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 |
|---|---|---|---|---|---|
| 2026/06/26 | 1,256 | 1,274 | 1,238 | 1,249 | 714,500 |
| 2026/06/25 | 1,210 | 1,255 | 1,201 | 1,246 | 924,900 |
| 2026/06/24 | 1,192 | 1,211 | 1,191 | 1,203 | 668,300 |
| 2026/06/23 | 1,190 | 1,211 | 1,184 | 1,192 | 806,500 |
| 2026/06/22 | 1,193 | 1,209 | 1,191 | 1,199 | 702,800 |
| 2026/06/19 | 1,175 | 1,220 | 1,163 | 1,198 | 1,421,200 |
| 2026/06/18 | 1,225 | 1,238 | 1,190 | 1,190 | 1,064,600 |
| 2026/06/17 | 1,245 | 1,259 | 1,241 | 1,242 | 606,200 |
| 2026/06/16 | 1,246 | 1,253 | 1,219 | 1,231 | 732,100 |
| 2026/06/15 | 1,230 | 1,249 | 1,223 | 1,235 | 674,400 |
| 2026/06/12 | 1,214 | 1,227 | 1,204 | 1,218 | 872,700 |
| 2026/06/11 | 1,200 | 1,219 | 1,189 | 1,210 | 652,800 |
| 2026/06/10 | 1,230 | 1,239 | 1,207 | 1,214 | 980,600 |
| 2026/06/09 | 1,240 | 1,256 | 1,221 | 1,237 | 1,110,400 |
| 2026/06/08 | 1,214 | 1,270 | 1,214 | 1,253 | 1,824,900 |
| 2026/06/05 | 1,176 | 1,262 | 1,173 | 1,220 | 1,528,600 |
| 2026/06/04 | 1,198 | 1,213 | 1,145 | 1,188 | 1,617,800 |
| 2026/06/03 | 1,200 | 1,236 | 1,172 | 1,198 | 2,471,900 |
| 2026/06/02 | 1,219 | 1,235 | 1,194 | 1,222 | 1,396,200 |
| 2026/06/01 | 1,241 | 1,264 | 1,206 | 1,224 | 1,819,300 |
| 2026/05/29 | 1,360 | 1,361 | 1,259 | 1,259 | 2,523,400 |
| 2026/05/28 | 1,351 | 1,379 | 1,339 | 1,367 | 1,788,300 |
| 2026/05/27 | 1,325 | 1,406 | 1,318 | 1,351 | 2,122,300 |
| 2026/05/26 | 1,370 | 1,372 | 1,338 | 1,349 | 556,200 |
| 2026/05/25 | 1,379 | 1,389 | 1,359 | 1,360 | 582,000 |
| 2026/05/22 | 1,375 | 1,384 | 1,353 | 1,364 | 676,300 |
| 2026/05/21 | 1,407 | 1,426 | 1,368 | 1,371 | 799,900 |
| 2026/05/20 | 1,420 | 1,420 | 1,348 | 1,397 | 1,236,600 |
| 2026/05/19 | 1,498 | 1,512 | 1,428 | 1,437 | 1,086,600 |
| 2026/05/18 | 1,442 | 1,490 | 1,414 | 1,474 | 1,487,600 |
| 2026/05/15 | 1,497 | 1,550 | 1,421 | 1,450 | 1,738,300 |
| 2026/05/14 | 1,466 | 1,487 | 1,456 | 1,476 | 912,500 |
| 2026/05/13 | 1,567 | 1,612 | 1,463 | 1,474 | 2,236,200 |
| 2026/05/12 | 1,448 | 1,513 | 1,445 | 1,510 | 1,048,000 |
| 2026/05/11 | 1,460 | 1,484 | 1,422 | 1,443 | 1,359,100 |
| 2026/05/08 | 1,424 | 1,460 | 1,399 | 1,451 | 1,211,900 |
| 2026/05/07 | 1,374 | 1,432 | 1,372 | 1,412 | 1,761,900 |
| 2026/05/01 | 1,302 | 1,374 | 1,300 | 1,371 | 1,512,800 |
| 2026/04/30 | 1,255 | 1,334 | 1,247 | 1,312 | 1,657,300 |
| 2026/04/28 | 1,301 | 1,305 | 1,251 | 1,266 | 1,133,000 |
| 2026/04/27 | 1,432 | 1,437 | 1,288 | 1,302 | 1,885,400 |
| 2026/04/24 | 1,419 | 1,446 | 1,416 | 1,432 | 979,200 |
| 2026/04/23 | 1,455 | 1,455 | 1,332 | 1,418 | 2,324,300 |
| 2026/04/22 | 1,495 | 1,526 | 1,481 | 1,481 | 1,412,000 |
| 2026/04/21 | 1,468 | 1,500 | 1,457 | 1,484 | 1,410,400 |
| 2026/04/20 | 1,440 | 1,472 | 1,437 | 1,451 | 1,414,000 |
| 2026/04/17 | 1,416 | 1,443 | 1,405 | 1,431 | 1,241,200 |
| 2026/04/16 | 1,374 | 1,407 | 1,372 | 1,404 | 1,287,200 |
| 2026/04/15 | 1,332 | 1,370 | 1,332 | 1,361 | 2,021,400 |
| 2026/04/14 | 1,317 | 1,339 | 1,311 | 1,335 | 695,300 |
| 2026/04/13 | 1,323 | 1,336 | 1,315 | 1,318 | 603,700 |
| 2026/04/10 | 1,308 | 1,327 | 1,307 | 1,322 | 760,300 |
| 2026/04/09 | 1,337 | 1,340 | 1,299 | 1,299 | 596,700 |
| 2026/04/08 | 1,305 | 1,317 | 1,298 | 1,314 | 703,400 |
| 2026/04/07 | 1,290 | 1,319 | 1,290 | 1,292 | 625,900 |
| 2026/04/06 | 1,292 | 1,296 | 1,280 | 1,283 | 458,000 |
| 2026/04/03 | 1,289 | 1,309 | 1,279 | 1,290 | 591,000 |
| 2026/03/27 | 1,247 | 1,280 | 1,245 | 1,273 | 1,561,800 |
| 2026/03/26 | 1,217 | 1,256 | 1,217 | 1,246 | 1,271,900 |
| 2026/03/25 | 1,218 | 1,223 | 1,211 | 1,217 | 752,100 |
| 2026/03/24 | 1,200 | 1,206 | 1,182 | 1,188 | 897,000 |
| 2026/03/23 | 1,180 | 1,189 | 1,163 | 1,180 | 1,697,200 |
| 2026/03/19 | 1,260 | 1,261 | 1,205 | 1,206 | 2,112,200 |
| 2026/03/18 | 1,290 | 1,292 | 1,279 | 1,286 | 602,100 |
| 2026/03/17 | 1,274 | 1,289 | 1,268 | 1,272 | 456,700 |
| 2026/03/16 | 1,268 | 1,276 | 1,254 | 1,267 | 792,400 |
| 2026/03/13 | 1,273 | 1,287 | 1,271 | 1,274 | 965,100 |
| 2026/03/12 | 1,284 | 1,290 | 1,267 | 1,276 | 561,400 |
| 2026/03/11 | 1,290 | 1,312 | 1,284 | 1,284 | 423,300 |
| 2026/03/10 | 1,265 | 1,279 | 1,255 | 1,274 | 714,200 |
| 2026/03/09 | 1,244 | 1,256 | 1,224 | 1,256 | 1,211,100 |
| 2026/03/06 | 1,265 | 1,276 | 1,249 | 1,271 | 729,400 |
| 2026/03/05 | 1,295 | 1,303 | 1,267 | 1,273 | 1,119,100 |
| 2026/03/04 | 1,288 | 1,296 | 1,256 | 1,280 | 1,180,500 |
| 2026/03/03 | 1,323 | 1,347 | 1,314 | 1,314 | 903,400 |
| 2026/03/02 | 1,291 | 1,336 | 1,287 | 1,332 | 872,500 |
| 2026/02/27 | 1,287 | 1,327 | 1,272 | 1,318 | 894,800 |
| 2026/02/26 | 1,281 | 1,299 | 1,275 | 1,293 | 605,100 |
| 2026/02/25 | 1,280 | 1,304 | 1,263 | 1,283 | 863,000 |
| 2026/02/24 | 1,250 | 1,284 | 1,241 | 1,266 | 988,500 |
| 2026/02/20 | 1,230 | 1,258 | 1,229 | 1,246 | 825,600 |
| 2026/02/19 | 1,215 | 1,250 | 1,203 | 1,250 | 880,500 |
| 2026/02/18 | 1,195 | 1,213 | 1,192 | 1,213 | 331,800 |
| 2026/02/17 | 1,187 | 1,204 | 1,179 | 1,179 | 370,900 |
| 2026/02/16 | 1,190 | 1,196 | 1,181 | 1,190 | 476,200 |
| 2026/02/13 | 1,190 | 1,195 | 1,172 | 1,188 | 400,300 |
| 2026/02/12 | 1,160 | 1,189 | 1,160 | 1,179 | 633,100 |
| 2026/02/10 | 1,152 | 1,164 | 1,142 | 1,153 | 670,200 |
| 2026/02/09 | 1,160 | 1,163 | 1,116 | 1,136 | 1,228,800 |
| 2026/02/06 | 1,188 | 1,196 | 1,127 | 1,133 | 1,281,000 |
| 2026/02/05 | 1,205 | 1,215 | 1,181 | 1,189 | 749,700 |
| 2026/02/04 | 1,186 | 1,199 | 1,177 | 1,189 | 363,000 |
| 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 |