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 |
|---|---|---|---|---|---|
| 2023/12/29 | 1,290 | 1,296 | 1,259 | 1,264 | 413,500 |
| 2023/12/28 | 1,260 | 1,283 | 1,251 | 1,280 | 532,500 |
| 2023/12/27 | 1,260 | 1,270 | 1,250 | 1,254 | 863,800 |
| 2023/12/26 | 1,268 | 1,271 | 1,258 | 1,264 | 383,700 |
| 2023/12/25 | 1,285 | 1,299 | 1,257 | 1,259 | 432,100 |
| 2023/12/22 | 1,288 | 1,308 | 1,274 | 1,274 | 732,300 |
| 2023/12/21 | 1,268 | 1,273 | 1,250 | 1,250 | 586,200 |
| 2023/12/20 | 1,316 | 1,316 | 1,273 | 1,277 | 836,000 |
| 2023/12/19 | 1,320 | 1,328 | 1,305 | 1,309 | 479,900 |
| 2023/12/18 | 1,304 | 1,330 | 1,303 | 1,320 | 494,600 |
| 2023/12/15 | 1,334 | 1,345 | 1,299 | 1,309 | 734,500 |
| 2023/12/14 | 1,358 | 1,358 | 1,321 | 1,346 | 575,600 |
| 2023/12/13 | 1,342 | 1,356 | 1,319 | 1,324 | 429,000 |
| 2023/12/12 | 1,331 | 1,347 | 1,317 | 1,336 | 545,600 |
| 2023/12/11 | 1,330 | 1,367 | 1,327 | 1,333 | 776,000 |
| 2023/12/08 | 1,331 | 1,349 | 1,321 | 1,332 | 975,900 |
| 2023/12/07 | 1,305 | 1,323 | 1,298 | 1,317 | 566,800 |
| 2023/12/06 | 1,278 | 1,318 | 1,278 | 1,313 | 455,900 |
| 2023/12/05 | 1,297 | 1,304 | 1,289 | 1,294 | 533,600 |
| 2023/12/04 | 1,337 | 1,338 | 1,299 | 1,302 | 652,800 |
| 2023/12/01 | 1,335 | 1,343 | 1,327 | 1,337 | 480,200 |
| 2023/11/30 | 1,352 | 1,355 | 1,329 | 1,337 | 632,800 |
| 2023/11/29 | 1,360 | 1,383 | 1,339 | 1,349 | 521,600 |
| 2023/11/28 | 1,334 | 1,387 | 1,331 | 1,356 | 1,002,600 |
| 2023/11/27 | 1,339 | 1,343 | 1,306 | 1,312 | 516,300 |
| 2023/11/24 | 1,353 | 1,353 | 1,310 | 1,321 | 585,800 |
| 2023/11/22 | 1,335 | 1,397 | 1,328 | 1,353 | 939,100 |
| 2023/11/21 | 1,296 | 1,349 | 1,287 | 1,344 | 858,000 |
| 2023/11/20 | 1,279 | 1,297 | 1,272 | 1,291 | 365,600 |
| 2023/11/17 | 1,267 | 1,288 | 1,259 | 1,271 | 562,600 |
| 2023/11/16 | 1,307 | 1,310 | 1,275 | 1,279 | 450,300 |
| 2023/11/15 | 1,300 | 1,317 | 1,279 | 1,309 | 614,000 |
| 2023/11/14 | 1,261 | 1,293 | 1,241 | 1,287 | 682,700 |
| 2023/11/13 | 1,247 | 1,261 | 1,220 | 1,261 | 855,000 |
| 2023/11/10 | 1,230 | 1,248 | 1,194 | 1,247 | 1,169,300 |
| 2023/11/09 | 1,200 | 1,228 | 1,192 | 1,225 | 819,200 |
| 2023/11/08 | 1,250 | 1,250 | 1,188 | 1,206 | 1,684,600 |
| 2023/11/07 | 1,280 | 1,300 | 1,258 | 1,260 | 566,300 |
| 2023/11/06 | 1,299 | 1,299 | 1,265 | 1,277 | 578,600 |
| 2023/11/02 | 1,330 | 1,330 | 1,273 | 1,275 | 564,000 |
| 2023/11/01 | 1,319 | 1,325 | 1,306 | 1,313 | 444,400 |
| 2023/10/31 | 1,294 | 1,308 | 1,278 | 1,308 | 546,700 |
| 2023/10/30 | 1,309 | 1,309 | 1,266 | 1,272 | 1,400,100 |
| 2023/10/27 | 1,308 | 1,332 | 1,296 | 1,330 | 410,500 |
| 2023/10/26 | 1,302 | 1,305 | 1,288 | 1,298 | 382,500 |
| 2023/10/25 | 1,295 | 1,311 | 1,281 | 1,302 | 454,800 |
| 2023/10/24 | 1,288 | 1,288 | 1,235 | 1,267 | 669,600 |
| 2023/10/23 | 1,285 | 1,300 | 1,276 | 1,290 | 410,900 |
| 2023/10/20 | 1,292 | 1,307 | 1,286 | 1,288 | 502,300 |
| 2023/10/19 | 1,290 | 1,305 | 1,281 | 1,301 | 407,300 |
| 2023/10/18 | 1,330 | 1,331 | 1,293 | 1,304 | 453,400 |
| 2023/10/17 | 1,323 | 1,331 | 1,297 | 1,306 | 345,900 |
| 2023/10/16 | 1,320 | 1,333 | 1,301 | 1,315 | 393,900 |
| 2023/10/13 | 1,324 | 1,327 | 1,307 | 1,322 | 503,300 |
| 2023/10/12 | 1,357 | 1,360 | 1,333 | 1,336 | 627,300 |
| 2023/10/11 | 1,376 | 1,393 | 1,364 | 1,368 | 508,700 |
| 2023/10/10 | 1,372 | 1,386 | 1,363 | 1,376 | 653,100 |
| 2023/10/06 | 1,343 | 1,348 | 1,307 | 1,343 | 700,100 |
| 2023/10/05 | 1,280 | 1,327 | 1,267 | 1,323 | 994,100 |
| 2023/10/04 | 1,260 | 1,273 | 1,240 | 1,259 | 924,600 |
| 2023/10/03 | 1,326 | 1,326 | 1,277 | 1,281 | 523,200 |
| 2023/10/02 | 1,360 | 1,372 | 1,334 | 1,335 | 581,800 |
| 2023/09/29 | 1,393 | 1,398 | 1,334 | 1,348 | 1,082,800 |
| 2023/09/28 | 1,404 | 1,437 | 1,402 | 1,405 | 637,500 |
| 2023/09/27 | 1,412 | 1,419 | 1,381 | 1,405 | 562,400 |
| 2023/09/26 | 1,407 | 1,419 | 1,397 | 1,411 | 564,200 |
| 2023/09/25 | 1,411 | 1,411 | 1,390 | 1,398 | 580,700 |
| 2023/09/22 | 1,390 | 1,424 | 1,383 | 1,415 | 719,800 |
| 2023/09/21 | 1,395 | 1,407 | 1,376 | 1,391 | 584,700 |
| 2023/09/20 | 1,435 | 1,438 | 1,383 | 1,390 | 677,500 |
| 2023/09/19 | 1,385 | 1,424 | 1,376 | 1,424 | 742,400 |
| 2023/09/15 | 1,367 | 1,399 | 1,366 | 1,381 | 1,009,700 |
| 2023/09/14 | 1,341 | 1,363 | 1,337 | 1,362 | 552,800 |
| 2023/09/13 | 1,325 | 1,355 | 1,319 | 1,346 | 753,600 |
| 2023/09/12 | 1,316 | 1,324 | 1,303 | 1,314 | 362,800 |
| 2023/09/11 | 1,309 | 1,320 | 1,289 | 1,302 | 610,500 |
| 2023/09/08 | 1,309 | 1,327 | 1,298 | 1,300 | 549,000 |
| 2023/09/07 | 1,285 | 1,340 | 1,281 | 1,330 | 763,000 |
| 2023/09/06 | 1,273 | 1,282 | 1,266 | 1,280 | 478,200 |
| 2023/09/05 | 1,282 | 1,284 | 1,260 | 1,269 | 486,400 |
| 2023/09/04 | 1,306 | 1,307 | 1,281 | 1,288 | 604,500 |
| 2023/09/01 | 1,300 | 1,311 | 1,288 | 1,308 | 399,400 |
| 2023/08/31 | 1,283 | 1,304 | 1,279 | 1,303 | 611,100 |
| 2023/08/30 | 1,275 | 1,288 | 1,269 | 1,281 | 352,700 |
| 2023/08/29 | 1,286 | 1,293 | 1,269 | 1,273 | 310,400 |
| 2023/08/28 | 1,275 | 1,287 | 1,267 | 1,270 | 362,000 |
| 2023/08/25 | 1,263 | 1,271 | 1,251 | 1,262 | 446,300 |
| 2023/08/24 | 1,260 | 1,286 | 1,260 | 1,279 | 662,400 |
| 2023/08/23 | 1,210 | 1,259 | 1,208 | 1,257 | 563,800 |
| 2023/08/22 | 1,207 | 1,220 | 1,202 | 1,215 | 339,300 |
| 2023/08/21 | 1,228 | 1,238 | 1,199 | 1,202 | 691,200 |
| 2023/08/18 | 1,209 | 1,228 | 1,197 | 1,227 | 519,100 |
| 2023/08/17 | 1,230 | 1,230 | 1,186 | 1,213 | 890,900 |
| 2023/08/16 | 1,250 | 1,262 | 1,237 | 1,244 | 664,200 |
| 2023/08/15 | 1,257 | 1,280 | 1,237 | 1,261 | 666,300 |
| 2023/08/14 | 1,264 | 1,286 | 1,242 | 1,248 | 603,400 |
| 2023/08/10 | 1,281 | 1,284 | 1,237 | 1,250 | 1,557,600 |
| 2023/08/09 | 1,325 | 1,329 | 1,263 | 1,281 | 1,283,000 |
| 2023/08/08 | 1,301 | 1,339 | 1,261 | 1,323 | 2,893,200 |
| 2023/08/07 | 1,341 | 1,389 | 1,321 | 1,375 | 887,900 |
| 2023/08/04 | 1,350 | 1,415 | 1,346 | 1,362 | 1,510,100 |
| 2023/08/03 | 1,370 | 1,370 | 1,330 | 1,350 | 712,000 |
| 2023/08/02 | 1,375 | 1,378 | 1,355 | 1,371 | 498,900 |
| 2023/08/01 | 1,367 | 1,379 | 1,342 | 1,374 | 755,900 |
| 2023/07/31 | 1,367 | 1,392 | 1,365 | 1,381 | 1,150,900 |
| 2023/07/28 | 1,345 | 1,358 | 1,318 | 1,343 | 1,084,500 |
| 2023/07/27 | 1,302 | 1,354 | 1,292 | 1,352 | 1,445,100 |
| 2023/07/26 | 1,267 | 1,307 | 1,256 | 1,305 | 897,100 |
| 2023/07/25 | 1,261 | 1,279 | 1,253 | 1,265 | 631,000 |
| 2023/07/24 | 1,240 | 1,257 | 1,229 | 1,251 | 631,500 |
| 2023/07/21 | 1,215 | 1,240 | 1,210 | 1,236 | 689,100 |
| 2023/07/20 | 1,199 | 1,211 | 1,192 | 1,208 | 469,200 |
| 2023/07/19 | 1,188 | 1,198 | 1,184 | 1,198 | 361,200 |
| 2023/07/18 | 1,182 | 1,191 | 1,172 | 1,178 | 330,700 |
| 2023/07/14 | 1,185 | 1,190 | 1,174 | 1,179 | 390,600 |
| 2023/07/13 | 1,178 | 1,185 | 1,171 | 1,184 | 299,400 |
| 2023/07/12 | 1,183 | 1,187 | 1,172 | 1,177 | 329,500 |
| 2023/07/11 | 1,210 | 1,211 | 1,182 | 1,182 | 439,600 |
| 2023/07/10 | 1,187 | 1,206 | 1,183 | 1,200 | 588,100 |
| 2023/07/07 | 1,171 | 1,195 | 1,160 | 1,184 | 461,300 |
| 2023/07/06 | 1,182 | 1,183 | 1,160 | 1,180 | 667,600 |
| 2023/07/05 | 1,191 | 1,192 | 1,165 | 1,184 | 648,400 |
| 2023/07/04 | 1,197 | 1,203 | 1,189 | 1,198 | 680,500 |
| 2023/07/03 | 1,184 | 1,198 | 1,178 | 1,187 | 466,000 |
| 2023/06/30 | 1,188 | 1,193 | 1,173 | 1,184 | 590,400 |
| 2023/06/29 | 1,206 | 1,206 | 1,172 | 1,176 | 585,600 |
| 2023/06/28 | 1,199 | 1,209 | 1,182 | 1,201 | 535,300 |
| 2023/06/27 | 1,207 | 1,215 | 1,178 | 1,191 | 489,900 |
| 2023/06/26 | 1,200 | 1,211 | 1,186 | 1,205 | 474,900 |
| 2023/06/23 | 1,244 | 1,250 | 1,205 | 1,207 | 594,700 |
| 2023/06/22 | 1,249 | 1,259 | 1,241 | 1,244 | 341,000 |
| 2023/06/21 | 1,235 | 1,244 | 1,226 | 1,240 | 319,800 |
| 2023/06/20 | 1,265 | 1,265 | 1,233 | 1,238 | 323,000 |
| 2023/06/19 | 1,260 | 1,271 | 1,246 | 1,252 | 467,200 |
| 2023/06/16 | 1,230 | 1,263 | 1,217 | 1,251 | 1,242,000 |
| 2023/06/15 | 1,255 | 1,256 | 1,238 | 1,239 | 502,200 |
| 2023/06/14 | 1,262 | 1,270 | 1,254 | 1,255 | 581,100 |
| 2023/06/13 | 1,277 | 1,286 | 1,252 | 1,257 | 873,100 |
| 2023/06/12 | 1,234 | 1,278 | 1,230 | 1,278 | 1,260,400 |
| 2023/06/09 | 1,205 | 1,228 | 1,200 | 1,225 | 718,000 |
| 2023/06/08 | 1,206 | 1,219 | 1,197 | 1,205 | 513,500 |
| 2023/06/07 | 1,217 | 1,229 | 1,200 | 1,200 | 787,100 |
| 2023/06/06 | 1,185 | 1,217 | 1,183 | 1,209 | 833,000 |
| 2023/06/05 | 1,196 | 1,203 | 1,182 | 1,191 | 740,400 |
| 2023/06/02 | 1,119 | 1,170 | 1,119 | 1,170 | 1,000,600 |
| 2023/06/01 | 1,139 | 1,144 | 1,105 | 1,111 | 1,057,800 |
| 2023/05/31 | 1,157 | 1,168 | 1,146 | 1,147 | 895,000 |
| 2023/05/30 | 1,156 | 1,174 | 1,151 | 1,170 | 614,800 |
| 2023/05/29 | 1,177 | 1,180 | 1,157 | 1,162 | 1,429,700 |
| 2023/05/26 | 1,186 | 1,205 | 1,180 | 1,181 | 726,100 |
| 2023/05/25 | 1,207 | 1,212 | 1,188 | 1,195 | 1,110,400 |
| 2023/05/24 | 1,248 | 1,272 | 1,216 | 1,218 | 2,093,900 |
| 2023/05/23 | 1,171 | 1,275 | 1,165 | 1,273 | 4,893,800 |
| 2023/05/22 | 1,093 | 1,114 | 1,088 | 1,107 | 453,700 |
| 2023/05/19 | 1,130 | 1,131 | 1,097 | 1,098 | 871,000 |
| 2023/05/18 | 1,160 | 1,160 | 1,123 | 1,130 | 899,200 |
| 2023/05/17 | 1,139 | 1,165 | 1,122 | 1,163 | 834,400 |
| 2023/05/16 | 1,118 | 1,153 | 1,117 | 1,140 | 1,145,300 |
| 2023/05/15 | 1,120 | 1,122 | 1,090 | 1,100 | 1,187,100 |
| 2023/05/12 | 1,122 | 1,146 | 1,108 | 1,119 | 1,818,900 |
| 2023/05/11 | 1,091 | 1,119 | 1,077 | 1,114 | 777,400 |
| 2023/05/10 | 1,113 | 1,113 | 1,090 | 1,096 | 282,900 |
| 2023/05/09 | 1,107 | 1,114 | 1,099 | 1,111 | 485,100 |
| 2023/05/08 | 1,080 | 1,100 | 1,079 | 1,100 | 518,400 |
| 2023/05/02 | 1,090 | 1,091 | 1,075 | 1,078 | 265,000 |
| 2023/05/01 | 1,088 | 1,092 | 1,078 | 1,087 | 450,000 |
| 2023/04/28 | 1,073 | 1,094 | 1,069 | 1,088 | 558,900 |
| 2023/04/27 | 1,055 | 1,062 | 1,047 | 1,054 | 520,100 |
| 2023/04/26 | 1,079 | 1,079 | 1,060 | 1,064 | 457,500 |
| 2023/04/25 | 1,079 | 1,096 | 1,079 | 1,087 | 700,600 |
| 2023/04/24 | 1,057 | 1,067 | 1,056 | 1,065 | 437,300 |
| 2023/04/21 | 1,059 | 1,065 | 1,051 | 1,055 | 297,100 |
| 2023/04/20 | 1,040 | 1,060 | 1,039 | 1,054 | 451,400 |
| 2023/04/19 | 1,049 | 1,052 | 1,029 | 1,036 | 473,600 |
| 2023/04/18 | 1,036 | 1,069 | 1,034 | 1,049 | 1,013,600 |
| 2023/04/17 | 1,035 | 1,035 | 1,018 | 1,030 | 404,400 |
| 2023/04/14 | 1,029 | 1,035 | 1,016 | 1,035 | 615,600 |
| 2023/04/13 | 1,040 | 1,043 | 1,017 | 1,030 | 535,700 |
| 2023/04/12 | 1,043 | 1,049 | 1,042 | 1,048 | 274,400 |
| 2023/04/11 | 1,047 | 1,048 | 1,036 | 1,044 | 422,100 |
| 2023/04/10 | 1,060 | 1,065 | 1,041 | 1,044 | 352,300 |
| 2023/04/07 | 1,060 | 1,069 | 1,055 | 1,055 | 408,000 |
| 2023/04/06 | 1,045 | 1,061 | 1,041 | 1,053 | 482,000 |
| 2023/04/05 | 1,053 | 1,058 | 1,037 | 1,047 | 540,000 |
| 2023/04/04 | 1,053 | 1,066 | 1,047 | 1,060 | 484,900 |
| 2023/04/03 | 1,029 | 1,048 | 1,023 | 1,044 | 550,700 |
| 2023/03/31 | 1,020 | 1,033 | 1,016 | 1,023 | 633,700 |
| 2023/03/30 | 1,025 | 1,027 | 1,005 | 1,009 | 694,100 |
| 2023/03/29 | 1,015 | 1,033 | 1,014 | 1,033 | 856,000 |
| 2023/03/28 | 1,015 | 1,017 | 1,001 | 1,008 | 417,500 |
| 2023/03/27 | 1,016 | 1,018 | 1,004 | 1,011 | 540,300 |
| 2023/03/24 | 1,008 | 1,017 | 1,002 | 1,014 | 443,100 |
| 2023/03/23 | 996 | 1,015 | 995 | 1,013 | 442,200 |
| 2023/03/22 | 1,011 | 1,013 | 994 | 1,002 | 575,600 |
| 2023/03/20 | 1,005 | 1,011 | 994 | 996 | 655,800 |
| 2023/03/17 | 1,013 | 1,021 | 999 | 1,013 | 750,300 |
| 2023/03/16 | 1,019 | 1,025 | 1,001 | 1,008 | 776,700 |
| 2023/03/15 | 1,042 | 1,055 | 1,029 | 1,045 | 462,500 |
| 2023/03/14 | 1,046 | 1,048 | 1,021 | 1,027 | 859,900 |
| 2023/03/13 | 1,079 | 1,087 | 1,051 | 1,056 | 905,900 |
| 2023/03/10 | 1,077 | 1,104 | 1,075 | 1,093 | 1,138,600 |
| 2023/03/09 | 1,050 | 1,082 | 1,047 | 1,080 | 974,200 |
| 2023/03/08 | 1,046 | 1,060 | 1,041 | 1,044 | 667,100 |
| 2023/03/07 | 1,060 | 1,068 | 1,046 | 1,046 | 870,800 |
| 2023/03/06 | 1,078 | 1,079 | 1,051 | 1,063 | 912,800 |
| 2023/03/03 | 1,086 | 1,087 | 1,067 | 1,077 | 655,700 |
| 2023/03/02 | 1,079 | 1,092 | 1,074 | 1,085 | 448,200 |
| 2023/03/01 | 1,085 | 1,088 | 1,066 | 1,070 | 710,200 |
| 2023/02/28 | 1,060 | 1,109 | 1,059 | 1,089 | 1,580,200 |
| 2023/02/27 | 1,047 | 1,067 | 1,040 | 1,052 | 689,400 |
| 2023/02/24 | 1,026 | 1,046 | 1,020 | 1,042 | 686,300 |
| 2023/02/22 | 1,055 | 1,063 | 1,024 | 1,024 | 1,162,400 |
| 2023/02/21 | 1,019 | 1,063 | 1,019 | 1,057 | 1,420,500 |
| 2023/02/20 | 973 | 1,009 | 973 | 1,007 | 1,387,700 |
| 2023/02/17 | 947 | 966 | 947 | 965 | 448,500 |
| 2023/02/16 | 960 | 960 | 945 | 949 | 391,500 |
| 2023/02/15 | 945 | 976 | 944 | 960 | 717,100 |
| 2023/02/14 | 952 | 959 | 946 | 947 | 514,400 |
| 2023/02/13 | 945 | 953 | 941 | 950 | 332,400 |
| 2023/02/10 | 945 | 950 | 937 | 944 | 361,500 |
| 2023/02/09 | 937 | 942 | 935 | 939 | 298,700 |
| 2023/02/08 | 946 | 950 | 937 | 945 | 238,100 |
| 2023/02/07 | 944 | 951 | 937 | 948 | 322,900 |
| 2023/02/06 | 958 | 963 | 942 | 944 | 541,300 |
| 2023/02/03 | 974 | 977 | 959 | 962 | 721,100 |
| 2023/02/02 | 974 | 977 | 969 | 975 | 334,000 |
| 2023/02/01 | 971 | 974 | 961 | 964 | 307,400 |
| 2023/01/31 | 955 | 968 | 955 | 966 | 356,000 |
| 2023/01/30 | 955 | 959 | 947 | 951 | 317,800 |
| 2023/01/27 | 941 | 953 | 939 | 953 | 486,100 |
| 2023/01/26 | 935 | 939 | 928 | 937 | 197,400 |
| 2023/01/25 | 939 | 939 | 930 | 935 | 219,400 |
| 2023/01/24 | 933 | 934 | 926 | 931 | 272,200 |
| 2023/01/23 | 930 | 940 | 930 | 931 | 265,500 |
| 2023/01/20 | 922 | 926 | 916 | 924 | 267,900 |
| 2023/01/19 | 928 | 928 | 911 | 917 | 302,100 |
| 2023/01/18 | 926 | 929 | 913 | 929 | 383,300 |
| 2023/01/17 | 926 | 931 | 919 | 925 | 222,800 |
| 2023/01/16 | 937 | 947 | 927 | 928 | 355,600 |
| 2023/01/13 | 927 | 942 | 927 | 937 | 444,300 |
| 2023/01/12 | 923 | 926 | 915 | 926 | 435,400 |
| 2023/01/11 | 952 | 954 | 927 | 927 | 646,600 |
| 2023/01/10 | 965 | 968 | 942 | 952 | 467,500 |
| 2023/01/06 | 969 | 973 | 962 | 965 | 237,600 |
| 2023/01/05 | 962 | 971 | 958 | 967 | 351,500 |
| 2023/01/04 | 977 | 979 | 957 | 960 | 528,900 |