 1,033 | 1,038 | 1,010 | 1,029 | 738,300 |
| 2025/05/16 | 1,048 | 1,051 | 994 | 1,006 | 1,427,600 |
| 2025/05/15 | 1,032 | 1,093 | 1,021 | 1,043 | 1,996,700 |
| 2025/05/14 | 1,029 | 1,045 | 1,020 | 1,043 | 768,800 |
| 2025/05/13 | 1,058 | 1,058 | 1,021 | 1,038 | 977,700 |
| 2025/05/12 | 1,067 | 1,067 | 1,043 | 1,062 | 765,600 |
| 2025/05/09 | 1,064 | 1,082 | 1,057 | 1,059 | 1,036,400 |
| 2025/05/08 | 1,070 | 1,074 | 1,060 | 1,068 | 465,500 |
| 2025/05/07 | 1,069 | 1,084 | 1,066 | 1,074 | 672,800 |
| 2025/05/02 | 1,062 | 1,074 | 1,059 | 1,069 | 552,500 |
| 2025/05/01 | 1,098 | 1,098 | 1,069 | 1,073 | 699,000 |
| 2025/04/30 | 1,128 | 1,128 | 1,104 | 1,108 | 583,600 |
| 2025/04/28 | 1,107 | 1,131 | 1,101 | 1,128 | 565,900 |
| 2025/04/25 | 1,126 | 1,129 | 1,108 | 1,112 | 544,200 |
| 2025/04/24 | 1,142 | 1,149 | 1,127 | 1,127 | 686,800 |
| 2025/04/23 | 1,147 | 1,155 | 1,136 | 1,154 | 951,800 |
| 2025/04/22 | 1,123 | 1,162 | 1,122 | 1,142 | 1,791,400 |
| 2025/04/21 | 1,089 | 1,112 | 1,075 | 1,110 | 1,116,500 |
| 2025/04/18 | 1,079 | 1,087 | 1,075 | 1,079 | 636,400 |
| 2025/04/17 | 1,064 | 1,074 | 1,048 | 1,055 | 776,500 |
| 2025/04/16 | 1,040 | 1,044 | 1,024 | 1,042 | 648,300 |
| 2025/04/15 | 1,029 | 1,034 | 1,016 | 1,030 | 576,800 |
| 2025/04/14 | 1,005 | 1,033 | 999 | 1,019 | 563,200 |
| 2025/04/11 | 939 | 992 | 936 | 990 | 765,600 |
| 2025/04/10 | 981 | 995 | 966 | 995 | 1,111,200 |