[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 
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
2016-04-212163.002178.002140.002174.005316001150298800
2016-04-202158.002182.002116.002133.005569001195394800
2016-04-192131.002153.002129.002148.007499001607738400
2016-04-182080.002109.002073.002104.006934001451807000
2016-04-152119.002142.002109.002130.007294001551426500
2016-04-142081.002126.002071.002126.006746001420316200
2016-04-132050.002070.002043.002058.005854001203883100
2016-04-122002.002045.001990.002038.006207001256887700
2016-04-111983.002003.001955.001995.0010313002044329100
2016-04-081900.001975.001897.001948.008370001621830000
2016-04-071909.001927.001884.001921.00420100802911900
2016-04-061900.001943.001897.001918.006125001176282900
2016-04-051960.001963.001905.001912.00506900976186700
2016-04-041949.001993.001947.001965.006148001210678000
2016-04-011993.001994.001945.001954.009853001928914300
2016-03-311990.002027.001972.002003.009194001840484100
2016-03-302082.002088.002014.002019.005575001136369700
2016-03-292063.002094.002051.002092.004975001032404000
2016-03-282115.002125.002078.002100.006917001452342300
2016-03-252117.002120.002091.002094.00446900939216000
2016-03-242097.002123.002085.002108.00436200919429400
2016-03-232101.002124.002091.002101.00346200729671500
2016-03-222113.002132.002093.002119.005455001152065400
2016-03-182059.002084.002048.002083.008401001739238400
2016-03-172070.002093.002044.002055.006242001287794200
2016-03-162051.002086.002044.002061.006482001339638500
2016-03-152050.002085.002041.002068.006956001438019100
2016-03-142082.002090.002063.002070.007494001554380400
2016-03-112043.002076.002028.002070.0011225002307954200
2016-03-102005.002069.002000.002054.0016499003378980800
2016-03-091962.001962.001903.001925.007564001450575900
2016-03-082003.002015.001950.001972.006248001235693300
2016-03-071970.002009.001955.001999.005899001176816300
2016-03-041952.001978.001944.001975.005322001047642700
2016-03-031941.001967.001932.001956.006784001322900600
2016-03-021921.001936.001864.001928.0010106001928484200
2016-03-011908.001919.001874.001892.006950001314158200
2016-02-291951.001977.001908.001908.006927001342756700
2016-02-261937.001975.001920.001963.006381001253902500
2016-02-251897.001948.001892.001932.008774001691020000
2016-02-241836.001906.001831.001894.007485001414389200
2016-02-231830.001873.001830.001855.00487800905490900
2016-02-221810.001844.001810.001825.006146001122612900
2016-02-191817.001836.001795.001826.007428001347442800
2016-02-181803.001846.001797.001831.006973001275751800
2016-02-171800.001819.001741.001767.0015157002682824700
2016-02-161800.001838.001787.001812.009844001788988100
2016-02-151903.001910.001804.001816.0025468004653856200
2016-02-121813.001903.001786.001876.0022420004153283900
2016-02-101895.001900.001770.001842.0017879003262489200
2016-02-091889.001936.001857.001859.0011316002141727500
2016-02-081901.001952.001884.001948.008378001613047200
2016-02-051850.001898.001845.001896.006054001141759300
2016-02-041812.001889.001809.001875.007420001380700000
2016-02-031850.001861.001804.001812.0014597002657016500
2016-02-021922.001931.001871.001876.0010417001967144500
2016-02-011940.001948.001917.001936.008939001728653400
2016-01-291909.001943.001855.001923.0011318002158184800
2016-01-281889.001911.001857.001890.006831001291527100
2016-01-271867.001913.001863.001908.0010569001999107600
2016-01-261869.001876.001829.001837.009359001729901600
2016-01-251911.001927.001884.001915.007342001401216600
2016-01-221840.001870.001829.001870.0010052001862081000
2016-01-211813.001859.001798.001800.0010871001989001300
2016-01-201856.001873.001812.001818.0012170002237926900
2016-01-191809.001858.001806.001846.0011584002129879700
2016-01-181800.001825.001776.001821.009794001769204500
2016-01-151853.001868.001817.001832.008213001506324600
2016-01-141834.001842.001801.001827.008238001497975200
2016-01-131824.001874.001815.001871.009349001732142100
2016-01-121815.001826.001786.001786.0014521002611108900
2016-01-081833.001856.001821.001827.0020528003769260700
2016-01-071882.001885.001860.001861.0013348002496983200
2016-01-061911.001927.001895.001905.007307001392558400
2016-01-051919.001957.001908.001922.009139001762234700
2016-01-041951.001988.001939.001943.007815001528184700
2015-12-301996.002005.001958.001964.0010537002089552700
2015-12-291914.001947.001902.001943.00517400999252400
2015-12-281865.001923.001865.001918.006632001264702800
2015-12-251860.001882.001842.001842.006497001205893300
2015-12-241875.001888.001844.001844.006469001206136200
2015-12-221881.001881.001851.001860.005526001027013400
2015-12-211853.001891.001850.001889.006969001299965800
2015-12-181926.001926.001853.001853.0011519002165737900
2015-12-171910.001936.001904.001918.006781001303149600
2015-12-161890.001900.001869.001879.005950001120161000
2015-12-151907.001907.001859.001860.0013448002515154400
2015-12-141894.001932.001886.001928.008599001642550700
2015-12-111888.001922.001887.001919.009730001850644100
2015-12-101900.001926.001900.001903.006992001336340600
2015-12-091930.001933.001906.001911.0010957002099826400
2015-12-081957.001968.001938.001944.005653001101114900
2015-12-071965.001978.001953.001956.007215001415634500
2015-12-041984.001986.001957.001964.008029001579726200
2015-12-031975.002015.001960.002008.009872001973426700
2015-12-021997.001997.001970.001972.0011968002369559700

   ※ 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