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 |
|---|---|---|---|---|---|
| 2014/12/30 | 1,731 | 1,749 | 1,730 | 1,736 | 477,000 |
| 2014/12/29 | 1,771 | 1,780 | 1,723 | 1,739 | 698,700 |
| 2014/12/26 | 1,780 | 1,781 | 1,748 | 1,762 | 541,100 |
| 2014/12/25 | 1,808 | 1,808 | 1,781 | 1,785 | 618,200 |
| 2014/12/24 | 1,785 | 1,809 | 1,777 | 1,809 | 1,263,800 |
| 2014/12/22 | 1,750 | 1,762 | 1,729 | 1,762 | 650,400 |
| 2014/12/19 | 1,745 | 1,753 | 1,719 | 1,749 | 1,130,700 |
| 2014/12/18 | 1,670 | 1,707 | 1,668 | 1,705 | 984,600 |
| 2014/12/17 | 1,603 | 1,658 | 1,603 | 1,643 | 751,900 |
| 2014/12/16 | 1,610 | 1,610 | 1,588 | 1,604 | 929,700 |
| 2014/12/15 | 1,644 | 1,647 | 1,622 | 1,624 | 671,200 |
| 2014/12/12 | 1,670 | 1,682 | 1,653 | 1,653 | 1,273,200 |
| 2014/12/11 | 1,690 | 1,696 | 1,668 | 1,676 | 710,300 |
| 2014/12/10 | 1,712 | 1,718 | 1,694 | 1,697 | 819,900 |
| 2014/12/09 | 1,772 | 1,808 | 1,726 | 1,730 | 1,546,900 |
| 2014/12/08 | 1,770 | 1,798 | 1,769 | 1,794 | 1,038,900 |
| 2014/12/05 | 1,722 | 1,772 | 1,720 | 1,769 | 1,008,500 |
| 2014/12/04 | 1,705 | 1,742 | 1,705 | 1,740 | 906,400 |
| 2014/12/03 | 1,715 | 1,719 | 1,685 | 1,694 | 1,029,800 |
| 2014/12/02 | 1,726 | 1,726 | 1,691 | 1,708 | 1,018,000 |
| 2014/12/01 | 1,742 | 1,745 | 1,712 | 1,721 | 731,400 |
| 2014/11/28 | 1,752 | 1,763 | 1,728 | 1,733 | 706,500 |
| 2014/11/27 | 1,780 | 1,780 | 1,741 | 1,754 | 705,000 |
| 2014/11/26 | 1,727 | 1,795 | 1,716 | 1,791 | 1,420,200 |
| 2014/11/25 | 1,770 | 1,777 | 1,748 | 1,767 | 732,300 |
| 2014/11/21 | 1,698 | 1,761 | 1,693 | 1,759 | 1,228,900 |
| 2014/11/20 | 1,725 | 1,725 | 1,689 | 1,691 | 570,100 |
| 2014/11/19 | 1,727 | 1,737 | 1,714 | 1,725 | 435,000 |
| 2014/11/18 | 1,687 | 1,727 | 1,680 | 1,725 | 520,300 |
| 2014/11/17 | 1,739 | 1,739 | 1,672 | 1,678 | 705,900 |
| 2014/11/14 | 1,743 | 1,750 | 1,718 | 1,744 | 1,096,600 |
| 2014/11/13 | 1,695 | 1,733 | 1,689 | 1,729 | 959,000 |
| 2014/11/12 | 1,684 | 1,715 | 1,681 | 1,708 | 1,449,800 |
| 2014/11/11 | 1,666 | 1,679 | 1,648 | 1,678 | 815,900 |
| 2014/11/10 | 1,604 | 1,667 | 1,602 | 1,666 | 1,060,000 |
| 2014/11/07 | 1,604 | 1,615 | 1,590 | 1,604 | 679,700 |
| 2014/11/06 | 1,619 | 1,632 | 1,587 | 1,599 | 1,107,600 |
| 2014/11/05 | 1,592 | 1,627 | 1,587 | 1,623 | 878,100 |
| 2014/11/04 | 1,655 | 1,668 | 1,588 | 1,592 | 1,172,200 |
| 2014/10/31 | 1,596 | 1,631 | 1,582 | 1,626 | 772,300 |
| 2014/10/30 | 1,572 | 1,595 | 1,567 | 1,583 | 788,900 |
| 2014/10/29 | 1,527 | 1,574 | 1,527 | 1,572 | 595,200 |
| 2014/10/28 | 1,521 | 1,528 | 1,511 | 1,521 | 355,900 |
| 2014/10/27 | 1,524 | 1,530 | 1,516 | 1,527 | 338,300 |
| 2014/10/24 | 1,524 | 1,526 | 1,502 | 1,506 | 361,400 |
| 2014/10/23 | 1,500 | 1,518 | 1,499 | 1,506 | 392,900 |
| 2014/10/22 | 1,500 | 1,511 | 1,491 | 1,509 | 611,700 |
| 2014/10/21 | 1,518 | 1,518 | 1,482 | 1,485 | 762,200 |
| 2014/10/20 | 1,530 | 1,532 | 1,504 | 1,525 | 995,500 |
| 2014/10/17 | 1,509 | 1,519 | 1,490 | 1,496 | 929,700 |
| 2014/10/16 | 1,535 | 1,537 | 1,505 | 1,509 | 961,800 |
| 2014/10/15 | 1,549 | 1,563 | 1,540 | 1,556 | 535,000 |
| 2014/10/14 | 1,538 | 1,561 | 1,526 | 1,540 | 845,800 |
| 2014/10/10 | 1,555 | 1,566 | 1,550 | 1,558 | 865,900 |
| 2014/10/09 | 1,577 | 1,583 | 1,563 | 1,570 | 657,000 |
| 2014/10/08 | 1,582 | 1,586 | 1,570 | 1,580 | 643,900 |
| 2014/10/07 | 1,599 | 1,610 | 1,591 | 1,603 | 627,100 |
| 2014/10/06 | 1,589 | 1,604 | 1,585 | 1,593 | 480,900 |
| 2014/10/03 | 1,576 | 1,579 | 1,556 | 1,565 | 810,000 |
| 2014/10/02 | 1,600 | 1,611 | 1,581 | 1,583 | 832,700 |
| 2014/10/01 | 1,639 | 1,639 | 1,616 | 1,617 | 775,600 |
| 2014/09/30 | 1,680 | 1,683 | 1,641 | 1,641 | 1,001,500 |
| 2014/09/29 | 1,689 | 1,690 | 1,678 | 1,679 | 315,500 |
| 2014/09/26 | 1,671 | 1,687 | 1,668 | 1,685 | 526,000 |
| 2014/09/25 | 1,694 | 1,697 | 1,688 | 1,695 | 626,800 |
| 2014/09/24 | 1,682 | 1,686 | 1,681 | 1,684 | 509,400 |
| 2014/09/22 | 1,692 | 1,696 | 1,680 | 1,685 | 472,500 |
| 2014/09/19 | 1,689 | 1,696 | 1,684 | 1,692 | 530,100 |
| 2014/09/18 | 1,693 | 1,693 | 1,685 | 1,685 | 453,600 |
| 2014/09/17 | 1,699 | 1,700 | 1,688 | 1,688 | 349,400 |
| 2014/09/16 | 1,699 | 1,700 | 1,691 | 1,696 | 338,900 |
| 2014/09/12 | 1,690 | 1,703 | 1,687 | 1,698 | 644,800 |
| 2014/09/11 | 1,705 | 1,706 | 1,683 | 1,688 | 838,200 |
| 2014/09/10 | 1,703 | 1,705 | 1,689 | 1,694 | 657,500 |
| 2014/09/09 | 1,730 | 1,736 | 1,715 | 1,716 | 549,800 |
| 2014/09/08 | 1,736 | 1,736 | 1,720 | 1,732 | 533,600 |
| 2014/09/05 | 1,745 | 1,746 | 1,718 | 1,724 | 745,900 |
| 2014/09/04 | 1,718 | 1,738 | 1,715 | 1,735 | 634,000 |
| 2014/09/03 | 1,719 | 1,727 | 1,708 | 1,718 | 685,500 |
| 2014/09/02 | 1,688 | 1,708 | 1,686 | 1,706 | 523,400 |
| 2014/09/01 | 1,688 | 1,688 | 1,677 | 1,681 | 474,200 |
| 2014/08/29 | 1,691 | 1,697 | 1,671 | 1,678 | 805,500 |
| 2014/08/28 | 1,691 | 1,705 | 1,686 | 1,700 | 584,700 |
| 2014/08/27 | 1,690 | 1,705 | 1,682 | 1,693 | 497,100 |
| 2014/08/26 | 1,680 | 1,690 | 1,676 | 1,684 | 466,100 |
| 2014/08/25 | 1,700 | 1,700 | 1,675 | 1,678 | 806,600 |
| 2014/08/22 | 1,700 | 1,700 | 1,688 | 1,691 | 701,300 |
| 2014/08/21 | 1,691 | 1,701 | 1,681 | 1,690 | 880,400 |
| 2014/08/20 | 1,690 | 1,703 | 1,679 | 1,683 | 1,238,700 |
| 2014/08/19 | 1,694 | 1,697 | 1,687 | 1,696 | 632,500 |
| 2014/08/18 | 1,698 | 1,707 | 1,676 | 1,680 | 645,100 |
| 2014/08/15 | 1,701 | 1,711 | 1,693 | 1,698 | 483,100 |
| 2014/08/14 | 1,696 | 1,702 | 1,681 | 1,701 | 741,100 |
| 2014/08/13 | 1,667 | 1,690 | 1,663 | 1,687 | 1,364,900 |
| 2014/08/12 | 1,693 | 1,700 | 1,681 | 1,690 | 769,000 |
| 2014/08/11 | 1,700 | 1,712 | 1,688 | 1,701 | 1,067,900 |
| 2014/08/08 | 1,681 | 1,683 | 1,652 | 1,664 | 1,393,100 |
| 2014/08/07 | 1,708 | 1,722 | 1,689 | 1,702 | 1,116,500 |
| 2014/08/06 | 1,772 | 1,779 | 1,705 | 1,711 | 1,236,200 |
| 2014/08/05 | 1,789 | 1,794 | 1,773 | 1,773 | 379,900 |
| 2014/08/04 | 1,790 | 1,792 | 1,781 | 1,783 | 525,100 |
| 2014/08/01 | 1,795 | 1,809 | 1,785 | 1,800 | 733,600 |
| 2014/07/31 | 1,814 | 1,825 | 1,806 | 1,809 | 812,200 |
| 2014/07/30 | 1,811 | 1,812 | 1,795 | 1,797 | 551,600 |
| 2014/07/29 | 1,817 | 1,827 | 1,799 | 1,808 | 478,500 |
| 2014/07/28 | 1,812 | 1,834 | 1,807 | 1,817 | 618,500 |
| 2014/07/25 | 1,768 | 1,807 | 1,760 | 1,801 | 1,051,500 |
| 2014/07/24 | 1,781 | 1,783 | 1,751 | 1,756 | 1,528,300 |
| 2014/07/23 | 1,798 | 1,803 | 1,786 | 1,786 | 586,800 |
| 2014/07/22 | 1,804 | 1,819 | 1,796 | 1,798 | 895,300 |
| 2014/07/18 | 1,810 | 1,814 | 1,784 | 1,791 | 882,700 |
| 2014/07/17 | 1,832 | 1,837 | 1,811 | 1,813 | 713,700 |
| 2014/07/16 | 1,833 | 1,843 | 1,832 | 1,838 | 465,500 |
| 2014/07/15 | 1,848 | 1,850 | 1,833 | 1,837 | 757,900 |
| 2014/07/14 | 1,862 | 1,870 | 1,842 | 1,843 | 733,300 |
| 2014/07/11 | 1,852 | 1,875 | 1,843 | 1,862 | 778,700 |
| 2014/07/10 | 1,885 | 1,888 | 1,856 | 1,857 | 712,700 |
| 2014/07/09 | 1,891 | 1,895 | 1,876 | 1,880 | 699,200 |
| 2014/07/08 | 1,901 | 1,914 | 1,886 | 1,902 | 946,100 |
| 2014/07/07 | 1,918 | 1,924 | 1,903 | 1,905 | 576,600 |
| 2014/07/04 | 1,922 | 1,938 | 1,915 | 1,924 | 598,000 |
| 2014/07/03 | 1,934 | 1,936 | 1,910 | 1,913 | 680,000 |
| 2014/07/02 | 1,950 | 1,962 | 1,926 | 1,927 | 1,252,700 |
| 2014/07/01 | 1,920 | 1,952 | 1,906 | 1,947 | 1,468,000 |
| 2014/06/30 | 1,920 | 1,920 | 1,890 | 1,906 | 1,351,100 |
| 2014/06/27 | 1,914 | 1,920 | 1,866 | 1,884 | 1,654,800 |
| 2014/06/26 | 1,909 | 1,924 | 1,886 | 1,899 | 1,214,800 |
| 2014/06/25 | 1,907 | 1,910 | 1,877 | 1,882 | 1,486,800 |
| 2014/06/24 | 1,960 | 1,965 | 1,920 | 1,929 | 1,377,800 |
| 2014/06/23 | 1,983 | 1,988 | 1,956 | 1,960 | 1,121,300 |
| 2014/06/20 | 2,002 | 2,009 | 1,987 | 1,997 | 1,030,100 |
| 2014/06/19 | 1,991 | 2,026 | 1,991 | 2,024 | 969,000 |
| 2014/06/18 | 1,981 | 2,007 | 1,976 | 2,002 | 823,300 |
| 2014/06/17 | 2,022 | 2,032 | 1,976 | 1,985 | 1,272,700 |
| 2014/06/16 | 2,051 | 2,065 | 2,027 | 2,036 | 524,700 |
| 2014/06/13 | 2,041 | 2,064 | 2,032 | 2,057 | 707,600 |
| 2014/06/12 | 2,035 | 2,076 | 2,018 | 2,074 | 797,900 |
| 2014/06/11 | 2,015 | 2,046 | 2,015 | 2,042 | 663,200 |
| 2014/06/10 | 2,038 | 2,048 | 2,028 | 2,033 | 658,900 |
| 2014/06/09 | 2,070 | 2,078 | 2,053 | 2,054 | 662,400 |
| 2014/06/06 | 2,074 | 2,101 | 2,055 | 2,091 | 460,900 |
| 2014/06/05 | 2,100 | 2,100 | 2,070 | 2,086 | 500,200 |
| 2014/06/04 | 2,116 | 2,117 | 2,087 | 2,101 | 720,900 |
| 2014/06/03 | 2,115 | 2,145 | 2,104 | 2,136 | 879,000 |
| 2014/06/02 | 2,082 | 2,119 | 2,074 | 2,083 | 663,000 |
| 2014/05/30 | 2,120 | 2,131 | 2,083 | 2,084 | 604,100 |
| 2014/05/29 | 2,071 | 2,124 | 2,069 | 2,108 | 782,200 |
| 2014/05/28 | 2,069 | 2,098 | 2,044 | 2,046 | 372,000 |
| 2014/05/27 | 2,026 | 2,080 | 2,024 | 2,065 | 487,400 |
| 2014/05/26 | 2,016 | 2,029 | 2,011 | 2,023 | 340,300 |
| 2014/05/23 | 2,006 | 2,007 | 1,986 | 1,999 | 565,300 |
| 2014/05/22 | 1,934 | 2,013 | 1,934 | 2,006 | 787,400 |
| 2014/05/21 | 1,910 | 1,934 | 1,882 | 1,931 | 628,800 |
| 2014/05/20 | 1,939 | 1,940 | 1,908 | 1,911 | 497,700 |
| 2014/05/19 | 1,903 | 1,949 | 1,902 | 1,945 | 776,300 |
| 2014/05/16 | 1,874 | 1,906 | 1,868 | 1,894 | 585,900 |
| 2014/05/15 | 1,900 | 1,919 | 1,866 | 1,904 | 678,800 |
| 2014/05/14 | 1,911 | 1,937 | 1,902 | 1,913 | 572,900 |
| 2014/05/13 | 1,900 | 1,915 | 1,890 | 1,904 | 289,700 |
| 2014/05/12 | 1,892 | 1,908 | 1,875 | 1,875 | 294,700 |
| 2014/05/09 | 1,862 | 1,913 | 1,862 | 1,901 | 512,800 |
| 2014/05/08 | 1,856 | 1,870 | 1,853 | 1,859 | 462,900 |
| 2014/05/07 | 1,910 | 1,915 | 1,855 | 1,855 | 607,600 |
| 2014/05/02 | 1,897 | 1,927 | 1,897 | 1,920 | 409,000 |
| 2014/05/01 | 1,877 | 1,920 | 1,874 | 1,907 | 496,000 |
| 2014/04/30 | 1,881 | 1,898 | 1,860 | 1,866 | 574,900 |
| 2014/04/28 | 1,878 | 1,906 | 1,868 | 1,880 | 541,600 |
| 2014/04/25 | 1,909 | 1,930 | 1,879 | 1,918 | 663,500 |
| 2014/04/24 | 1,882 | 1,903 | 1,874 | 1,896 | 700,600 |
| 2014/04/23 | 1,885 | 1,899 | 1,882 | 1,891 | 683,400 |
| 2014/04/22 | 1,950 | 1,961 | 1,883 | 1,883 | 1,043,700 |
| 2014/04/21 | 1,948 | 1,971 | 1,939 | 1,966 | 209,100 |
| 2014/04/18 | 1,981 | 1,981 | 1,948 | 1,964 | 326,400 |
| 2014/04/17 | 1,935 | 1,976 | 1,933 | 1,965 | 440,600 |
| 2014/04/16 | 1,858 | 1,930 | 1,855 | 1,928 | 596,800 |
| 2014/04/15 | 1,842 | 1,871 | 1,839 | 1,849 | 1,291,300 |
| 2014/04/14 | 1,913 | 1,920 | 1,892 | 1,895 | 672,500 |
| 2014/04/11 | 1,911 | 1,934 | 1,883 | 1,913 | 721,000 |
| 2014/04/10 | 1,975 | 2,005 | 1,959 | 1,981 | 358,600 |
| 2014/04/09 | 2,012 | 2,020 | 1,956 | 1,964 | 711,800 |
| 2014/04/08 | 2,039 | 2,048 | 2,019 | 2,031 | 792,500 |
| 2014/04/07 | 2,012 | 2,057 | 2,004 | 2,040 | 831,400 |
| 2014/04/04 | 2,001 | 2,046 | 2,000 | 2,028 | 529,100 |
| 2014/04/03 | 2,025 | 2,057 | 2,007 | 2,010 | 949,700 |
| 2014/04/02 | 1,950 | 2,032 | 1,946 | 2,013 | 1,392,200 |
| 2014/04/01 | 1,923 | 1,958 | 1,897 | 1,940 | 1,085,300 |
| 2014/03/31 | 1,957 | 1,967 | 1,914 | 1,945 | 976,700 |
| 2014/03/28 | 2,003 | 2,006 | 1,931 | 1,947 | 1,035,500 |
| 2014/03/27 | 1,950 | 1,978 | 1,922 | 1,971 | 855,600 |
| 2014/03/26 | 1,990 | 2,009 | 1,960 | 1,971 | 896,200 |
| 2014/03/25 | 1,957 | 1,987 | 1,940 | 1,972 | 803,200 |
| 2014/03/24 | 1,958 | 1,974 | 1,930 | 1,938 | 1,146,500 |
| 2014/03/20 | 2,030 | 2,030 | 1,938 | 1,954 | 1,049,000 |
| 2014/03/19 | 2,000 | 2,022 | 1,968 | 1,992 | 574,900 |
| 2014/03/18 | 1,994 | 2,020 | 1,978 | 2,009 | 441,100 |
| 2014/03/17 | 1,976 | 1,987 | 1,960 | 1,976 | 973,900 |
| 2014/03/14 | 2,025 | 2,033 | 1,990 | 1,999 | 1,582,100 |
| 2014/03/13 | 2,025 | 2,058 | 2,008 | 2,050 | 650,000 |
| 2014/03/12 | 2,061 | 2,079 | 2,025 | 2,034 | 805,300 |
| 2014/03/11 | 2,068 | 2,093 | 2,052 | 2,083 | 500,200 |
| 2014/03/10 | 2,068 | 2,089 | 2,022 | 2,043 | 960,600 |
| 2014/03/07 | 2,071 | 2,080 | 2,036 | 2,055 | 1,632,400 |
| 2014/03/06 | 2,098 | 2,109 | 2,071 | 2,090 | 506,500 |
| 2014/03/05 | 2,097 | 2,105 | 2,070 | 2,089 | 723,900 |
| 2014/03/04 | 1,980 | 2,072 | 1,967 | 2,061 | 687,800 |
| 2014/03/03 | 1,999 | 2,009 | 1,965 | 1,989 | 801,100 |
| 2014/02/28 | 1,998 | 2,033 | 1,987 | 2,011 | 448,000 |
| 2014/02/27 | 2,006 | 2,039 | 1,983 | 2,004 | 717,200 |
| 2014/02/26 | 2,025 | 2,029 | 1,975 | 2,003 | 1,302,100 |
| 2014/02/25 | 2,056 | 2,079 | 2,020 | 2,071 | 1,048,100 |
| 2014/02/24 | 2,064 | 2,089 | 2,039 | 2,069 | 447,700 |
| 2014/02/21 | 2,047 | 2,075 | 2,030 | 2,072 | 860,100 |
| 2014/02/20 | 2,038 | 2,053 | 1,991 | 1,995 | 651,600 |
| 2014/02/19 | 2,019 | 2,045 | 2,002 | 2,041 | 604,000 |
| 2014/02/18 | 1,990 | 2,043 | 1,979 | 2,034 | 943,800 |
| 2014/02/17 | 1,930 | 1,977 | 1,901 | 1,973 | 655,300 |
| 2014/02/14 | 1,962 | 1,976 | 1,913 | 1,930 | 786,400 |
| 2014/02/13 | 2,004 | 2,007 | 1,971 | 1,974 | 547,500 |
| 2014/02/12 | 1,990 | 2,008 | 1,946 | 2,008 | 816,200 |
| 2014/02/10 | 1,968 | 1,997 | 1,961 | 1,993 | 576,800 |
| 2014/02/07 | 1,937 | 1,974 | 1,930 | 1,964 | 1,090,900 |
| 2014/02/06 | 1,822 | 1,939 | 1,822 | 1,921 | 1,763,000 |
| 2014/02/05 | 1,792 | 1,821 | 1,752 | 1,782 | 1,789,100 |
| 2014/02/04 | 1,780 | 1,799 | 1,758 | 1,785 | 1,425,800 |
| 2014/02/03 | 1,862 | 1,875 | 1,808 | 1,815 | 865,000 |
| 2014/01/31 | 1,838 | 1,878 | 1,837 | 1,863 | 1,397,000 |
| 2014/01/30 | 1,777 | 1,868 | 1,774 | 1,838 | 1,458,300 |
| 2014/01/29 | 1,770 | 1,823 | 1,769 | 1,821 | 993,400 |
| 2014/01/28 | 1,745 | 1,761 | 1,725 | 1,735 | 921,500 |
| 2014/01/27 | 1,742 | 1,769 | 1,737 | 1,753 | 968,900 |
| 2014/01/24 | 1,785 | 1,791 | 1,766 | 1,791 | 799,700 |
| 2014/01/23 | 1,817 | 1,822 | 1,790 | 1,790 | 576,300 |
| 2014/01/22 | 1,809 | 1,829 | 1,791 | 1,817 | 758,000 |
| 2014/01/21 | 1,813 | 1,828 | 1,803 | 1,808 | 737,800 |
| 2014/01/20 | 1,824 | 1,827 | 1,782 | 1,787 | 1,309,700 |
| 2014/01/17 | 1,859 | 1,860 | 1,819 | 1,832 | 1,568,100 |
| 2014/01/16 | 1,900 | 1,915 | 1,880 | 1,886 | 1,335,700 |
| 2014/01/15 | 1,910 | 1,922 | 1,878 | 1,918 | 760,300 |
| 2014/01/14 | 1,922 | 1,927 | 1,883 | 1,889 | 902,500 |
| 2014/01/10 | 1,935 | 1,975 | 1,914 | 1,933 | 1,213,900 |
| 2014/01/09 | 1,981 | 1,999 | 1,931 | 1,954 | 1,570,900 |
| 2014/01/08 | 2,014 | 2,020 | 1,963 | 2,004 | 705,900 |
| 2014/01/07 | 1,960 | 2,012 | 1,960 | 2,006 | 907,700 |
| 2014/01/06 | 1,963 | 1,979 | 1,950 | 1,970 | 897,200 |