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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,052 | 1,052 | 1,029 | 1,037 | 476,900 |
| 2025/06/12 | 1,056 | 1,063 | 1,041 | 1,048 | 297,900 |
| 2025/06/11 | 1,043 | 1,059 | 1,042 | 1,056 | 368,100 |
| 2025/06/10 | 1,058 | 1,060 | 1,046 | 1,046 | 401,500 |
| 2025/06/09 | 1,060 | 1,060 | 1,050 | 1,054 | 368,400 |
| 2025/06/06 | 1,065 | 1,065 | 1,053 | 1,062 | 461,800 |
| 2025/06/05 | 1,101 | 1,101 | 1,069 | 1,069 | 554,700 |
| 2025/06/04 | 1,087 | 1,127 | 1,082 | 1,106 | 1,163,600 |
| 2025/06/03 | 1,065 | 1,076 | 1,061 | 1,061 | 352,000 |
| 2025/06/02 | 1,064 | 1,069 | 1,056 | 1,063 | 514,500 |
| 2025/05/30 | 1,042 | 1,076 | 1,042 | 1,068 | 706,300 |
| 2025/05/29 | 1,040 | 1,046 | 1,033 | 1,042 | 617,300 |
| 2025/05/28 | 1,060 | 1,060 | 1,047 | 1,050 | 339,200 |
| 2025/05/27 | 1,060 | 1,063 | 1,046 | 1,053 | 357,700 |
| 2025/05/26 | 1,033 | 1,058 | 1,027 | 1,053 | 556,500 |
| 2025/05/23 | 1,024 | 1,041 | 1,020 | 1,025 | 695,800 |
| 2025/05/22 | 1,036 | 1,040 | 1,023 | 1,026 | 581,000 |
| 2025/05/21 | 1,026 | 1,052 | 1,020 | 1,042 | 832,300 |
| 2025/05/20 | 1,029 | 1,034 | 1,021 | 1,026 | 825,800 |
| 2025/05/19 | 1,033 | 1,038 | 1,010 | 1,029 | 738,300 |
| 2025/05/16 | 1,048 | 1,051 | 994 | 1,006 | 1,427,600 |
| 2025/05/15 | 1,032 | 1,093 | 1,021 | 1,043 | 1,996,700 |
| 2025/05/14 | 1,029 | 1,045 | 1,020 | 1,043 | 768,800 |
| 2025/05/13 | 1,058 | 1,058 | 1,021 | 1,038 | 977,700 |
| 2025/05/12 | 1,067 | 1,067 | 1,043 | 1,062 | 765,600 |
| 2025/05/09 | 1,064 | 1,082 | 1,057 | 1,059 | 1,036,400 |
| 2025/05/08 | 1,070 | 1,074 | 1,060 | 1,068 | 465,500 |
| 2025/05/07 | 1,069 | 1,084 | 1,066 | 1,074 | 672,800 |
| 2025/05/02 | 1,062 | 1,074 | 1,059 | 1,069 | 552,500 |
| 2025/05/01 | 1,098 | 1,098 | 1,069 | 1,073 | 699,000 |
| 2025/04/30 | 1,128 | 1,128 | 1,104 | 1,108 | 583,600 |
| 2025/04/28 | 1,107 | 1,131 | 1,101 | 1,128 | 565,900 |
| 2025/04/25 | 1,126 | 1,129 | 1,108 | 1,112 | 544,200 |
| 2025/04/24 | 1,142 | 1,149 | 1,127 | 1,127 | 686,800 |
| 2025/04/23 | 1,147 | 1,155 | 1,136 | 1,154 | 951,800 |
| 2025/04/22 | 1,123 | 1,162 | 1,122 | 1,142 | 1,791,400 |
| 2025/04/21 | 1,089 | 1,112 | 1,075 | 1,110 | 1,116,500 |
| 2025/04/18 | 1,079 | 1,087 | 1,075 | 1,079 | 636,400 |
| 2025/04/17 | 1,064 | 1,074 | 1,048 | 1,055 | 776,500 |
| 2025/04/16 | 1,040 | 1,044 | 1,024 | 1,042 | 648,300 |
| 2025/04/15 | 1,029 | 1,034 | 1,016 | 1,030 | 576,800 |
| 2025/04/14 | 1,005 | 1,033 | 999 | 1,019 | 563,200 |
| 2025/04/11 | 939 | 992 | 936 | 990 | 765,600 |
| 2025/04/10 | 981 | 995 | 966 | 995 | 1,111,200 |
| 2025/04/09 | 936 | 949 | 922 | 936 | 868,000 |
| 2025/04/08 | 925 | 955 | 919 | 951 | 861,400 |
| 2025/04/07 | 899 | 920 | 867 | 900 | 939,000 |
| 2025/04/04 | 952 | 960 | 931 | 959 | 821,500 |
| 2025/04/03 | 980 | 1,000 | 967 | 997 | 752,700 |
| 2025/04/02 | 1,029 | 1,029 | 996 | 1,001 | 363,500 |
| 2025/04/01 | 1,018 | 1,029 | 1,009 | 1,010 | 478,800 |
| 2025/03/31 | 1,005 | 1,016 | 1,002 | 1,008 | 1,029,600 |
| 2025/03/28 | 1,044 | 1,046 | 1,022 | 1,025 | 840,800 |
| 2025/03/27 | 1,051 | 1,053 | 1,040 | 1,053 | 1,036,000 |
| 2025/03/26 | 1,047 | 1,052 | 1,037 | 1,044 | 682,400 |
| 2025/03/25 | 1,041 | 1,055 | 1,025 | 1,047 | 720,200 |
| 2025/03/24 | 1,059 | 1,065 | 1,036 | 1,042 | 754,000 |
| 2025/03/21 | 1,042 | 1,064 | 1,039 | 1,058 | 940,400 |
| 2025/03/19 | 1,047 | 1,053 | 1,038 | 1,042 | 555,400 |
| 2025/03/18 | 1,046 | 1,055 | 1,034 | 1,042 | 710,100 |
| 2025/03/17 | 1,035 | 1,038 | 1,016 | 1,030 | 577,600 |
| 2025/03/14 | 1,017 | 1,026 | 1,010 | 1,013 | 638,900 |
| 2025/03/13 | 1,026 | 1,038 | 1,022 | 1,025 | 529,700 |
| 2025/03/12 | 1,027 | 1,037 | 1,018 | 1,029 | 599,300 |
| 2025/03/11 | 1,065 | 1,065 | 1,031 | 1,036 | 658,200 |
| 2025/03/10 | 1,080 | 1,084 | 1,063 | 1,067 | 734,400 |
| 2025/03/07 | 1,068 | 1,079 | 1,064 | 1,070 | 891,700 |
| 2025/03/06 | 1,030 | 1,064 | 1,030 | 1,059 | 959,600 |
| 2025/03/05 | 1,013 | 1,019 | 1,007 | 1,016 | 446,200 |
| 2025/03/04 | 1,019 | 1,020 | 1,004 | 1,010 | 441,800 |
| 2025/03/03 | 1,011 | 1,018 | 1,007 | 1,014 | 465,000 |
| 2025/02/28 | 1,018 | 1,019 | 1,005 | 1,011 | 823,700 |
| 2025/02/27 | 1,009 | 1,020 | 1,001 | 1,019 | 540,100 |
| 2025/02/26 | 1,018 | 1,021 | 1,006 | 1,014 | 466,800 |
| 2025/02/25 | 1,018 | 1,019 | 1,004 | 1,008 | 594,400 |
| 2025/02/21 | 1,015 | 1,017 | 1,007 | 1,015 | 570,500 |
| 2025/02/20 | 1,036 | 1,036 | 1,006 | 1,016 | 667,300 |
| 2025/02/19 | 1,014 | 1,040 | 1,014 | 1,034 | 787,900 |
| 2025/02/18 | 1,007 | 1,010 | 992 | 999 | 497,000 |
| 2025/02/17 | 1,013 | 1,018 | 1,002 | 1,005 | 591,000 |
| 2025/02/14 | 1,033 | 1,034 | 1,003 | 1,010 | 750,000 |
| 2025/02/13 | 1,027 | 1,043 | 1,014 | 1,039 | 1,164,600 |
| 2025/02/12 | 995 | 1,026 | 992 | 1,024 | 1,784,100 |
| 2025/02/10 | 967 | 1,010 | 962 | 1,002 | 3,184,000 |
| 2025/02/07 | 889 | 924 | 886 | 919 | 1,635,300 |
| 2025/02/06 | 870 | 887 | 869 | 885 | 687,700 |
| 2025/02/05 | 862 | 872 | 862 | 867 | 572,300 |
| 2025/02/04 | 875 | 878 | 857 | 857 | 594,500 |
| 2025/02/03 | 882 | 882 | 867 | 869 | 883,600 |
| 2025/01/31 | 888 | 889 | 880 | 887 | 332,300 |
| 2025/01/30 | 890 | 891 | 878 | 888 | 398,700 |
| 2025/01/29 | 891 | 891 | 884 | 890 | 332,800 |
| 2025/01/28 | 900 | 902 | 891 | 893 | 390,300 |
| 2025/01/27 | 897 | 903 | 893 | 903 | 401,900 |
| 2025/01/24 | 892 | 895 | 884 | 886 | 388,000 |
| 2025/01/23 | 889 | 892 | 882 | 892 | 576,800 |
| 2025/01/22 | 903 | 903 | 889 | 890 | 548,200 |
| 2025/01/21 | 890 | 904 | 887 | 903 | 1,014,300 |
| 2025/01/20 | 881 | 895 | 880 | 890 | 616,800 |
| 2025/01/17 | 872 | 882 | 868 | 878 | 665,700 |
| 2025/01/16 | 864 | 873 | 859 | 869 | 614,800 |
| 2025/01/15 | 864 | 869 | 857 | 859 | 488,600 |
| 2025/01/14 | 855 | 860 | 850 | 858 | 694,800 |
| 2025/01/10 | 857 | 859 | 850 | 854 | 433,200 |
| 2025/01/09 | 857 | 858 | 849 | 851 | 480,200 |
| 2025/01/08 | 869 | 872 | 857 | 857 | 474,000 |
| 2025/01/07 | 888 | 888 | 867 | 871 | 628,600 |
| 2025/01/06 | 890 | 897 | 880 | 880 | 1,012,500 |