[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 
2017-04-282078.002112.002071.002107.006708001406014300
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
2016-10-121821.001845.001819.001828.00452300827434300
2016-10-111843.001848.001825.001830.00381900700518300
2016-10-071845.001851.001838.001841.00218400402526600
2016-10-061849.001860.001844.001849.00445400825141800
2016-10-051825.001832.001816.001826.00389500710959600
2016-10-041830.001833.001803.001810.006428001165251800
2016-10-031858.001859.001828.001831.00388300714943700
2016-09-301835.001856.001830.001841.006072001118555400
2016-09-291858.001879.001853.001875.00281700527015400
2016-09-281856.001863.001838.001846.00492500909839300
2016-09-271853.001895.001851.001895.00469100880190600
2016-09-261877.001877.001861.001861.00333800623625900
2016-09-231890.001890.001875.001884.00340900641674400
2016-09-211858.001885.001837.001885.00429700801153400
2016-09-201843.001863.001836.001855.00367700681540200
2016-09-161860.001864.001834.001835.00465200856864800
2016-09-151841.001847.001826.001838.00434500797384500
2016-09-141855.001862.001845.001846.00302300559209100
2016-09-131874.001885.001851.001862.00288600537456700
2016-09-121877.001880.001856.001864.00418800781530600
2016-09-091893.001916.001889.001911.00443400843497000
2016-09-081911.001911.001876.001886.007188001357389400
2016-09-071963.001979.001911.001917.008721001683704000
2016-09-061958.001991.001951.001988.007021001388430000
2016-09-051960.001977.001957.001967.006353001251927900
2016-09-021947.001957.001929.001942.006022001170965600
2016-09-011915.001958.001915.001941.008302001610662200
2016-08-311859.001924.001856.001917.009932001884157200
2016-08-301825.001848.001816.001847.00365900671300100
2016-08-291825.001837.001813.001820.00383900700118300
2016-08-261817.001817.001801.001802.00274600496060000
2016-08-251805.001819.001801.001810.00321100581184100
2016-08-241786.001803.001785.001803.00260100467786000
2016-08-231786.001795.001773.001778.006427001143929900
2016-08-221815.001816.001796.001805.00403500728592700
2016-08-191830.001830.001806.001810.00410800745613500
2016-08-181832.001839.001805.001810.009991001819092300
2016-08-171775.001780.001761.001779.00542700961059900
2016-08-161801.001801.001778.001778.00421300752457700
2016-08-151841.001841.001794.001794.00375200677572000
2016-08-121842.001866.001830.001854.00443200820516600
2016-08-101798.001819.001789.001814.00330000596227600
2016-08-091795.001827.001787.001827.00304800552657700
2016-08-081786.001799.001780.001798.00486800872338000
2016-08-051786.001789.001766.001772.00413300733358100
2016-08-041830.001830.001775.001779.005687001017534000
2016-08-031842.001856.001802.001803.007179001304704200
2016-08-021862.001888.001858.001874.00349100655250800
2016-08-011842.001880.001825.001880.00342100636939400
2016-07-291862.001869.001823.001868.00507400938835300
2016-07-281882.001882.001862.001871.00282900529632100
2016-07-271890.001896.001863.001876.00423100794447900
2016-07-261880.001890.001874.001881.00421300793112700
2016-07-251883.001893.001860.001884.00357100672176500
2016-07-221842.001871.001836.001857.00355400660593300
2016-07-211881.001891.001834.001856.005922001098949100
2016-07-201867.001874.001844.001864.00485700902309400
2016-07-191833.001865.001820.001861.008958001654843300
2016-07-151808.001828.001797.001803.00550800997121100
2016-07-141840.001848.001795.001799.008988001623697600
2016-07-131856.001858.001828.001840.007590001395591700
2016-07-121860.001878.001826.001831.007482001381324300
2016-07-111826.001860.001822.001852.00441900816090600
2016-07-081820.001832.001801.001801.00367000665620500
2016-07-071827.001837.001815.001821.00391400714587100
2016-07-061791.001829.001786.001828.00484100877592700
2016-07-051832.001832.001810.001819.00372800677746100
2016-07-041795.001842.001786.001839.00537000981942100
2016-07-011805.001808.001778.001795.007577001359767900
2016-06-301835.001843.001786.001787.009442001700873400
2016-06-291833.001854.001806.001837.005790001063413300
2016-06-281828.001861.001816.001831.007588001394713900
2016-06-271775.001891.001769.001881.0011345002098765000
2016-06-241903.001903.001733.001755.0011256002019469600
2016-06-231881.001901.001867.001881.006421001207918400
2016-06-221865.001879.001860.001867.006322001181095900
2016-06-211848.001874.001827.001867.00484200900053100
2016-06-201833.001881.001830.001863.006765001255616000
2016-06-171792.001812.001787.001790.009409001689716700
2016-06-161804.001832.001771.001773.008741001567617100
2016-06-151778.001791.001767.001784.006010001070533000
2016-06-141800.001816.001777.001790.007195001287553500
2016-06-131844.001844.001784.001784.005976001079127800
2016-06-101883.001883.001846.001859.008712001623167800
2016-06-091873.001876.001861.001868.007747001446753100
2016-06-081896.001922.001887.001891.008126001542978500
2016-06-071896.001905.001868.001875.0013635002564011600
2016-06-061932.001945.001925.001934.006145001189091900
2016-06-031916.001939.001906.001934.007492001439606300
2016-06-021912.001924.001902.001906.007488001430994300
2016-06-011943.001947.001906.001913.005917001135485100
2016-05-311930.001943.001918.001937.00413000798692200
2016-05-301913.001931.001908.001930.005917001137677100
2016-05-271909.001924.001888.001907.0010963002090060000
2016-05-261960.001964.001918.001918.007686001485722300
2016-05-251960.001962.001927.001954.006595001284624800
2016-05-241938.001945.001918.001924.007809001502862100
2016-05-231949.001963.001927.001937.006927001343560800
2016-05-201945.001965.001939.001949.006938001352722000
2016-05-192000.002000.001938.001944.0010598002070676000
2016-05-182014.002025.001975.002000.007969001594319600
2016-05-172003.002014.001968.001998.005637001119886800
2016-05-162030.002030.001966.001972.009208001828273000
2016-05-132123.002123.002032.002039.0010393002145536400
2016-05-122114.002122.002086.002114.00432200909266100
2016-05-112146.002148.002057.002098.007765001628744300
2016-05-102067.002111.002051.002108.005985001254403400
2016-05-092083.002102.002066.002082.005013001043728300
2016-05-062074.002095.002032.002069.007403001523200500
2016-05-022042.002077.002042.002056.005484001127124800
2016-04-282175.002175.002098.002106.005907001257635300
2016-04-272193.002200.002161.002172.00399200869188500
2016-04-262154.002186.002141.002184.00416700903486700
2016-04-252192.002199.002152.002165.006424001395891500
2016-04-222154.002180.002144.002180.005055001094689300

   ※ 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