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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,088 | 1,090 | 1,080 | 1,086 | 512,500 |
| 2021/12/29 | 1,074 | 1,087 | 1,072 | 1,087 | 426,200 |
| 2021/12/28 | 1,066 | 1,072 | 1,064 | 1,070 | 546,200 |
| 2021/12/27 | 1,061 | 1,063 | 1,053 | 1,059 | 454,800 |
| 2021/12/24 | 1,069 | 1,069 | 1,055 | 1,061 | 691,800 |
| 2021/12/23 | 1,074 | 1,075 | 1,068 | 1,069 | 494,700 |
| 2021/12/22 | 1,080 | 1,080 | 1,064 | 1,073 | 688,800 |
| 2021/12/21 | 1,081 | 1,092 | 1,076 | 1,087 | 598,100 |
| 2021/12/20 | 1,098 | 1,105 | 1,077 | 1,081 | 817,400 |
| 2021/12/17 | 1,114 | 1,121 | 1,104 | 1,110 | 998,800 |
| 2021/12/16 | 1,098 | 1,109 | 1,093 | 1,105 | 921,900 |
| 2021/12/15 | 1,116 | 1,121 | 1,112 | 1,113 | 577,800 |
| 2021/12/14 | 1,130 | 1,138 | 1,116 | 1,127 | 541,300 |
| 2021/12/13 | 1,130 | 1,140 | 1,125 | 1,127 | 443,900 |
| 2021/12/10 | 1,140 | 1,143 | 1,128 | 1,129 | 469,000 |
| 2021/12/09 | 1,150 | 1,153 | 1,142 | 1,143 | 435,500 |
| 2021/12/08 | 1,160 | 1,160 | 1,145 | 1,146 | 475,500 |
| 2021/12/07 | 1,152 | 1,160 | 1,140 | 1,160 | 682,800 |
| 2021/12/06 | 1,148 | 1,152 | 1,138 | 1,143 | 571,900 |
| 2021/12/03 | 1,137 | 1,149 | 1,131 | 1,147 | 1,233,500 |
| 2021/12/02 | 1,101 | 1,123 | 1,093 | 1,122 | 958,200 |
| 2021/12/01 | 1,068 | 1,104 | 1,068 | 1,099 | 899,500 |
| 2021/11/30 | 1,087 | 1,104 | 1,066 | 1,066 | 936,300 |
| 2021/11/29 | 1,094 | 1,096 | 1,082 | 1,084 | 958,400 |
| 2021/11/26 | 1,121 | 1,121 | 1,103 | 1,110 | 713,600 |
| 2021/11/25 | 1,130 | 1,136 | 1,120 | 1,122 | 418,900 |
| 2021/11/24 | 1,136 | 1,144 | 1,125 | 1,131 | 536,000 |
| 2021/11/22 | 1,118 | 1,136 | 1,117 | 1,135 | 505,400 |
| 2021/11/19 | 1,125 | 1,129 | 1,112 | 1,121 | 777,700 |
| 2021/11/18 | 1,125 | 1,133 | 1,116 | 1,133 | 680,000 |
| 2021/11/17 | 1,148 | 1,150 | 1,123 | 1,125 | 952,000 |
| 2021/11/16 | 1,158 | 1,173 | 1,150 | 1,150 | 901,400 |
| 2021/11/15 | 1,159 | 1,184 | 1,156 | 1,177 | 1,089,700 |
| 2021/11/12 | 1,153 | 1,168 | 1,153 | 1,157 | 589,000 |
| 2021/11/11 | 1,165 | 1,169 | 1,153 | 1,153 | 802,100 |
| 2021/11/10 | 1,163 | 1,179 | 1,161 | 1,175 | 726,100 |
| 2021/11/09 | 1,166 | 1,177 | 1,163 | 1,171 | 443,500 |
| 2021/11/08 | 1,159 | 1,176 | 1,151 | 1,172 | 719,900 |
| 2021/11/05 | 1,187 | 1,189 | 1,163 | 1,172 | 640,300 |
| 2021/11/04 | 1,196 | 1,208 | 1,187 | 1,189 | 826,200 |
| 2021/11/02 | 1,190 | 1,192 | 1,177 | 1,188 | 507,200 |
| 2021/11/01 | 1,168 | 1,188 | 1,167 | 1,187 | 646,900 |
| 2021/10/29 | 1,146 | 1,166 | 1,132 | 1,165 | 747,700 |
| 2021/10/28 | 1,159 | 1,162 | 1,135 | 1,147 | 1,789,900 |
| 2021/10/27 | 1,176 | 1,180 | 1,166 | 1,171 | 339,100 |
| 2021/10/26 | 1,170 | 1,187 | 1,169 | 1,180 | 425,100 |
| 2021/10/25 | 1,175 | 1,175 | 1,167 | 1,169 | 526,500 |
| 2021/10/22 | 1,174 | 1,191 | 1,170 | 1,173 | 633,100 |
| 2021/10/21 | 1,177 | 1,185 | 1,172 | 1,173 | 517,800 |
| 2021/10/20 | 1,189 | 1,193 | 1,175 | 1,177 | 1,122,200 |
| 2021/10/19 | 1,217 | 1,225 | 1,191 | 1,196 | 769,900 |
| 2021/10/18 | 1,222 | 1,227 | 1,217 | 1,218 | 242,400 |
| 2021/10/15 | 1,212 | 1,224 | 1,212 | 1,222 | 357,400 |
| 2021/10/14 | 1,218 | 1,221 | 1,206 | 1,213 | 394,900 |
| 2021/10/13 | 1,229 | 1,233 | 1,221 | 1,222 | 465,200 |
| 2021/10/12 | 1,228 | 1,230 | 1,218 | 1,225 | 334,400 |
| 2021/10/11 | 1,224 | 1,229 | 1,209 | 1,227 | 441,900 |
| 2021/10/08 | 1,229 | 1,231 | 1,217 | 1,220 | 448,400 |
| 2021/10/07 | 1,233 | 1,233 | 1,212 | 1,221 | 595,600 |
| 2021/10/06 | 1,200 | 1,233 | 1,198 | 1,232 | 1,270,600 |
| 2021/10/05 | 1,197 | 1,203 | 1,187 | 1,197 | 620,100 |
| 2021/10/04 | 1,209 | 1,216 | 1,198 | 1,199 | 601,000 |
| 2021/10/01 | 1,185 | 1,199 | 1,181 | 1,194 | 984,300 |
| 2021/09/30 | 1,213 | 1,217 | 1,190 | 1,190 | 2,098,000 |
| 2021/09/29 | 1,200 | 1,212 | 1,191 | 1,210 | 878,600 |
| 2021/09/28 | 1,215 | 1,219 | 1,208 | 1,216 | 915,500 |
| 2021/09/27 | 1,219 | 1,225 | 1,212 | 1,217 | 1,159,600 |
| 2021/09/24 | 1,238 | 1,240 | 1,215 | 1,220 | 1,155,300 |
| 2021/09/22 | 1,220 | 1,224 | 1,213 | 1,213 | 894,000 |
| 2021/09/21 | 1,232 | 1,247 | 1,224 | 1,227 | 981,200 |
| 2021/09/17 | 1,259 | 1,260 | 1,244 | 1,251 | 1,879,100 |
| 2021/09/16 | 1,249 | 1,255 | 1,245 | 1,254 | 441,100 |
| 2021/09/15 | 1,254 | 1,256 | 1,234 | 1,238 | 800,400 |
| 2021/09/14 | 1,245 | 1,266 | 1,243 | 1,263 | 689,400 |
| 2021/09/13 | 1,225 | 1,240 | 1,224 | 1,239 | 414,400 |
| 2021/09/10 | 1,234 | 1,243 | 1,222 | 1,234 | 722,900 |
| 2021/09/09 | 1,223 | 1,246 | 1,221 | 1,233 | 875,500 |
| 2021/09/08 | 1,207 | 1,225 | 1,202 | 1,225 | 1,152,000 |
| 2021/09/07 | 1,215 | 1,222 | 1,211 | 1,213 | 804,000 |
| 2021/09/06 | 1,228 | 1,231 | 1,215 | 1,221 | 778,700 |
| 2021/09/03 | 1,218 | 1,230 | 1,212 | 1,224 | 966,300 |
| 2021/09/02 | 1,211 | 1,221 | 1,208 | 1,220 | 1,191,900 |
| 2021/09/01 | 1,231 | 1,248 | 1,228 | 1,239 | 1,028,400 |
| 2021/08/31 | 1,231 | 1,235 | 1,220 | 1,224 | 1,009,500 |
| 2021/08/30 | 1,237 | 1,254 | 1,233 | 1,238 | 508,300 |
| 2021/08/27 | 1,236 | 1,244 | 1,221 | 1,223 | 886,600 |
| 2021/08/26 | 1,265 | 1,268 | 1,247 | 1,249 | 562,500 |
| 2021/08/25 | 1,265 | 1,278 | 1,263 | 1,269 | 455,200 |
| 2021/08/24 | 1,266 | 1,273 | 1,262 | 1,263 | 517,700 |
| 2021/08/23 | 1,263 | 1,277 | 1,262 | 1,275 | 498,300 |
| 2021/08/20 | 1,258 | 1,269 | 1,255 | 1,265 | 346,300 |
| 2021/08/19 | 1,255 | 1,266 | 1,254 | 1,259 | 364,500 |
| 2021/08/18 | 1,262 | 1,276 | 1,258 | 1,267 | 279,100 |
| 2021/08/17 | 1,272 | 1,274 | 1,263 | 1,266 | 263,700 |
| 2021/08/16 | 1,291 | 1,291 | 1,264 | 1,265 | 445,500 |
| 2021/08/13 | 1,285 | 1,297 | 1,280 | 1,293 | 353,600 |
| 2021/08/12 | 1,303 | 1,304 | 1,289 | 1,292 | 376,100 |
| 2021/08/11 | 1,281 | 1,293 | 1,275 | 1,292 | 546,000 |
| 2021/08/10 | 1,240 | 1,269 | 1,239 | 1,259 | 460,000 |
| 2021/08/06 | 1,256 | 1,263 | 1,237 | 1,245 | 681,000 |
| 2021/08/05 | 1,262 | 1,277 | 1,257 | 1,268 | 437,700 |
| 2021/08/04 | 1,284 | 1,287 | 1,267 | 1,267 | 503,000 |
| 2021/08/03 | 1,298 | 1,308 | 1,285 | 1,286 | 580,200 |
| 2021/08/02 | 1,285 | 1,317 | 1,282 | 1,315 | 783,500 |
| 2021/07/30 | 1,289 | 1,293 | 1,275 | 1,276 | 741,700 |
| 2021/07/29 | 1,286 | 1,292 | 1,270 | 1,278 | 574,300 |
| 2021/07/28 | 1,271 | 1,291 | 1,269 | 1,289 | 740,500 |
| 2021/07/27 | 1,273 | 1,276 | 1,263 | 1,272 | 489,100 |
| 2021/07/26 | 1,271 | 1,272 | 1,257 | 1,259 | 831,900 |
| 2021/07/21 | 1,257 | 1,270 | 1,244 | 1,246 | 365,000 |
| 2021/07/20 | 1,240 | 1,244 | 1,234 | 1,239 | 564,700 |
| 2021/07/19 | 1,255 | 1,261 | 1,245 | 1,252 | 514,500 |
| 2021/07/16 | 1,266 | 1,278 | 1,262 | 1,271 | 309,400 |
| 2021/07/15 | 1,277 | 1,282 | 1,264 | 1,268 | 487,300 |
| 2021/07/14 | 1,263 | 1,278 | 1,261 | 1,274 | 286,300 |
| 2021/07/13 | 1,253 | 1,274 | 1,253 | 1,274 | 488,000 |
| 2021/07/12 | 1,254 | 1,259 | 1,249 | 1,253 | 408,000 |
| 2021/07/09 | 1,223 | 1,241 | 1,216 | 1,240 | 686,500 |
| 2021/07/08 | 1,246 | 1,248 | 1,235 | 1,235 | 457,200 |
| 2021/07/07 | 1,245 | 1,252 | 1,239 | 1,241 | 829,300 |
| 2021/07/06 | 1,264 | 1,274 | 1,257 | 1,263 | 440,200 |
| 2021/07/05 | 1,265 | 1,267 | 1,257 | 1,261 | 316,900 |
| 2021/07/02 | 1,253 | 1,270 | 1,247 | 1,270 | 596,200 |
| 2021/07/01 | 1,262 | 1,270 | 1,246 | 1,254 | 486,800 |
| 2021/06/30 | 1,266 | 1,272 | 1,244 | 1,244 | 1,020,700 |
| 2021/06/29 | 1,258 | 1,266 | 1,252 | 1,258 | 409,700 |
| 2021/06/28 | 1,292 | 1,292 | 1,262 | 1,274 | 567,700 |
| 2021/06/25 | 1,287 | 1,291 | 1,280 | 1,286 | 755,300 |
| 2021/06/24 | 1,264 | 1,277 | 1,260 | 1,272 | 538,700 |
| 2021/06/23 | 1,250 | 1,262 | 1,246 | 1,261 | 468,200 |
| 2021/06/22 | 1,243 | 1,253 | 1,231 | 1,250 | 678,900 |
| 2021/06/21 | 1,213 | 1,228 | 1,210 | 1,213 | 790,800 |
| 2021/06/18 | 1,244 | 1,244 | 1,226 | 1,229 | 1,084,500 |
| 2021/06/17 | 1,263 | 1,265 | 1,246 | 1,247 | 573,200 |
| 2021/06/16 | 1,255 | 1,259 | 1,248 | 1,252 | 891,500 |
| 2021/06/15 | 1,270 | 1,276 | 1,256 | 1,262 | 615,400 |
| 2021/06/14 | 1,273 | 1,275 | 1,257 | 1,265 | 466,500 |
| 2021/06/11 | 1,280 | 1,280 | 1,254 | 1,266 | 902,300 |
| 2021/06/10 | 1,269 | 1,284 | 1,269 | 1,283 | 386,600 |
| 2021/06/09 | 1,287 | 1,289 | 1,269 | 1,269 | 710,300 |
| 2021/06/08 | 1,280 | 1,295 | 1,267 | 1,293 | 784,300 |
| 2021/06/07 | 1,299 | 1,303 | 1,274 | 1,287 | 619,600 |
| 2021/06/04 | 1,274 | 1,287 | 1,268 | 1,283 | 867,800 |
| 2021/06/03 | 1,257 | 1,272 | 1,253 | 1,272 | 618,700 |
| 2021/06/02 | 1,269 | 1,274 | 1,253 | 1,266 | 682,300 |
| 2021/06/01 | 1,295 | 1,301 | 1,268 | 1,275 | 586,600 |
| 2021/05/31 | 1,294 | 1,301 | 1,283 | 1,292 | 486,300 |
| 2021/05/28 | 1,309 | 1,313 | 1,294 | 1,307 | 656,600 |
| 2021/05/27 | 1,314 | 1,322 | 1,279 | 1,279 | 1,007,200 |
| 2021/05/26 | 1,327 | 1,328 | 1,308 | 1,317 | 621,400 |
| 2021/05/25 | 1,359 | 1,361 | 1,336 | 1,340 | 514,000 |
| 2021/05/24 | 1,362 | 1,366 | 1,346 | 1,357 | 459,800 |
| 2021/05/21 | 1,356 | 1,358 | 1,336 | 1,348 | 673,200 |
| 2021/05/20 | 1,393 | 1,401 | 1,362 | 1,362 | 724,900 |
| 2021/05/19 | 1,400 | 1,410 | 1,392 | 1,404 | 608,000 |
| 2021/05/18 | 1,407 | 1,422 | 1,391 | 1,418 | 580,500 |
| 2021/05/17 | 1,420 | 1,454 | 1,396 | 1,408 | 781,100 |
| 2021/05/14 | 1,405 | 1,436 | 1,400 | 1,420 | 1,131,000 |
| 2021/05/13 | 1,375 | 1,401 | 1,370 | 1,387 | 724,600 |
| 2021/05/12 | 1,432 | 1,451 | 1,374 | 1,384 | 1,164,800 |
| 2021/05/11 | 1,449 | 1,470 | 1,444 | 1,462 | 1,293,300 |
| 2021/05/10 | 1,404 | 1,448 | 1,403 | 1,446 | 994,300 |
| 2021/05/07 | 1,396 | 1,403 | 1,381 | 1,400 | 666,600 |
| 2021/05/06 | 1,358 | 1,395 | 1,358 | 1,389 | 1,051,400 |
| 2021/04/30 | 1,332 | 1,354 | 1,330 | 1,342 | 823,800 |
| 2021/04/28 | 1,344 | 1,351 | 1,318 | 1,332 | 1,087,900 |
| 2021/04/27 | 1,383 | 1,399 | 1,324 | 1,343 | 3,821,800 |
| 2021/04/26 | 1,288 | 1,299 | 1,259 | 1,263 | 475,200 |
| 2021/04/23 | 1,277 | 1,286 | 1,272 | 1,276 | 382,200 |
| 2021/04/22 | 1,296 | 1,308 | 1,276 | 1,282 | 625,400 |
| 2021/04/21 | 1,319 | 1,322 | 1,292 | 1,294 | 589,700 |
| 2021/04/20 | 1,334 | 1,342 | 1,312 | 1,340 | 508,100 |
| 2021/04/19 | 1,317 | 1,336 | 1,317 | 1,333 | 297,400 |
| 2021/04/16 | 1,302 | 1,319 | 1,296 | 1,317 | 454,600 |
| 2021/04/15 | 1,296 | 1,306 | 1,295 | 1,301 | 417,300 |
| 2021/04/14 | 1,301 | 1,303 | 1,287 | 1,291 | 467,300 |
| 2021/04/13 | 1,310 | 1,316 | 1,299 | 1,309 | 647,300 |
| 2021/04/12 | 1,301 | 1,314 | 1,299 | 1,312 | 502,300 |
| 2021/04/09 | 1,307 | 1,312 | 1,291 | 1,291 | 575,000 |
| 2021/04/08 | 1,330 | 1,335 | 1,297 | 1,299 | 581,200 |
| 2021/04/07 | 1,322 | 1,341 | 1,317 | 1,340 | 470,900 |
| 2021/04/06 | 1,344 | 1,349 | 1,323 | 1,332 | 414,200 |
| 2021/04/05 | 1,336 | 1,356 | 1,328 | 1,350 | 499,500 |
| 2021/04/02 | 1,333 | 1,339 | 1,318 | 1,327 | 407,600 |
| 2021/04/01 | 1,331 | 1,341 | 1,307 | 1,316 | 741,700 |
| 2021/03/31 | 1,352 | 1,355 | 1,321 | 1,326 | 861,100 |
| 2021/03/30 | 1,374 | 1,381 | 1,352 | 1,369 | 896,800 |
| 2021/03/29 | 1,410 | 1,416 | 1,389 | 1,405 | 1,014,400 |
| 2021/03/26 | 1,405 | 1,411 | 1,393 | 1,400 | 610,100 |
| 2021/03/25 | 1,388 | 1,406 | 1,381 | 1,393 | 503,200 |
| 2021/03/24 | 1,401 | 1,403 | 1,365 | 1,371 | 723,500 |
| 2021/03/23 | 1,433 | 1,437 | 1,406 | 1,406 | 737,300 |
| 2021/03/22 | 1,433 | 1,440 | 1,416 | 1,436 | 567,300 |
| 2021/03/19 | 1,429 | 1,444 | 1,418 | 1,433 | 875,400 |
| 2021/03/18 | 1,440 | 1,440 | 1,419 | 1,430 | 744,600 |
| 2021/03/17 | 1,440 | 1,443 | 1,425 | 1,440 | 493,000 |
| 2021/03/16 | 1,440 | 1,446 | 1,430 | 1,443 | 405,800 |
| 2021/03/15 | 1,440 | 1,456 | 1,438 | 1,449 | 441,000 |
| 2021/03/12 | 1,421 | 1,433 | 1,411 | 1,431 | 545,400 |
| 2021/03/11 | 1,446 | 1,456 | 1,426 | 1,429 | 453,600 |
| 2021/03/10 | 1,439 | 1,459 | 1,432 | 1,445 | 448,100 |
| 2021/03/09 | 1,470 | 1,474 | 1,439 | 1,454 | 561,500 |
| 2021/03/08 | 1,448 | 1,451 | 1,429 | 1,442 | 447,900 |
| 2021/03/05 | 1,425 | 1,434 | 1,400 | 1,433 | 571,600 |
| 2021/03/04 | 1,424 | 1,425 | 1,398 | 1,413 | 532,500 |
| 2021/03/03 | 1,401 | 1,418 | 1,385 | 1,418 | 589,400 |
| 2021/03/02 | 1,415 | 1,416 | 1,365 | 1,382 | 837,300 |
| 2021/03/01 | 1,403 | 1,420 | 1,394 | 1,418 | 491,100 |
| 2021/02/26 | 1,429 | 1,429 | 1,392 | 1,392 | 582,100 |
| 2021/02/25 | 1,415 | 1,444 | 1,410 | 1,438 | 637,800 |
| 2021/02/24 | 1,422 | 1,427 | 1,390 | 1,397 | 446,400 |
| 2021/02/22 | 1,405 | 1,417 | 1,399 | 1,406 | 355,000 |
| 2021/02/19 | 1,375 | 1,403 | 1,375 | 1,384 | 376,500 |
| 2021/02/18 | 1,413 | 1,413 | 1,370 | 1,376 | 520,100 |
| 2021/02/17 | 1,382 | 1,412 | 1,379 | 1,403 | 492,500 |
| 2021/02/16 | 1,408 | 1,412 | 1,372 | 1,380 | 755,100 |
| 2021/02/15 | 1,443 | 1,455 | 1,422 | 1,423 | 400,800 |
| 2021/02/12 | 1,440 | 1,443 | 1,415 | 1,437 | 630,900 |
| 2021/02/10 | 1,437 | 1,445 | 1,422 | 1,439 | 392,600 |
| 2021/02/09 | 1,458 | 1,469 | 1,428 | 1,443 | 662,400 |
| 2021/02/08 | 1,412 | 1,475 | 1,408 | 1,472 | 1,356,300 |
| 2021/02/05 | 1,360 | 1,388 | 1,349 | 1,383 | 1,077,900 |
| 2021/02/04 | 1,350 | 1,359 | 1,342 | 1,345 | 514,700 |
| 2021/02/03 | 1,322 | 1,348 | 1,320 | 1,348 | 557,300 |
| 2021/02/02 | 1,310 | 1,337 | 1,305 | 1,319 | 729,000 |
| 2021/02/01 | 1,281 | 1,312 | 1,280 | 1,296 | 588,000 |
| 2021/01/29 | 1,336 | 1,336 | 1,276 | 1,277 | 873,100 |
| 2021/01/28 | 1,266 | 1,340 | 1,265 | 1,340 | 1,992,700 |
| 2021/01/27 | 1,270 | 1,287 | 1,262 | 1,286 | 728,400 |
| 2021/01/26 | 1,242 | 1,263 | 1,236 | 1,263 | 478,400 |
| 2021/01/25 | 1,245 | 1,250 | 1,234 | 1,242 | 376,900 |
| 2021/01/22 | 1,239 | 1,243 | 1,226 | 1,240 | 481,400 |
| 2021/01/21 | 1,231 | 1,238 | 1,221 | 1,229 | 474,900 |
| 2021/01/20 | 1,230 | 1,234 | 1,211 | 1,222 | 501,700 |
| 2021/01/19 | 1,256 | 1,259 | 1,230 | 1,231 | 385,100 |
| 2021/01/18 | 1,281 | 1,281 | 1,246 | 1,252 | 371,400 |
| 2021/01/15 | 1,271 | 1,281 | 1,252 | 1,278 | 612,400 |
| 2021/01/14 | 1,265 | 1,276 | 1,252 | 1,269 | 550,800 |
| 2021/01/13 | 1,264 | 1,265 | 1,246 | 1,260 | 499,800 |
| 2021/01/12 | 1,277 | 1,284 | 1,254 | 1,265 | 706,100 |
| 2021/01/08 | 1,230 | 1,273 | 1,225 | 1,272 | 1,150,100 |
| 2021/01/07 | 1,220 | 1,237 | 1,211 | 1,222 | 748,500 |
| 2021/01/06 | 1,188 | 1,210 | 1,185 | 1,204 | 510,100 |
| 2021/01/05 | 1,168 | 1,173 | 1,162 | 1,172 | 645,600 |
| 2021/01/04 | 1,198 | 1,200 | 1,168 | 1,177 | 514,800 |