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 |
|---|---|---|---|---|---|
| 2024/07/26 | 953 | 954 | 942 | 949 | 514,100 |
| 2024/07/25 | 939 | 951 | 937 | 945 | 819,300 |
| 2024/07/24 | 961 | 961 | 938 | 938 | 650,100 |
| 2024/07/23 | 955 | 958 | 951 | 954 | 341,500 |
| 2024/07/22 | 967 | 971 | 952 | 958 | 444,800 |
| 2024/07/19 | 974 | 975 | 959 | 962 | 482,300 |
| 2024/07/18 | 977 | 984 | 973 | 974 | 557,600 |
| 2024/07/17 | 956 | 971 | 953 | 970 | 627,700 |
| 2024/07/16 | 963 | 963 | 945 | 946 | 592,800 |
| 2024/07/12 | 961 | 975 | 957 | 961 | 816,700 |
| 2024/07/11 | 940 | 961 | 938 | 959 | 1,076,600 |
| 2024/07/10 | 931 | 937 | 927 | 934 | 651,000 |
| 2024/07/09 | 925 | 935 | 923 | 929 | 653,500 |
| 2024/07/08 | 935 | 935 | 919 | 922 | 1,045,200 |
| 2024/07/05 | 934 | 938 | 927 | 931 | 743,800 |
| 2024/07/04 | 935 | 940 | 933 | 933 | 731,700 |
| 2024/07/03 | 944 | 946 | 933 | 934 | 1,109,300 |
| 2024/07/02 | 956 | 956 | 945 | 946 | 771,900 |
| 2024/07/01 | 973 | 976 | 954 | 955 | 496,100 |
| 2024/06/28 | 960 | 967 | 954 | 960 | 706,300 |
| 2024/06/27 | 963 | 968 | 958 | 962 | 501,600 |
| 2024/06/26 | 965 | 966 | 958 | 963 | 474,400 |
| 2024/06/25 | 965 | 967 | 959 | 964 | 682,600 |
| 2024/06/24 | 964 | 967 | 954 | 962 | 462,100 |
| 2024/06/21 | 965 | 971 | 959 | 959 | 1,080,100 |
| 2024/06/20 | 967 | 970 | 958 | 967 | 444,600 |
| 2024/06/19 | 962 | 970 | 958 | 970 | 342,000 |
| 2024/06/18 | 958 | 962 | 948 | 962 | 414,900 |
| 2024/06/17 | 950 | 954 | 941 | 954 | 635,800 |
| 2024/06/14 | 947 | 967 | 942 | 956 | 733,200 |
| 2024/06/13 | 965 | 968 | 953 | 955 | 425,100 |
| 2024/06/12 | 981 | 982 | 961 | 964 | 482,500 |
| 2024/06/11 | 978 | 986 | 977 | 983 | 461,300 |
| 2024/06/10 | 972 | 977 | 969 | 977 | 360,300 |
| 2024/06/07 | 972 | 976 | 961 | 967 | 352,300 |
| 2024/06/06 | 967 | 968 | 958 | 964 | 398,500 |
| 2024/06/05 | 969 | 972 | 963 | 965 | 586,200 |
| 2024/06/04 | 976 | 984 | 971 | 983 | 608,500 |
| 2024/06/03 | 982 | 992 | 978 | 989 | 601,800 |
| 2024/05/31 | 967 | 970 | 961 | 970 | 1,110,700 |
| 2024/05/30 | 939 | 962 | 932 | 960 | 1,233,200 |
| 2024/05/29 | 962 | 962 | 942 | 942 | 597,100 |
| 2024/05/28 | 951 | 968 | 948 | 959 | 755,000 |
| 2024/05/27 | 950 | 961 | 941 | 961 | 1,066,200 |
| 2024/05/24 | 967 | 977 | 962 | 967 | 887,700 |
| 2024/05/23 | 987 | 991 | 971 | 981 | 784,900 |
| 2024/05/22 | 1,018 | 1,019 | 980 | 980 | 1,218,900 |
| 2024/05/21 | 1,019 | 1,028 | 1,011 | 1,017 | 808,400 |
| 2024/05/20 | 1,011 | 1,025 | 1,004 | 1,014 | 923,700 |
| 2024/05/17 | 1,008 | 1,008 | 992 | 1,003 | 1,301,900 |
| 2024/05/16 | 1,028 | 1,037 | 990 | 1,011 | 2,975,400 |
| 2024/05/15 | 1,160 | 1,168 | 1,092 | 1,103 | 1,896,100 |
| 2024/05/14 | 1,130 | 1,148 | 1,124 | 1,147 | 1,081,700 |
| 2024/05/13 | 1,110 | 1,122 | 1,101 | 1,122 | 760,900 |
| 2024/05/10 | 1,110 | 1,118 | 1,106 | 1,109 | 448,500 |
| 2024/05/09 | 1,100 | 1,113 | 1,096 | 1,107 | 446,200 |
| 2024/05/08 | 1,103 | 1,104 | 1,094 | 1,098 | 349,700 |
| 2024/05/07 | 1,093 | 1,106 | 1,091 | 1,098 | 493,400 |
| 2024/05/02 | 1,104 | 1,105 | 1,085 | 1,093 | 456,200 |
| 2024/05/01 | 1,096 | 1,104 | 1,082 | 1,094 | 867,800 |
| 2024/04/30 | 1,103 | 1,111 | 1,093 | 1,102 | 677,500 |
| 2024/04/26 | 1,095 | 1,098 | 1,081 | 1,092 | 634,600 |
| 2024/04/25 | 1,116 | 1,116 | 1,094 | 1,097 | 478,500 |
| 2024/04/24 | 1,115 | 1,121 | 1,107 | 1,108 | 504,000 |
| 2024/04/23 | 1,129 | 1,131 | 1,116 | 1,121 | 328,300 |
| 2024/04/22 | 1,114 | 1,123 | 1,108 | 1,120 | 476,400 |
| 2024/04/19 | 1,119 | 1,124 | 1,095 | 1,105 | 696,400 |
| 2024/04/18 | 1,110 | 1,124 | 1,107 | 1,117 | 426,300 |
| 2024/04/17 | 1,136 | 1,138 | 1,105 | 1,112 | 540,200 |
| 2024/04/16 | 1,153 | 1,157 | 1,127 | 1,133 | 555,100 |
| 2024/04/15 | 1,165 | 1,175 | 1,156 | 1,160 | 401,600 |
| 2024/04/12 | 1,158 | 1,168 | 1,152 | 1,165 | 454,400 |
| 2024/04/11 | 1,140 | 1,157 | 1,135 | 1,153 | 383,400 |
| 2024/04/10 | 1,159 | 1,161 | 1,150 | 1,151 | 282,900 |
| 2024/04/09 | 1,150 | 1,157 | 1,145 | 1,153 | 310,700 |
| 2024/04/08 | 1,151 | 1,162 | 1,144 | 1,157 | 567,200 |
| 2024/04/05 | 1,135 | 1,154 | 1,132 | 1,149 | 594,900 |
| 2024/04/04 | 1,173 | 1,174 | 1,145 | 1,145 | 717,800 |
| 2024/04/03 | 1,152 | 1,170 | 1,152 | 1,161 | 572,800 |
| 2024/04/02 | 1,171 | 1,174 | 1,157 | 1,166 | 525,800 |
| 2024/04/01 | 1,190 | 1,191 | 1,174 | 1,175 | 510,600 |
| 2024/03/29 | 1,172 | 1,187 | 1,170 | 1,183 | 507,100 |
| 2024/03/28 | 1,201 | 1,203 | 1,169 | 1,169 | 1,187,700 |
| 2024/03/27 | 1,225 | 1,243 | 1,221 | 1,227 | 1,134,700 |
| 2024/03/26 | 1,216 | 1,228 | 1,209 | 1,222 | 647,900 |
| 2024/03/25 | 1,214 | 1,227 | 1,198 | 1,215 | 840,800 |
| 2024/03/22 | 1,210 | 1,220 | 1,202 | 1,217 | 662,600 |
| 2024/03/21 | 1,210 | 1,220 | 1,192 | 1,204 | 2,125,300 |
| 2024/03/19 | 1,174 | 1,187 | 1,164 | 1,183 | 702,400 |
| 2024/03/18 | 1,170 | 1,184 | 1,168 | 1,175 | 648,000 |
| 2024/03/15 | 1,160 | 1,174 | 1,156 | 1,172 | 841,600 |
| 2024/03/14 | 1,156 | 1,175 | 1,149 | 1,172 | 785,300 |
| 2024/03/13 | 1,151 | 1,157 | 1,135 | 1,152 | 951,600 |
| 2024/03/12 | 1,146 | 1,168 | 1,128 | 1,161 | 1,339,000 |
| 2024/03/11 | 1,126 | 1,153 | 1,126 | 1,142 | 1,295,800 |
| 2024/03/08 | 1,115 | 1,133 | 1,106 | 1,126 | 1,033,100 |
| 2024/03/07 | 1,132 | 1,143 | 1,115 | 1,125 | 1,341,900 |
| 2024/03/06 | 1,115 | 1,129 | 1,112 | 1,129 | 1,373,500 |
| 2024/03/05 | 1,140 | 1,142 | 1,118 | 1,127 | 957,300 |
| 2024/03/04 | 1,140 | 1,143 | 1,121 | 1,143 | 841,900 |
| 2024/03/01 | 1,151 | 1,155 | 1,137 | 1,140 | 840,000 |
| 2024/02/29 | 1,162 | 1,176 | 1,139 | 1,141 | 942,100 |
| 2024/02/28 | 1,155 | 1,177 | 1,155 | 1,159 | 684,300 |
| 2024/02/27 | 1,149 | 1,164 | 1,141 | 1,153 | 783,000 |
| 2024/02/26 | 1,170 | 1,173 | 1,152 | 1,155 | 720,700 |
| 2024/02/22 | 1,160 | 1,173 | 1,148 | 1,167 | 944,600 |
| 2024/02/21 | 1,143 | 1,153 | 1,133 | 1,145 | 618,000 |
| 2024/02/20 | 1,175 | 1,178 | 1,141 | 1,141 | 867,400 |
| 2024/02/19 | 1,129 | 1,170 | 1,125 | 1,165 | 1,090,300 |
| 2024/02/16 | 1,095 | 1,128 | 1,092 | 1,122 | 1,245,400 |
| 2024/02/15 | 1,127 | 1,138 | 1,089 | 1,090 | 1,583,900 |
| 2024/02/14 | 1,190 | 1,191 | 1,125 | 1,139 | 2,686,300 |
| 2024/02/13 | 1,272 | 1,293 | 1,190 | 1,191 | 3,530,800 |
| 2024/02/09 | 1,394 | 1,430 | 1,386 | 1,413 | 729,800 |
| 2024/02/08 | 1,376 | 1,392 | 1,363 | 1,386 | 549,000 |
| 2024/02/07 | 1,391 | 1,391 | 1,366 | 1,376 | 475,200 |
| 2024/02/06 | 1,388 | 1,415 | 1,384 | 1,396 | 650,800 |
| 2024/02/05 | 1,357 | 1,397 | 1,349 | 1,393 | 563,500 |
| 2024/02/02 | 1,357 | 1,371 | 1,342 | 1,358 | 399,200 |
| 2024/02/01 | 1,358 | 1,362 | 1,334 | 1,356 | 597,100 |
| 2024/01/31 | 1,344 | 1,378 | 1,340 | 1,373 | 437,700 |
| 2024/01/30 | 1,358 | 1,361 | 1,342 | 1,343 | 473,000 |
| 2024/01/29 | 1,383 | 1,388 | 1,352 | 1,354 | 617,600 |
| 2024/01/26 | 1,394 | 1,413 | 1,381 | 1,383 | 1,078,700 |
| 2024/01/25 | 1,327 | 1,381 | 1,326 | 1,381 | 1,238,100 |
| 2024/01/24 | 1,299 | 1,317 | 1,282 | 1,316 | 610,400 |
| 2024/01/23 | 1,279 | 1,295 | 1,278 | 1,294 | 515,700 |
| 2024/01/22 | 1,274 | 1,283 | 1,268 | 1,280 | 349,200 |
| 2024/01/19 | 1,277 | 1,280 | 1,258 | 1,275 | 605,400 |
| 2024/01/18 | 1,290 | 1,294 | 1,270 | 1,271 | 461,200 |
| 2024/01/17 | 1,300 | 1,305 | 1,292 | 1,292 | 512,400 |
| 2024/01/16 | 1,306 | 1,311 | 1,293 | 1,300 | 448,400 |
| 2024/01/15 | 1,300 | 1,320 | 1,297 | 1,318 | 467,300 |
| 2024/01/12 | 1,337 | 1,337 | 1,307 | 1,310 | 739,200 |
| 2024/01/11 | 1,331 | 1,346 | 1,317 | 1,320 | 766,700 |
| 2024/01/10 | 1,304 | 1,324 | 1,297 | 1,318 | 537,300 |
| 2024/01/09 | 1,303 | 1,315 | 1,294 | 1,303 | 672,400 |
| 2024/01/05 | 1,289 | 1,304 | 1,285 | 1,300 | 420,400 |
| 2024/01/04 | 1,269 | 1,280 | 1,252 | 1,276 | 514,400 |
| 2023/12/29 | 1,290 | 1,296 | 1,259 | 1,264 | 413,500 |
| 2023/12/28 | 1,260 | 1,283 | 1,251 | 1,280 | 532,500 |
| 2023/12/27 | 1,260 | 1,270 | 1,250 | 1,254 | 863,800 |
| 2023/12/26 | 1,268 | 1,271 | 1,258 | 1,264 | 383,700 |
| 2023/12/25 | 1,285 | 1,299 | 1,257 | 1,259 | 432,100 |
| 2023/12/22 | 1,288 | 1,308 | 1,274 | 1,274 | 732,300 |
| 2023/12/21 | 1,268 | 1,273 | 1,250 | 1,250 | 586,200 |
| 2023/12/20 | 1,316 | 1,316 | 1,273 | 1,277 | 836,000 |
| 2023/12/19 | 1,320 | 1,328 | 1,305 | 1,309 | 479,900 |
| 2023/12/18 | 1,304 | 1,330 | 1,303 | 1,320 | 494,600 |
| 2023/12/15 | 1,334 | 1,345 | 1,299 | 1,309 | 734,500 |
| 2023/12/14 | 1,358 | 1,358 | 1,321 | 1,346 | 575,600 |
| 2023/12/13 | 1,342 | 1,356 | 1,319 | 1,324 | 429,000 |
| 2023/12/12 | 1,331 | 1,347 | 1,317 | 1,336 | 545,600 |
| 2023/12/11 | 1,330 | 1,367 | 1,327 | 1,333 | 776,000 |
| 2023/12/08 | 1,331 | 1,349 | 1,321 | 1,332 | 975,900 |
| 2023/12/07 | 1,305 | 1,323 | 1,298 | 1,317 | 566,800 |
| 2023/12/06 | 1,278 | 1,318 | 1,278 | 1,313 | 455,900 |
| 2023/12/05 | 1,297 | 1,304 | 1,289 | 1,294 | 533,600 |
| 2023/12/04 | 1,337 | 1,338 | 1,299 | 1,302 | 652,800 |
| 2023/12/01 | 1,335 | 1,343 | 1,327 | 1,337 | 480,200 |
| 2023/11/30 | 1,352 | 1,355 | 1,329 | 1,337 | 632,800 |
| 2023/11/29 | 1,360 | 1,383 | 1,339 | 1,349 | 521,600 |
| 2023/11/28 | 1,334 | 1,387 | 1,331 | 1,356 | 1,002,600 |
| 2023/11/27 | 1,339 | 1,343 | 1,306 | 1,312 | 516,300 |
| 2023/11/24 | 1,353 | 1,353 | 1,310 | 1,321 | 585,800 |
| 2023/11/22 | 1,335 | 1,397 | 1,328 | 1,353 | 939,100 |
| 2023/11/21 | 1,296 | 1,349 | 1,287 | 1,344 | 858,000 |
| 2023/11/20 | 1,279 | 1,297 | 1,272 | 1,291 | 365,600 |
| 2023/11/17 | 1,267 | 1,288 | 1,259 | 1,271 | 562,600 |
| 2023/11/16 | 1,307 | 1,310 | 1,275 | 1,279 | 450,300 |
| 2023/11/15 | 1,300 | 1,317 | 1,279 | 1,309 | 614,000 |
| 2023/11/14 | 1,261 | 1,293 | 1,241 | 1,287 | 682,700 |
| 2023/11/13 | 1,247 | 1,261 | 1,220 | 1,261 | 855,000 |
| 2023/11/10 | 1,230 | 1,248 | 1,194 | 1,247 | 1,169,300 |
| 2023/11/09 | 1,200 | 1,228 | 1,192 | 1,225 | 819,200 |
| 2023/11/08 | 1,250 | 1,250 | 1,188 | 1,206 | 1,684,600 |
| 2023/11/07 | 1,280 | 1,300 | 1,258 | 1,260 | 566,300 |
| 2023/11/06 | 1,299 | 1,299 | 1,265 | 1,277 | 578,600 |
| 2023/11/02 | 1,330 | 1,330 | 1,273 | 1,275 | 564,000 |
| 2023/11/01 | 1,319 | 1,325 | 1,306 | 1,313 | 444,400 |
| 2023/10/31 | 1,294 | 1,308 | 1,278 | 1,308 | 546,700 |
| 2023/10/30 | 1,309 | 1,309 | 1,266 | 1,272 | 1,400,100 |
| 2023/10/27 | 1,308 | 1,332 | 1,296 | 1,330 | 410,500 |
| 2023/10/26 | 1,302 | 1,305 | 1,288 | 1,298 | 382,500 |
| 2023/10/25 | 1,295 | 1,311 | 1,281 | 1,302 | 454,800 |
| 2023/10/24 | 1,288 | 1,288 | 1,235 | 1,267 | 669,600 |
| 2023/10/23 | 1,285 | 1,300 | 1,276 | 1,290 | 410,900 |
| 2023/10/20 | 1,292 | 1,307 | 1,286 | 1,288 | 502,300 |
| 2023/10/19 | 1,290 | 1,305 | 1,281 | 1,301 | 407,300 |
| 2023/10/18 | 1,330 | 1,331 | 1,293 | 1,304 | 453,400 |
| 2023/10/17 | 1,323 | 1,331 | 1,297 | 1,306 | 345,900 |
| 2023/10/16 | 1,320 | 1,333 | 1,301 | 1,315 | 393,900 |
| 2023/10/13 | 1,324 | 1,327 | 1,307 | 1,322 | 503,300 |
| 2023/10/12 | 1,357 | 1,360 | 1,333 | 1,336 | 627,300 |
| 2023/10/11 | 1,376 | 1,393 | 1,364 | 1,368 | 508,700 |
| 2023/10/10 | 1,372 | 1,386 | 1,363 | 1,376 | 653,100 |
| 2023/10/06 | 1,343 | 1,348 | 1,307 | 1,343 | 700,100 |
| 2023/10/05 | 1,280 | 1,327 | 1,267 | 1,323 | 994,100 |
| 2023/10/04 | 1,260 | 1,273 | 1,240 | 1,259 | 924,600 |
| 2023/10/03 | 1,326 | 1,326 | 1,277 | 1,281 | 523,200 |