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
2018/12/28 1,970 1,983 1,955 1,965 503,500
2018/12/27 1,940 1,956 1,925 1,951 613,300
2018/12/26 1,913 1,938 1,879 1,900 758,500
2018/12/25 1,967 1,974 1,897 1,923 546,200
2018/12/21 2,028 2,038 1,987 1,991 809,700
2018/12/20 2,025 2,053 2,017 2,049 880,700
2018/12/19 2,070 2,085 2,028 2,035 907,400
2018/12/18 2,074 2,086 2,054 2,070 1,146,100
2018/12/17 2,082 2,097 2,060 2,067 661,200
2018/12/14 2,049 2,103 2,048 2,067 1,220,200
2018/12/13 2,080 2,102 2,063 2,063 897,300
2018/12/12 2,040 2,056 2,034 2,053 891,600
2018/12/11 2,041 2,050 2,017 2,023 600,300
2018/12/10 2,044 2,055 2,031 2,036 614,400
2018/12/07 2,061 2,064 2,032 2,045 646,000
2018/12/06 2,068 2,079 2,053 2,072 598,000
2018/12/05 2,015 2,070 2,015 2,067 687,100
2018/12/04 2,070 2,084 2,032 2,039 557,800
2018/12/03 2,114 2,115 2,075 2,081 546,400
2018/11/30 2,087 2,121 2,080 2,110 899,200
2018/11/29 2,096 2,099 2,070 2,080 999,200
2018/11/28 2,062 2,072 2,038 2,063 507,500
2018/11/27 2,080 2,094 2,061 2,072 450,200
2018/11/26 2,058 2,085 2,054 2,081 611,200
2018/11/22 2,062 2,067 2,018 2,058 398,900
2018/11/21 2,050 2,076 2,047 2,055 665,000
2018/11/20 2,045 2,095 2,035 2,059 1,044,100
2018/11/19 2,064 2,077 2,042 2,045 1,086,800
2018/11/16 2,106 2,117 2,076 2,076 1,137,600
2018/11/15 2,094 2,118 2,077 2,116 617,100
2018/11/14 2,106 2,119 2,092 2,108 615,700
2018/11/13 2,076 2,109 2,071 2,106 860,100
2018/11/12 2,046 2,098 2,038 2,095 433,800
2018/11/09 2,045 2,081 2,044 2,074 655,300
2018/11/08 2,078 2,088 2,020 2,046 951,600
2018/11/07 1,952 2,016 1,900 1,988 1,093,300
2018/11/06 1,952 1,967 1,928 1,944 1,146,100
2018/11/05 1,960 2,006 1,899 1,949 1,430,700
2018/11/02 2,120 2,128 1,977 1,985 1,117,800
2018/11/01 2,030 2,113 2,008 2,042 1,054,300
2018/10/31 2,057 2,064 2,018 2,049 724,100
2018/10/30 1,969 2,050 1,969 2,046 984,900
2018/10/29 1,937 1,964 1,932 1,962 542,900
2018/10/26 1,923 1,954 1,917 1,926 569,900
2018/10/25 1,880 1,917 1,869 1,904 970,600
2018/10/24 1,911 1,930 1,898 1,919 538,100
2018/10/23 1,954 1,959 1,902 1,904 573,500
2018/10/22 1,977 1,978 1,947 1,957 599,300
2018/10/19 1,991 2,001 1,979 1,983 529,600
2018/10/18 1,978 2,014 1,978 2,007 487,600
2018/10/17 2,005 2,009 1,978 1,983 433,000
2018/10/16 1,987 2,004 1,977 1,989 526,200
2018/10/15 1,992 2,004 1,972 1,993 353,700
2018/10/12 2,028 2,036 1,987 2,000 631,800
2018/10/11 2,030 2,045 2,012 2,034 783,900
2018/10/10 2,060 2,105 2,060 2,073 750,500
2018/10/09 2,098 2,134 2,096 2,110 749,600
2018/10/05 2,105 2,147 2,103 2,133 580,600
2018/10/04 2,116 2,134 2,107 2,116 602,100
2018/10/03 2,101 2,144 2,099 2,110 865,300
2018/10/02 2,090 2,108 2,083 2,094 654,100
2018/10/01 2,079 2,096 2,072 2,080 250,300
2018/09/28 2,063 2,112 2,051 2,091 805,400
2018/09/27 2,085 2,096 2,060 2,070 427,300
2018/09/26 2,050 2,088 2,041 2,086 648,200
2018/09/25 2,059 2,063 2,028 2,047 823,400
2018/09/21 2,054 2,060 2,038 2,038 693,800
2018/09/20 2,052 2,066 2,032 2,038 766,400
2018/09/19 2,035 2,044 2,018 2,032 467,900
2018/09/18 1,995 2,037 1,994 2,025 599,500
2018/09/14 1,971 1,991 1,954 1,984 712,100
2018/09/13 1,944 1,983 1,944 1,971 298,700
2018/09/12 1,960 1,960 1,927 1,946 449,500
2018/09/11 1,979 1,982 1,954 1,960 428,300
2018/09/10 1,970 1,994 1,943 1,978 375,500
2018/09/07 1,948 1,966 1,934 1,963 557,100
2018/09/06 1,981 1,991 1,961 1,963 603,900
2018/09/05 1,982 2,015 1,982 1,999 688,000
2018/09/04 1,990 1,995 1,974 1,976 335,900
2018/09/03 1,994 1,996 1,963 1,989 655,000
2018/08/31 1,993 2,028 1,981 2,023 658,500
2018/08/30 1,989 2,021 1,986 2,017 960,800
2018/08/29 1,984 1,992 1,968 1,970 908,300
2018/08/28 1,994 2,015 1,967 1,973 621,200
2018/08/27 1,980 1,985 1,966 1,982 483,100
2018/08/24 1,955 1,969 1,951 1,966 438,700
2018/08/23 1,924 1,939 1,922 1,933 347,600
2018/08/22 1,961 1,961 1,920 1,921 694,500
2018/08/21 1,950 1,973 1,936 1,964 333,600
2018/08/20 1,940 1,969 1,940 1,969 855,300
2018/08/17 1,907 1,924 1,893 1,923 673,800
2018/08/16 1,885 1,917 1,881 1,892 752,200
2018/08/15 1,923 1,928 1,890 1,908 660,200
2018/08/14 1,924 1,938 1,912 1,924 426,700
2018/08/13 1,915 1,937 1,897 1,905 545,200
2018/08/10 1,907 1,947 1,907 1,930 658,000
2018/08/09 1,934 1,934 1,854 1,909 924,000
2018/08/08 1,841 1,938 1,841 1,932 1,402,600
2018/08/07 1,870 1,887 1,853 1,863 481,800
2018/08/06 1,885 1,891 1,867 1,886 437,900
2018/08/03 1,872 1,894 1,849 1,885 737,600
2018/08/02 1,872 1,911 1,871 1,903 772,300
2018/08/01 1,843 1,883 1,828 1,871 588,600
2018/07/31 1,844 1,882 1,827 1,829 1,762,500
2018/07/30 1,808 1,859 1,795 1,842 595,800
2018/07/27 1,835 1,835 1,818 1,830 359,600
2018/07/26 1,803 1,828 1,802 1,825 512,100
2018/07/25 1,780 1,809 1,775 1,788 617,100
2018/07/24 1,740 1,761 1,737 1,754 375,900
2018/07/23 1,733 1,746 1,722 1,729 640,000
2018/07/20 1,735 1,746 1,716 1,728 535,500
2018/07/19 1,756 1,760 1,729 1,730 824,500
2018/07/18 1,770 1,800 1,770 1,788 450,700
2018/07/17 1,745 1,765 1,735 1,745 1,083,700
2018/07/13 1,750 1,766 1,738 1,744 493,300
2018/07/12 1,750 1,768 1,738 1,740 380,600
2018/07/11 1,770 1,772 1,742 1,745 355,600
2018/07/10 1,770 1,790 1,767 1,775 357,000
2018/07/09 1,757 1,772 1,754 1,762 227,100
2018/07/06 1,755 1,776 1,747 1,756 457,100
2018/07/05 1,736 1,744 1,728 1,734 388,100
2018/07/04 1,715 1,757 1,714 1,741 556,300
2018/07/03 1,737 1,737 1,706 1,718 482,600
2018/07/02 1,761 1,774 1,731 1,732 693,700
2018/06/29 1,759 1,783 1,737 1,768 817,600
2018/06/28 1,770 1,781 1,755 1,759 508,400
2018/06/27 1,775 1,788 1,756 1,776 537,000
2018/06/26 1,745 1,780 1,741 1,775 508,500
2018/06/25 1,758 1,772 1,754 1,760 403,100
2018/06/22 1,755 1,755 1,738 1,745 467,000
2018/06/21 1,780 1,785 1,760 1,760 542,800
2018/06/20 1,795 1,798 1,768 1,795 688,600
2018/06/19 1,848 1,849 1,795 1,798 821,700
2018/06/18 1,861 1,868 1,853 1,860 360,200
2018/06/15 1,863 1,870 1,851 1,867 543,900
2018/06/14 1,863 1,882 1,852 1,852 480,000
2018/06/13 1,846 1,878 1,842 1,869 411,700
2018/06/12 1,841 1,856 1,825 1,853 861,100
2018/06/11 1,851 1,862 1,828 1,832 801,100
2018/06/08 1,885 1,906 1,868 1,869 890,100
2018/06/07 1,907 1,932 1,903 1,925 596,300
2018/06/06 1,869 1,905 1,864 1,896 614,800
2018/06/05 1,902 1,904 1,863 1,874 701,000
2018/06/04 1,875 1,918 1,875 1,915 636,800
2018/06/01 1,833 1,881 1,832 1,866 775,900
2018/05/31 1,833 1,874 1,827 1,833 1,401,200
2018/05/30 1,849 1,862 1,789 1,837 1,517,600
2018/05/29 1,980 2,040 1,872 1,882 2,320,600
2018/05/28 1,990 2,098 1,972 2,062 1,455,700
2018/05/25 1,962 1,991 1,946 1,987 854,500
2018/05/24 1,979 1,989 1,951 1,965 779,200
2018/05/23 2,009 2,035 1,979 1,985 761,800
2018/05/22 1,972 2,008 1,955 2,006 763,500
2018/05/21 2,000 2,007 1,971 1,972 647,200
2018/05/18 2,019 2,021 1,995 2,002 470,800
2018/05/17 2,015 2,021 2,004 2,015 544,300
2018/05/16 2,026 2,033 1,999 2,017 564,800
2018/05/15 2,068 2,089 1,987 2,027 935,300
2018/05/14 2,100 2,105 2,052 2,061 467,500
2018/05/11 2,075 2,103 2,068 2,101 466,300
2018/05/10 2,103 2,103 2,079 2,082 303,100
2018/05/09 2,095 2,108 2,085 2,103 468,100
2018/05/08 2,098 2,105 2,078 2,084 448,600
2018/05/07 2,095 2,099 2,076 2,098 256,900
2018/05/02 2,096 2,099 2,077 2,095 307,100
2018/05/01 2,080 2,097 2,068 2,096 382,800
2018/04/27 2,099 2,099 2,070 2,097 380,500
2018/04/26 2,099 2,099 2,079 2,083 357,600
2018/04/25 2,076 2,088 2,068 2,084 409,700
2018/04/24 2,056 2,074 2,044 2,072 318,400
2018/04/23 2,050 2,061 2,039 2,056 229,900
2018/04/20 2,042 2,056 2,034 2,056 455,700
2018/04/19 2,029 2,055 2,024 2,046 403,300
2018/04/18 2,015 2,030 2,012 2,027 290,600
2018/04/17 2,006 2,023 2,006 2,014 343,600
2018/04/16 1,991 2,009 1,982 2,006 306,600
2018/04/13 1,972 1,992 1,960 1,988 344,400
2018/04/12 1,981 1,990 1,966 1,969 312,200
2018/04/11 2,004 2,004 1,982 1,983 379,000
2018/04/10 1,992 2,009 1,988 1,995 407,700
2018/04/09 1,980 2,001 1,971 1,998 312,900
2018/04/06 1,995 1,998 1,973 1,975 470,400
2018/04/05 1,979 2,019 1,976 2,001 576,900
2018/04/04 1,979 1,996 1,965 1,990 449,500
2018/04/03 1,955 1,975 1,950 1,969 409,000
2018/04/02 1,970 1,984 1,964 1,971 407,700
2018/03/30 1,965 1,993 1,959 1,986 648,800
2018/03/29 1,973 1,977 1,935 1,951 627,500
2018/03/28 1,968 1,982 1,952 1,968 763,400
2018/03/27 1,995 2,022 1,981 2,022 782,700
2018/03/26 1,990 1,999 1,956 1,980 741,400
2018/03/23 2,002 2,007 1,979 1,989 900,600
2018/03/22 2,036 2,051 2,020 2,027 531,700
2018/03/20 2,014 2,038 2,007 2,036 522,400
2018/03/19 2,035 2,041 2,009 2,013 377,700
2018/03/16 2,044 2,049 2,026 2,040 426,100
2018/03/15 2,030 2,038 2,017 2,035 313,500
2018/03/14 2,046 2,057 2,037 2,047 365,400
2018/03/13 2,040 2,058 2,033 2,058 495,100
2018/03/12 2,034 2,036 2,016 2,032 311,500
2018/03/09 2,036 2,039 1,998 2,009 731,700
2018/03/08 2,022 2,031 2,010 2,028 492,300
2018/03/07 2,010 2,019 1,996 2,005 497,700
2018/03/06 2,045 2,048 2,016 2,020 424,200
2018/03/05 2,043 2,052 2,026 2,036 530,100
2018/03/02 2,060 2,069 2,038 2,047 569,200
2018/03/01 2,102 2,106 2,081 2,096 582,200
2018/02/28 2,159 2,170 2,110 2,110 429,100
2018/02/27 2,169 2,172 2,143 2,155 374,400
2018/02/26 2,138 2,167 2,136 2,158 444,500
2018/02/23 2,117 2,127 2,100 2,107 347,000
2018/02/22 2,138 2,138 2,090 2,094 550,300
2018/02/21 2,150 2,164 2,148 2,155 374,100
2018/02/20 2,132 2,160 2,132 2,155 638,100
2018/02/19 2,117 2,147 2,106 2,115 404,800
2018/02/16 2,070 2,111 2,065 2,100 408,800
2018/02/15 2,077 2,085 2,057 2,062 388,400
2018/02/14 2,064 2,070 2,034 2,055 493,100
2018/02/13 2,110 2,115 2,061 2,064 422,600
2018/02/09 2,086 2,117 2,064 2,080 877,300
2018/02/08 2,120 2,158 2,113 2,155 1,509,500
2018/02/07 2,050 2,138 2,020 2,101 1,243,200
2018/02/06 2,042 2,065 1,993 2,010 1,121,200
2018/02/05 2,081 2,096 2,067 2,075 586,400
2018/02/02 2,110 2,113 2,092 2,106 306,500
2018/02/01 2,085 2,115 2,075 2,110 556,700
2018/01/31 2,080 2,114 2,073 2,074 613,300
2018/01/30 2,080 2,091 2,070 2,079 402,800
2018/01/29 2,085 2,094 2,073 2,080 432,000
2018/01/26 2,080 2,091 2,075 2,083 515,300
2018/01/25 2,093 2,093 2,070 2,084 385,800
2018/01/24 2,074 2,102 2,070 2,097 436,100
2018/01/23 2,075 2,077 2,062 2,076 240,300
2018/01/22 2,070 2,077 2,057 2,065 258,100
2018/01/19 2,065 2,074 2,052 2,065 382,300
2018/01/18 2,081 2,081 2,044 2,047 679,900
2018/01/17 2,074 2,082 2,061 2,068 476,100
2018/01/16 2,090 2,097 2,075 2,086 582,800
2018/01/15 2,105 2,109 2,090 2,093 432,900
2018/01/12 2,132 2,136 2,100 2,103 700,800
2018/01/11 2,141 2,143 2,116 2,132 686,300
2018/01/10 2,136 2,177 2,134 2,161 512,300
2018/01/09 2,141 2,144 2,128 2,139 400,200
2018/01/05 2,158 2,165 2,132 2,135 453,500
2018/01/04 2,151 2,158 2,141 2,153 340,000

このページの先頭へ