日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2015/12/30 1,996 2,005 1,958 1,964 1,053,700
2015/12/29 1,914 1,947 1,902 1,943 517,400
2015/12/28 1,865 1,923 1,865 1,918 663,200
2015/12/25 1,860 1,882 1,842 1,842 649,700
2015/12/24 1,875 1,888 1,844 1,844 646,900
2015/12/22 1,881 1,881 1,851 1,860 552,600
2015/12/21 1,853 1,891 1,850 1,889 696,900
2015/12/18 1,926 1,926 1,853 1,853 1,151,900
2015/12/17 1,910 1,936 1,904 1,918 678,100
2015/12/16 1,890 1,900 1,869 1,879 595,000
2015/12/15 1,907 1,907 1,859 1,860 1,344,800
2015/12/14 1,894 1,932 1,886 1,928 859,900
2015/12/11 1,888 1,922 1,887 1,919 973,000
2015/12/10 1,900 1,926 1,900 1,903 699,200
2015/12/09 1,930 1,933 1,906 1,911 1,095,700
2015/12/08 1,957 1,968 1,938 1,944 565,300
2015/12/07 1,965 1,978 1,953 1,956 721,500
2015/12/04 1,984 1,986 1,957 1,964 802,900
2015/12/03 1,975 2,015 1,960 2,008 987,200
2015/12/02 1,997 1,997 1,970 1,972 1,196,800
2015/12/01 1,985 2,010 1,983 1,998 594,100
2015/11/30 2,008 2,010 1,982 1,982 871,700
2015/11/27 2,020 2,041 2,011 2,014 464,800
2015/11/26 2,050 2,052 2,004 2,020 984,200
2015/11/25 2,056 2,076 2,045 2,070 469,000
2015/11/24 2,060 2,075 2,038 2,059 611,100
2015/11/20 2,064 2,071 2,044 2,068 623,500
2015/11/19 2,060 2,081 2,030 2,072 510,700
2015/11/18 2,057 2,060 2,030 2,041 535,000
2015/11/17 2,020 2,045 2,003 2,043 966,400
2015/11/16 1,981 1,997 1,967 1,983 1,058,900
2015/11/13 1,996 2,006 1,986 1,994 1,038,900
2015/11/12 2,016 2,026 1,998 2,013 680,600
2015/11/11 2,018 2,025 1,988 2,013 1,157,000
2015/11/10 2,050 2,059 2,023 2,031 826,800
2015/11/09 2,031 2,060 2,025 2,059 900,700
2015/11/06 2,112 2,128 2,011 2,038 2,529,800
2015/11/05 2,155 2,220 2,155 2,189 1,298,100
2015/11/04 2,188 2,219 2,134 2,144 1,289,400
2015/11/02 2,222 2,238 2,165 2,172 809,600
2015/10/30 2,228 2,260 2,206 2,249 1,001,300
2015/10/29 2,214 2,230 2,204 2,216 1,267,000
2015/10/28 2,167 2,200 2,145 2,199 987,900
2015/10/27 2,190 2,204 2,160 2,163 536,100
2015/10/26 2,215 2,218 2,184 2,189 458,500
2015/10/23 2,190 2,219 2,187 2,200 738,700
2015/10/22 2,156 2,187 2,147 2,177 553,500
2015/10/21 2,104 2,175 2,104 2,174 640,300
2015/10/20 2,108 2,122 2,077 2,114 608,800
2015/10/19 2,124 2,136 2,085 2,100 575,800
2015/10/16 2,130 2,148 2,112 2,124 600,900
2015/10/15 2,064 2,130 2,059 2,115 476,200
2015/10/14 2,118 2,134 2,067 2,072 759,600
2015/10/13 2,093 2,133 2,058 2,126 709,600
2015/10/09 2,042 2,099 2,038 2,097 853,300
2015/10/08 1,999 2,050 1,980 2,034 1,162,800
2015/10/07 1,926 1,972 1,922 1,966 799,500
2015/10/06 1,922 1,957 1,908 1,926 1,176,100
2015/10/05 1,849 1,889 1,844 1,875 735,400
2015/10/02 1,817 1,841 1,780 1,840 983,100
2015/10/01 1,844 1,864 1,822 1,857 636,200
2015/09/30 1,860 1,860 1,813 1,823 784,300
2015/09/29 1,871 1,875 1,812 1,814 1,009,000
2015/09/28 1,890 1,914 1,867 1,879 1,133,700
2015/09/25 1,951 1,964 1,912 1,963 1,326,600
2015/09/24 1,960 1,979 1,940 1,940 818,300
2015/09/18 2,028 2,044 1,967 1,969 1,286,700
2015/09/17 2,019 2,049 1,988 2,024 1,214,600
2015/09/16 2,103 2,105 2,006 2,019 1,404,500
2015/09/15 2,123 2,180 2,107 2,127 693,900
2015/09/14 2,145 2,157 2,093 2,110 554,500
2015/09/11 2,071 2,130 2,065 2,109 767,200
2015/09/10 2,055 2,109 2,038 2,108 659,800
2015/09/09 1,999 2,110 1,999 2,110 1,374,400
2015/09/08 1,954 1,989 1,945 1,961 646,900
2015/09/07 1,920 1,956 1,905 1,954 882,400
2015/09/04 1,930 1,979 1,912 1,939 1,165,000
2015/09/03 1,922 1,963 1,917 1,921 935,400
2015/09/02 1,947 1,961 1,904 1,912 1,278,000
2015/09/01 1,988 2,027 1,972 1,974 912,200
2015/08/31 1,979 2,024 1,972 1,987 929,700
2015/08/28 1,978 1,989 1,939 1,968 1,516,100
2015/08/27 1,995 1,998 1,941 1,954 1,228,700
2015/08/26 2,002 2,011 1,921 1,955 1,965,500
2015/08/25 2,041 2,074 1,994 2,005 1,441,700
2015/08/24 2,100 2,148 2,072 2,081 1,132,200
2015/08/21 2,124 2,181 2,120 2,149 909,700
2015/08/20 2,200 2,206 2,165 2,174 724,100
2015/08/19 2,155 2,192 2,128 2,174 786,600
2015/08/18 2,185 2,194 2,157 2,165 670,700
2015/08/17 2,200 2,217 2,163 2,179 516,900
2015/08/14 2,137 2,208 2,134 2,196 944,800
2015/08/13 2,086 2,124 2,066 2,111 757,500
2015/08/12 2,123 2,159 2,089 2,105 772,100
2015/08/11 2,156 2,170 2,101 2,122 706,500
2015/08/10 2,100 2,165 2,094 2,157 858,600
2015/08/07 2,083 2,113 2,080 2,108 562,700
2015/08/06 2,019 2,125 2,004 2,090 1,191,100
2015/08/05 2,049 2,090 1,993 2,005 1,507,000
2015/08/04 2,036 2,050 2,013 2,041 1,191,500
2015/08/03 2,036 2,049 2,026 2,030 620,100
2015/07/31 2,038 2,047 2,014 2,034 1,028,300
2015/07/30 2,071 2,079 2,055 2,064 415,200
2015/07/29 2,050 2,077 2,030 2,066 648,100
2015/07/28 2,089 2,110 2,048 2,063 668,700
2015/07/27 2,097 2,126 2,064 2,072 430,700
2015/07/24 2,140 2,149 2,090 2,099 595,800
2015/07/23 2,110 2,131 2,077 2,110 644,100
2015/07/22 2,066 2,118 2,061 2,109 701,400
2015/07/21 2,096 2,104 2,088 2,099 397,200
2015/07/17 2,119 2,119 2,074 2,077 580,400
2015/07/16 2,140 2,140 2,097 2,117 512,100
2015/07/15 2,116 2,139 2,107 2,131 712,800
2015/07/14 2,110 2,119 2,083 2,100 722,700
2015/07/13 2,066 2,114 2,058 2,098 690,700
2015/07/10 2,046 2,080 2,027 2,048 624,400
2015/07/09 2,028 2,052 1,988 2,050 1,427,500
2015/07/08 2,106 2,112 2,062 2,073 1,313,900
2015/07/07 2,119 2,168 2,113 2,119 835,400
2015/07/06 2,100 2,126 2,089 2,100 765,400
2015/07/03 2,134 2,176 2,122 2,139 753,200
2015/07/02 2,141 2,141 2,109 2,123 802,700
2015/07/01 2,158 2,171 2,118 2,129 981,400
2015/06/30 2,060 2,150 2,056 2,146 1,891,800
2015/06/29 2,050 2,089 2,042 2,071 1,331,000
2015/06/26 2,043 2,095 2,041 2,091 799,800
2015/06/25 2,083 2,093 2,041 2,053 1,400,000
2015/06/24 2,091 2,118 2,086 2,088 887,300
2015/06/23 2,056 2,100 2,050 2,078 1,023,000
2015/06/22 2,046 2,072 2,032 2,042 821,100
2015/06/19 2,040 2,053 2,018 2,039 1,269,900
2015/06/18 2,042 2,078 2,027 2,029 1,575,900
2015/06/17 2,028 2,073 2,022 2,045 1,321,200
2015/06/16 2,065 2,090 2,031 2,035 1,978,600
2015/06/15 2,087 2,114 2,052 2,080 1,137,900
2015/06/12 2,101 2,104 2,053 2,083 1,985,500
2015/06/11 2,124 2,145 2,098 2,100 1,081,400
2015/06/10 2,124 2,160 2,111 2,115 1,162,500
2015/06/09 2,201 2,222 2,141 2,145 1,275,700
2015/06/08 2,225 2,249 2,201 2,214 821,200
2015/06/05 2,196 2,221 2,195 2,211 969,400
2015/06/04 2,201 2,231 2,180 2,224 1,154,100
2015/06/03 2,167 2,221 2,166 2,212 1,087,300
2015/06/02 2,222 2,238 2,189 2,194 1,168,500
2015/06/01 2,192 2,226 2,170 2,222 1,049,900
2015/05/29 2,181 2,234 2,180 2,200 1,108,800
2015/05/28 2,185 2,230 2,166 2,192 1,261,200
2015/05/27 2,195 2,199 2,146 2,187 1,592,800
2015/05/26 2,122 2,222 2,122 2,195 1,680,000
2015/05/25 2,098 2,129 2,076 2,121 1,235,500
2015/05/22 2,018 2,091 2,016 2,070 1,279,700
2015/05/21 2,000 2,020 1,975 2,016 1,233,500
2015/05/20 2,050 2,065 2,017 2,020 1,167,000
2015/05/19 1,999 2,037 1,998 2,031 1,340,700
2015/05/18 1,961 2,005 1,943 1,996 1,463,200
2015/05/15 2,032 2,060 1,887 1,940 2,140,500
2015/05/14 2,037 2,065 2,001 2,036 951,600
2015/05/13 2,068 2,081 2,030 2,045 625,300
2015/05/12 2,070 2,090 2,056 2,088 678,100
2015/05/11 2,100 2,127 2,091 2,092 736,300
2015/05/08 2,060 2,110 2,052 2,096 1,027,700
2015/05/07 2,037 2,092 2,036 2,048 1,213,400
2015/05/01 2,084 2,093 2,045 2,079 752,800
2015/04/30 2,100 2,116 2,085 2,095 977,500
2015/04/28 2,118 2,130 2,081 2,108 1,230,600
2015/04/27 2,028 2,123 2,018 2,119 1,970,700
2015/04/24 2,008 2,025 1,994 2,017 397,900
2015/04/23 2,000 2,014 1,992 2,011 462,000
2015/04/22 2,001 2,014 1,995 2,010 464,600
2015/04/21 2,007 2,017 1,984 2,001 593,900
2015/04/20 1,989 2,000 1,965 1,994 610,600
2015/04/17 1,999 2,010 1,978 2,007 837,600
2015/04/16 1,944 1,994 1,940 1,994 919,300
2015/04/15 1,954 1,962 1,926 1,928 448,700
2015/04/14 1,910 1,970 1,910 1,968 885,400
2015/04/13 1,900 1,919 1,895 1,910 485,600
2015/04/10 1,910 1,910 1,895 1,904 822,200
2015/04/09 1,908 1,913 1,901 1,908 1,060,900
2015/04/08 1,893 1,909 1,884 1,908 1,782,700
2015/04/07 1,828 1,869 1,813 1,867 1,497,200
2015/04/06 1,805 1,827 1,776 1,820 1,049,200
2015/04/03 1,798 1,809 1,774 1,799 586,500
2015/04/02 1,777 1,804 1,769 1,797 1,106,500
2015/04/01 1,797 1,820 1,783 1,789 1,214,900
2015/03/31 1,823 1,842 1,805 1,806 690,400
2015/03/30 1,800 1,825 1,795 1,814 838,100
2015/03/27 1,811 1,840 1,794 1,813 1,062,000
2015/03/26 1,846 1,850 1,832 1,841 1,360,400
2015/03/25 1,870 1,875 1,852 1,862 1,126,300
2015/03/24 1,886 1,893 1,865 1,869 1,112,000
2015/03/23 1,892 1,897 1,877 1,888 846,200
2015/03/20 1,909 1,912 1,879 1,889 1,040,200
2015/03/19 1,905 1,913 1,876 1,885 847,700
2015/03/18 1,900 1,922 1,881 1,893 685,500
2015/03/17 1,905 1,914 1,896 1,900 819,800
2015/03/16 1,896 1,907 1,885 1,899 875,900
2015/03/13 1,894 1,902 1,870 1,895 1,260,100
2015/03/12 1,911 1,925 1,881 1,884 1,427,600
2015/03/11 1,947 1,949 1,909 1,913 1,280,600
2015/03/10 2,001 2,004 1,944 1,954 1,863,100
2015/03/09 2,046 2,058 2,021 2,044 1,017,200
2015/03/06 2,100 2,117 2,067 2,080 1,381,400
2015/03/05 2,039 2,079 2,033 2,070 706,800
2015/03/04 2,065 2,075 2,046 2,065 655,900
2015/03/03 2,072 2,083 2,045 2,080 606,100
2015/03/02 2,064 2,097 2,064 2,074 762,200
2015/02/27 2,089 2,099 2,074 2,083 486,100
2015/02/26 2,054 2,090 2,053 2,089 787,000
2015/02/25 1,970 2,060 1,964 2,057 1,271,300
2015/02/24 1,988 2,000 1,956 1,963 1,405,400
2015/02/23 2,041 2,042 1,991 2,015 913,800
2015/02/20 2,010 2,053 2,008 2,041 1,293,000
2015/02/19 1,990 2,010 1,972 1,986 1,065,400
2015/02/18 1,985 1,990 1,967 1,986 899,600
2015/02/17 1,980 1,993 1,964 1,973 482,000
2015/02/16 1,970 1,995 1,960 1,979 478,700
2015/02/13 1,922 1,980 1,903 1,970 966,200
2015/02/12 1,939 1,949 1,916 1,928 871,600
2015/02/10 1,901 1,938 1,898 1,936 485,100
2015/02/09 1,910 1,920 1,892 1,917 450,400
2015/02/06 1,880 1,910 1,862 1,901 977,400
2015/02/05 1,795 1,871 1,787 1,862 873,200
2015/02/04 1,873 1,876 1,784 1,796 1,591,100
2015/02/03 1,850 1,893 1,850 1,864 925,200
2015/02/02 1,850 1,863 1,831 1,847 533,900
2015/01/30 1,842 1,873 1,830 1,866 965,800
2015/01/29 1,802 1,846 1,802 1,815 1,015,400
2015/01/28 1,750 1,823 1,742 1,815 1,370,400
2015/01/27 1,735 1,755 1,716 1,752 925,600
2015/01/26 1,708 1,740 1,696 1,740 474,600
2015/01/23 1,734 1,744 1,708 1,713 704,500
2015/01/22 1,665 1,716 1,664 1,713 631,400
2015/01/21 1,675 1,684 1,651 1,667 829,800
2015/01/20 1,639 1,667 1,632 1,666 410,100
2015/01/19 1,623 1,635 1,617 1,626 500,200
2015/01/16 1,615 1,624 1,601 1,610 795,200
2015/01/15 1,612 1,645 1,612 1,640 467,900
2015/01/14 1,641 1,647 1,607 1,612 675,400
2015/01/13 1,631 1,648 1,610 1,647 719,300
2015/01/09 1,685 1,692 1,636 1,641 1,056,000
2015/01/08 1,688 1,700 1,677 1,680 720,100
2015/01/07 1,690 1,707 1,681 1,682 679,500
2015/01/06 1,716 1,729 1,697 1,697 704,600
2015/01/05 1,730 1,767 1,724 1,746 416,800

このページの先頭へ