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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/09 | 936 | 949 | 922 | 936 | 868,000 |
| 2025/04/08 | 925 | 955 | 919 | 951 | 861,400 |
| 2025/04/07 | 899 | 920 | 867 | 900 | 939,000 |
| 2025/04/04 | 952 | 960 | 931 | 959 | 821,500 |
| 2025/04/03 | 980 | 1,000 | 967 | 997 | 752,700 |
| 2025/04/02 | 1,029 | 1,029 | 996 | 1,001 | 363,500 |
| 2025/04/01 | 1,018 | 1,029 | 1,009 | 1,010 | 478,800 |
| 2025/03/31 | 1,005 | 1,016 | 1,002 | 1,008 | 1,029,600 |
| 2025/03/28 | 1,044 | 1,046 | 1,022 | 1,025 | 840,800 |
| 2025/03/27 | 1,051 | 1,053 | 1,040 | 1,053 | 1,036,000 |
| 2025/03/26 | 1,047 | 1,052 | 1,037 | 1,044 | 682,400 |
| 2025/03/25 | 1,041 | 1,055 | 1,025 | 1,047 | 720,200 |
| 2025/03/24 | 1,059 | 1,065 | 1,036 | 1,042 | 754,000 |
| 2025/03/21 | 1,042 | 1,064 | 1,039 | 1,058 | 940,400 |
| 2025/03/19 | 1,047 | 1,053 | 1,038 | 1,042 | 555,400 |
| 2025/03/18 | 1,046 | 1,055 | 1,034 | 1,042 | 710,100 |
| 2025/03/17 | 1,035 | 1,038 | 1,016 | 1,030 | 577,600 |
| 2025/03/14 | 1,017 | 1,026 | 1,010 | 1,013 | 638,900 |
| 2025/03/13 | 1,026 | 1,038 | 1,022 | 1,025 | 529,700 |
| 2025/03/12 | 1,027 | 1,037 | 1,018 | 1,029 | 599,300 |
| 2025/03/11 | 1,065 | 1,065 | 1,031 | 1,036 | 658,200 |
| 2025/03/10 | 1,080 | 1,084 | 1,063 | 1,067 | 734,400 |
| 2025/03/07 | 1,068 | 1,079 | 1,064 | 1,070 | 891,700 |
| 2025/03/06 | 1,030 | 1,064 | 1,030 | 1,059 | 959,600 |
| 2025/03/05 | 1,013 | 1,019 | 1,007 | 1,016 | 446,200 |
| 2025/03/04 | 1,019 | 1,020 | 1,004 | 1,010 | 441,800 |
| 2025/03/03 | 1,011 | 1,018 | 1,007 | 1,014 | 465,000 |
| 2025/02/28 | 1,018 | 1,019 | 1,005 | 1,011 | 823,700 |
| 2025/02/27 | 1,009 | 1,020 | 1,001 | 1,019 | 540,100 |
| 2025/02/26 | 1,018 | 1,021 | 1,006 | 1,014 | 466,800 |
| 2025/02/25 | 1,018 | 1,019 | 1,004 | 1,008 | 594,400 |
| 2025/02/21 | 1,015 | 1,017 | 1,007 | 1,015 | 570,500 |
| 2025/02/20 | 1,036 | 1,036 | 1,006 | 1,016 | 667,300 |
| 2025/02/19 | 1,014 | 1,040 | 1,014 | 1,034 | 787,900 |
| 2025/02/18 | 1,007 | 1,010 | 992 | 999 | 497,000 |
| 2025/02/17 | 1,013 | 1,018 | 1,002 | 1,005 | 591,000 |
| 2025/02/14 | 1,033 | 1,034 | 1,003 | 1,010 | 750,000 |
| 2025/02/13 | 1,027 | 1,043 | 1,014 | 1,039 | 1,164,600 |
| 2025/02/12 | 995 | 1,026 | 992 | 1,024 | 1,784,100 |
| 2025/02/10 | 967 | 1,010 | 962 | 1,002 | 3,184,000 |
| 2025/02/07 | 889 | 924 | 886 | 919 | 1,635,300 |
| 2025/02/06 | 870 | 887 | 869 | 885 | 687,700 |
| 2025/02/05 | 862 | 872 | 862 | 867 | 572,300 |
| 2025/02/04 | 875 | 878 | 857 | 857 | 594,500 |
| 2025/02/03 | 882 | 882 | 867 | 869 | 883,600 |
| 2025/01/31 | 888 | 889 | 880 | 887 | 332,300 |
| 2025/01/30 | 890 | 891 | 878 | 888 | 398,700 |
| 2025/01/29 | 891 | 891 | 884 | 890 | 332,800 |
| 2025/01/28 | 900 | 902 | 891 | 893 | 390,300 |
| 2025/01/27 | 897 | 903 | 893 | 903 | 401,900 |
| 2025/01/24 | 892 | 895 | 884 | 886 | 388,000 |
| 2025/01/23 | 889 | 892 | 882 | 892 | 576,800 |
| 2025/01/22 | 903 | 903 | 889 | 890 | 548,200 |
| 2025/01/21 | 890 | 904 | 887 | 903 | 1,014,300 |
| 2025/01/20 | 881 | 895 | 880 | 890 | 616,800 |
| 2025/01/17 | 872 | 882 | 868 | 878 | 665,700 |
| 2025/01/16 | 864 | 873 | 859 | 869 | 614,800 |
| 2025/01/15 | 864 | 869 | 857 | 859 | 488,600 |
| 2025/01/14 | 855 | 860 | 850 | 858 | 694,800 |
| 2025/01/10 | 857 | 859 | 850 | 854 | 433,200 |
| 2025/01/09 | 857 | 858 | 849 | 851 | 480,200 |
| 2025/01/08 | 869 | 872 | 857 | 857 | 474,000 |
| 2025/01/07 | 888 | 888 | 867 | 871 | 628,600 |
| 2025/01/06 | 890 | 897 | 880 | 880 | 1,012,500 |
| 2024/12/30 | 873 | 878 | 866 | 871 | 1,662,600 |
| 2024/12/27 | 863 | 869 | 857 | 869 | 542,200 |
| 2024/12/26 | 860 | 867 | 860 | 866 | 625,200 |
| 2024/12/25 | 865 | 865 | 852 | 860 | 403,400 |
| 2024/12/24 | 848 | 861 | 846 | 860 | 473,400 |
| 2024/12/23 | 850 | 856 | 845 | 845 | 625,700 |
| 2024/12/20 | 838 | 857 | 835 | 848 | 905,300 |
| 2024/12/19 | 843 | 853 | 840 | 840 | 704,100 |
| 2024/12/18 | 850 | 855 | 848 | 848 | 585,000 |
| 2024/12/17 | 848 | 856 | 847 | 851 | 561,000 |
| 2024/12/16 | 858 | 862 | 848 | 850 | 717,800 |
| 2024/12/13 | 857 | 873 | 856 | 857 | 718,200 |
| 2024/12/12 | 869 | 872 | 861 | 868 | 754,200 |
| 2024/12/11 | 877 | 878 | 869 | 870 | 401,900 |
| 2024/12/10 | 887 | 887 | 873 | 876 | 241,800 |
| 2024/12/09 | 877 | 888 | 877 | 878 | 427,900 |
| 2024/12/06 | 875 | 878 | 869 | 872 | 387,600 |
| 2024/12/05 | 871 | 880 | 867 | 879 | 555,300 |
| 2024/12/04 | 871 | 873 | 866 | 870 | 449,400 |
| 2024/12/03 | 857 | 874 | 857 | 870 | 823,800 |
| 2024/12/02 | 865 | 866 | 857 | 861 | 551,400 |
| 2024/11/29 | 864 | 871 | 853 | 864 | 709,400 |
| 2024/11/28 | 853 | 861 | 850 | 854 | 394,500 |
| 2024/11/27 | 847 | 853 | 843 | 850 | 549,100 |
| 2024/11/26 | 860 | 861 | 843 | 848 | 480,900 |
| 2024/11/25 | 856 | 870 | 854 | 861 | 595,700 |
| 2024/11/22 | 847 | 852 | 843 | 848 | 463,300 |
| 2024/11/21 | 839 | 846 | 839 | 846 | 392,600 |
| 2024/11/20 | 840 | 844 | 837 | 841 | 558,000 |
| 2024/11/19 | 845 | 855 | 840 | 841 | 469,600 |
| 2024/11/18 | 838 | 844 | 835 | 842 | 379,300 |
| 2024/11/15 | 838 | 844 | 837 | 837 | 499,400 |
| 2024/11/14 | 851 | 854 | 832 | 832 | 858,700 |
| 2024/11/13 | 853 | 862 | 850 | 850 | 635,300 |
| 2024/11/12 | 861 | 868 | 852 | 854 | 658,400 |
| 2024/11/11 | 874 | 874 | 855 | 860 | 830,300 |
| 2024/11/08 | 901 | 906 | 872 | 872 | 935,300 |
| 2024/11/07 | 871 | 915 | 867 | 903 | 1,542,800 |
| 2024/11/06 | 889 | 909 | 878 | 891 | 1,248,200 |
| 2024/11/05 | 890 | 891 | 878 | 881 | 833,600 |
| 2024/11/01 | 895 | 897 | 890 | 890 | 408,100 |
| 2024/10/31 | 900 | 902 | 890 | 893 | 595,600 |
| 2024/10/30 | 905 | 907 | 898 | 902 | 1,457,500 |
| 2024/10/29 | 905 | 910 | 901 | 901 | 408,800 |
| 2024/10/28 | 889 | 902 | 887 | 901 | 464,400 |
| 2024/10/25 | 899 | 900 | 885 | 889 | 706,300 |
| 2024/10/24 | 900 | 901 | 892 | 897 | 608,500 |
| 2024/10/23 | 909 | 916 | 902 | 902 | 369,200 |
| 2024/10/22 | 920 | 920 | 903 | 908 | 542,200 |
| 2024/10/21 | 923 | 933 | 918 | 920 | 477,700 |
| 2024/10/18 | 935 | 935 | 922 | 922 | 386,100 |
| 2024/10/17 | 934 | 940 | 929 | 932 | 463,100 |
| 2024/10/16 | 948 | 949 | 932 | 932 | 526,600 |
| 2024/10/15 | 947 | 956 | 945 | 952 | 1,051,800 |
| 2024/10/11 | 948 | 950 | 939 | 939 | 369,900 |
| 2024/10/10 | 951 | 956 | 947 | 947 | 390,600 |
| 2024/10/09 | 955 | 957 | 943 | 956 | 474,300 |
| 2024/10/08 | 965 | 971 | 953 | 955 | 495,900 |
| 2024/10/07 | 986 | 986 | 965 | 980 | 508,000 |
| 2024/10/04 | 977 | 985 | 971 | 985 | 775,500 |
| 2024/10/03 | 986 | 989 | 960 | 965 | 938,000 |
| 2024/10/02 | 990 | 993 | 964 | 972 | 755,600 |
| 2024/10/01 | 974 | 999 | 973 | 997 | 886,800 |
| 2024/09/30 | 948 | 989 | 947 | 980 | 5,022,200 |
| 2024/09/27 | 951 | 959 | 947 | 959 | 1,029,200 |
| 2024/09/26 | 938 | 951 | 930 | 951 | 740,600 |
| 2024/09/25 | 939 | 940 | 922 | 937 | 637,400 |
| 2024/09/24 | 911 | 933 | 904 | 933 | 839,900 |
| 2024/09/20 | 916 | 923 | 905 | 905 | 831,500 |
| 2024/09/19 | 901 | 915 | 900 | 909 | 444,600 |
| 2024/09/18 | 901 | 905 | 893 | 899 | 413,600 |
| 2024/09/17 | 897 | 906 | 885 | 900 | 824,700 |
| 2024/09/13 | 901 | 904 | 883 | 884 | 638,300 |
| 2024/09/12 | 890 | 903 | 888 | 899 | 520,900 |
| 2024/09/11 | 899 | 900 | 877 | 881 | 811,000 |
| 2024/09/10 | 910 | 912 | 899 | 906 | 480,200 |
| 2024/09/09 | 902 | 918 | 895 | 914 | 588,600 |
| 2024/09/06 | 927 | 935 | 910 | 912 | 763,300 |
| 2024/09/05 | 903 | 937 | 901 | 924 | 1,322,800 |
| 2024/09/04 | 903 | 913 | 900 | 904 | 856,000 |
| 2024/09/03 | 918 | 932 | 910 | 915 | 1,134,300 |
| 2024/09/02 | 930 | 934 | 918 | 922 | 856,900 |
| 2024/08/30 | 930 | 934 | 921 | 925 | 856,700 |
| 2024/08/29 | 950 | 953 | 932 | 934 | 897,700 |
| 2024/08/28 | 966 | 970 | 950 | 954 | 720,500 |
| 2024/08/27 | 961 | 974 | 958 | 974 | 542,800 |
| 2024/08/26 | 945 | 964 | 941 | 960 | 740,700 |
| 2024/08/23 | 931 | 948 | 930 | 940 | 538,900 |
| 2024/08/22 | 933 | 933 | 924 | 931 | 362,900 |
| 2024/08/21 | 929 | 932 | 916 | 925 | 513,000 |
| 2024/08/20 | 925 | 938 | 918 | 934 | 530,800 |
| 2024/08/19 | 908 | 914 | 900 | 913 | 816,000 |