[3863 東証1部] 日本製紙 日足 時系列データ

[3863 東証1部] 日本製紙 (パルプ・紙)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-172153.002168.002141.002162.004646001002283400
2017-10-162137.002158.002129.002151.00368300792130000
2017-10-132138.002148.002128.002139.00413800885015400
2017-10-122128.002143.002115.002138.00326800697240500
2017-10-112115.002127.002114.002123.00215000455983300
2017-10-102110.002126.002107.002122.00259800550370200
2017-10-062144.002147.002112.002116.00328500696750600
2017-10-052133.002144.002130.002142.00248000530317600
2017-10-042138.002144.002131.002132.00372000794790600
2017-10-032145.002145.002117.002139.00434100925501700
2017-10-022112.002146.002110.002125.006609001408330800
2017-09-292099.002110.002083.002092.00457400957292400
2017-09-282095.002107.002088.002104.004772001001037900
2017-09-272120.002137.002089.002095.008090001703281200
2017-09-262131.002155.002131.002155.004807001031825600
2017-09-252138.002156.002130.002141.005324001139383900
2017-09-222147.002147.002115.002124.004806001021123800
2017-09-212120.002145.002112.002126.004884001040651100
2017-09-202095.002112.002082.002110.006361001335891600
2017-09-192077.002088.002067.002078.004952001028726600
2017-09-152073.002078.002061.002068.00465300962849000
2017-09-142085.002091.002067.002072.00372100772858600
2017-09-132094.002096.002071.002082.00290300604712800
2017-09-122063.002088.002053.002084.00415400863803400
2017-09-112046.002059.002043.002047.00426200874767900
2017-09-082050.002066.002036.002043.006330001296572000
2017-09-072050.002078.002048.002073.006294001302136400
2017-09-062042.002045.002013.002029.007132001443845700
2017-09-052085.002087.002051.002056.006096001257259200
2017-09-042107.002109.002075.002081.00444500926993400
2017-09-012116.002122.002090.002108.00246800519672000
2017-08-312100.002122.002091.002106.00463800977518200
2017-08-302102.002105.002087.002102.00268200562622300
2017-08-292110.002115.002093.002097.00311100653202800
2017-08-282123.002144.002114.002128.004997001063565600
2017-08-252088.002119.002081.002114.00455600957975200
2017-08-242085.002093.002080.002085.00330000688690100
2017-08-232109.002112.002086.002103.00387700813375100
2017-08-222065.002085.002063.002082.00347200721002100
2017-08-212065.002075.002059.002072.00426300881496000
2017-08-182091.002101.002071.002089.00377200786608400
2017-08-172100.002108.002090.002107.00299800630410700
2017-08-162099.002114.002091.002091.00310300650193900
2017-08-152102.002118.002094.002111.00270800571459000
2017-08-142108.002125.002094.002097.006217001309015500
2017-08-102097.002111.002090.002097.00402300843960700
2017-08-092100.002109.002086.002098.00401400841034600
2017-08-082118.002133.002095.002100.00399000840273900
2017-08-072128.002141.002100.002105.007521001589717800
2017-08-042170.002179.002123.002128.008512001825694100
2017-08-032172.002202.002115.002175.0012801002775243300
2017-08-022203.002205.002163.002169.006312001375276200
2017-08-012205.002219.002192.002217.007208001592411400
2017-07-312157.002202.002151.002199.007007001532050900
2017-07-282171.002172.002145.002166.006055001307289000
2017-07-272186.002194.002175.002180.00425500928811100
2017-07-262200.002208.002188.002192.00435900956839300
2017-07-252275.002275.002190.002193.009425002082873700
2017-07-242261.002274.002249.002273.00373400845396500
2017-07-212279.002283.002256.002272.00436100991811800
2017-07-202296.002302.002278.002285.00354500810806800
2017-07-192291.002309.002284.002289.00352100806754800
2017-07-182299.002299.002270.002295.004721001081773200
2017-07-142277.002302.002270.002286.004459001020563600
2017-07-132258.002278.002250.002268.006043001368986100
2017-07-122239.002245.002217.002240.00348900779963000
2017-07-112224.002251.002222.002246.00358000802278400
2017-07-102208.002226.002204.002220.004614001022107300
2017-07-072199.002211.002189.002197.005407001188565800
2017-07-062217.002217.002193.002201.006269001380501400
2017-07-052234.002238.002212.002229.006491001443059000
2017-07-042272.002275.002230.002235.008155001830892700
2017-07-032305.002308.002281.002284.006036001383120100
2017-06-302304.002314.002289.002301.00402400925709100
2017-06-292320.002344.002299.002304.005016001162088300
2017-06-282274.002314.002267.002313.007950001823814100
2017-06-272239.002265.002235.002265.005250001184246200
2017-06-262242.002247.002221.002222.00244600545134100
2017-06-232239.002242.002227.002238.00357400798968400
2017-06-222243.002248.002228.002237.00395000883925400
2017-06-212247.002251.002228.002244.00308700692238600
2017-06-202264.002273.002252.002252.004508001018305500
2017-06-192260.002277.002260.002264.00312100707683600
2017-06-162248.002271.002232.002253.006592001486544600
2017-06-152239.002262.002225.002247.007322001646039100
2017-06-142215.002246.002215.002237.005957001331102000
2017-06-132180.002219.002179.002210.005780001277046000
2017-06-122155.002180.002155.002177.004825001047942800
2017-06-092149.002180.002136.002151.006473001395058600
2017-06-082155.002160.002128.002138.00342800733836800
2017-06-072134.002155.002125.002155.00402800864553400
2017-06-062135.002138.002110.002127.00397200843812200
2017-06-052144.002150.002123.002140.006131001310734900
2017-06-022106.002139.002101.002139.007269001546947100
2017-06-012098.002114.002086.002102.006131001288597900
2017-05-312136.002146.002093.002104.008840001863655300
2017-05-302174.002175.002125.002137.005803001242922400
2017-05-292194.002207.002181.002183.00278400609939300
2017-05-262198.002198.002176.002190.005340001167564700
2017-05-252200.002218.002184.002212.005886001298215700
2017-05-242179.002200.002178.002200.00401800880487300
2017-05-232190.002190.002170.002173.00270700589820100
2017-05-222173.002188.002155.002182.005816001267195500
2017-05-192150.002176.002136.002168.005377001162420300
2017-05-182156.002188.002139.002152.009776002110095600
2017-05-172178.002195.002165.002167.005910001285313600
2017-05-162166.002200.002159.002189.009917002165356200
2017-05-152140.002198.002131.002160.0013554002940603300
2017-05-122124.002152.002108.002131.005927001262399500
2017-05-112146.002147.002112.002122.00309100657120800
2017-05-102133.002148.002133.002139.00391400837830200
2017-05-092111.002137.002109.002130.00409700871096200
2017-05-082107.002112.002092.002110.00456000959625000
2017-05-022070.002090.002068.002083.00332100691209800
2017-05-012098.002098.002067.002074.00312800648810200
2017-04-282078.002112.002071.002107.006708001406014300
2017-04-272067.002084.002065.002077.00299500621971900
2017-04-262066.002078.002063.002078.00398200824611000
2017-04-252073.002076.002046.002061.005402001111513900
2017-04-242051.002071.002033.002065.005467001122329500
2017-04-212047.002061.002035.002047.00409800838402800
2017-04-202036.002046.002029.002037.00303300618251400
2017-04-192032.002046.002022.002039.00429400875204000
2017-04-182020.002037.002016.002024.00248300502776700
2017-04-172018.002025.002003.002014.00450100904824900
2017-04-142075.002075.002015.002020.00299400610796200
2017-04-132034.002074.002033.002064.006669001372526400
2017-04-122034.002055.002031.002049.006422001314275600
2017-04-112023.002039.002021.002031.00384500780103500
2017-04-102005.002033.001995.002028.005643001137137600
2017-04-071985.002009.001972.002000.007600001515600700
2017-04-062015.002015.001982.001983.00488600973065300
2017-04-052032.002036.002010.002019.005206001052095700
2017-04-042018.002022.002000.002018.00481200968823400
2017-04-032015.002027.002001.002010.00447500900068000
2017-03-312031.002037.002002.002002.00433100872944100
2017-03-302051.002052.002018.002020.006947001410196000
2017-03-292088.002089.002063.002073.008421001746889800
2017-03-282140.002154.002126.002134.005228001117166800
2017-03-272137.002142.002116.002122.005281001123789600
2017-03-242094.002150.002091.002150.006565001400214400
2017-03-232083.002087.002062.002073.005234001084398000
2017-03-222088.002098.002080.002081.00456600952494400
2017-03-212112.002149.002106.002111.008304001762585100
2017-03-172097.002102.002084.002097.00367700770716500
2017-03-162077.002108.002077.002099.00399200836829300
2017-03-152090.002090.002077.002080.00392900818313300
2017-03-142089.002112.002083.002093.005928001244875700
2017-03-132072.002089.002064.002088.00381000794070600
2017-03-102070.002079.002057.002076.007348001523225200
2017-03-092058.002070.002056.002070.00437600903540300
2017-03-082058.002068.002042.002058.00426500875327400
2017-03-072045.002067.002045.002062.00374200770615200
2017-03-062046.002052.002038.002049.00320500655766900
2017-03-032068.002071.002045.002055.00325100668572200
2017-03-022070.002071.002058.002065.00393200811895200
2017-03-012060.002068.002037.002052.00474700973549900
2017-02-282041.002067.002041.002043.00470000964407700
2017-02-272045.002050.002011.002041.007035001429348700
2017-02-242053.002074.002053.002061.005904001218326100
2017-02-232092.002107.002061.002068.005901001223747800
2017-02-222115.002126.002068.002077.009964002079451000
2017-02-212032.002119.002029.002115.0016161003381695800
2017-02-201986.001993.001961.001981.005336001054813200
2017-02-171988.001996.001977.001984.005637001119305900
2017-02-162010.002016.001988.001999.005936001187295100
2017-02-152008.002018.002002.002011.006289001264887900
2017-02-142013.002048.002004.002006.005090001028323300
2017-02-132008.002026.002000.002005.005871001180171400
2017-02-101980.001998.001972.001987.007751001538574200
2017-02-091990.001991.001962.001977.009224001822231900
2017-02-082051.002052.001975.002002.0011090002232328900
2017-02-072045.002074.002045.002051.004872001001571200
2017-02-062065.002065.002032.002045.00458900938702200
2017-02-032046.002063.002036.002055.00453000929189200
2017-02-022071.002078.002044.002046.004992001028610000
2017-02-012055.002079.002050.002070.00382400790179200
2017-01-312075.002086.002065.002069.00280100580807900
2017-01-302084.002102.002077.002098.00475200994461500
2017-01-272080.002092.002066.002088.00320200667011400
2017-01-262057.002082.002047.002076.005229001082201100
2017-01-252072.002074.002030.002041.006652001361321700
2017-01-242068.002074.002038.002046.006384001308717500
2017-01-232070.002092.002057.002078.005517001146304200
2017-01-202113.002118.002078.002082.007087001478527800
2017-01-192105.002134.002085.002126.006698001419114900
2017-01-182080.002097.002053.002093.004881001013667900
2017-01-172100.002115.002091.002095.00391500823343300
2017-01-162137.002149.002118.002121.00334500712280900
2017-01-132082.002138.002067.002138.006020001274244000
2017-01-122122.002130.002095.002099.004946001042118200
2017-01-112118.002130.002105.002115.004911001038834500
2017-01-102100.002128.002087.002121.005500001163014600
2017-01-062078.002112.002074.002112.005403001131678000
2017-01-052090.002095.002060.002074.00476100987024800
2017-01-041997.002087.001997.002077.008759001804080500
2016-12-301988.001988.001966.001980.00314100620837400
2016-12-292006.002008.001981.001988.00465500925871900
2016-12-282009.002020.002000.002009.00349500702090400
2016-12-272000.002014.001995.002001.006940001390463200
2016-12-262051.002054.002007.002010.005542001120109500
2016-12-222011.002059.002006.002056.005647001152095700
2016-12-212041.002068.002037.002061.005978001229647000
2016-12-202049.002055.002035.002042.005422001108377700
2016-12-192066.002083.002053.002071.005512001139842300
2016-12-162093.002098.002052.002065.005172001070648300
2016-12-152061.002094.002048.002088.005599001162459600
2016-12-142061.002068.002040.002059.00465300956862600
2016-12-132046.002079.002040.002061.006712001385113900
2016-12-122077.002077.002038.002052.007847001611210700
2016-12-092069.002085.002063.002082.005540001150021700
2016-12-082045.002092.002045.002068.007259001502853700
2016-12-072040.002055.002023.002050.007632001561156200
2016-12-062023.002042.002003.002038.007492001517349300
2016-12-051985.002023.001975.002020.009123001830657100
2016-12-021940.001980.001939.001974.008103001591764400
2016-12-011976.001976.001937.001940.007233001412152300
2016-11-301990.001992.001967.001978.00408000806079500
2016-11-291974.001995.001964.001990.00455100904371400
2016-11-281961.001984.001954.001977.005371001057442500
2016-11-251980.001995.001966.001980.005452001080372300
2016-11-241977.001980.001962.001973.005843001152953200
2016-11-221962.001968.001949.001966.00397900780420200
2016-11-211960.001972.001954.001960.005132001007103400
2016-11-181954.001959.001946.001953.00452800884305200
2016-11-171931.001949.001925.001937.00363500704535300
2016-11-161922.001942.001912.001940.00315000608708400
2016-11-151927.001943.001902.001914.00378700724739900
2016-11-141893.001943.001890.001935.005814001122933200
2016-11-111901.001902.001872.001878.007033001326275800
2016-11-101886.001886.001860.001877.005791001087114200
2016-11-091889.001897.001794.001807.008351001533655700
2016-11-081872.001888.001870.001876.00302600567906900
2016-11-071876.001911.001865.001869.005618001059136200
2016-11-041872.001896.001857.001873.006501001215349400
2016-11-021954.001964.001909.001910.009322001800375100
2016-11-011968.001974.001949.001967.00351600690465400
2016-10-311971.001976.001961.001968.00480900946930800
2016-10-281960.001987.001957.001979.0012643002499290500
2016-10-271950.001960.001936.001953.00287200559577800
2016-10-261945.001957.001940.001951.00411800803380100
2016-10-251945.001970.001943.001958.007526001473785200
2016-10-241905.001931.001903.001931.005523001061423500
2016-10-211890.001904.001879.001899.005980001133810900
2016-10-201865.001888.001847.001888.005708001069338000
2016-10-191850.001859.001835.001857.00434200803143900
2016-10-181812.001854.001809.001850.006660001221595900
2016-10-171810.001821.001804.001812.00314900570151500
2016-10-141800.001814.001791.001811.00482000869285500
2016-10-131831.001831.001794.001803.008587001551236500

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog