IR情報
3893 日本製紙GのIR情報に関するデータは見つかりませんでした。
2012/10/25～2013/03/26
IR情報＆株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 |
|---|
| 2013 |
| 03/26 | 1,471 | 1,485 | 1,458 | 1,466 | -1.01% | 1,916,600 | 1704億2967万 | -3.74% |
| 03/25 | 1,489 | 1,489 | 1,475 | 1,481 | +0.07% | 855,100 | 1721億7349万 | -2.44% |
| 03/22 | 1,503 | 1,504 | 1,475 | 1,480 | -1.27% | 1,109,700 | 1720億5724万 | -2.12% |
| 03/21 | 1,494 | 1,516 | 1,490 | 1,499 | +0.74% | 1,320,300 | 1742億6608万 | -0.6% |
| 03/19 | 1,521 | 1,524 | 1,486 | 1,488 | -1.06% | 1,661,200 | 1729億8727万 | -1.2% |
| 03/18 | 1,528 | 1,528 | 1,502 | 1,504 | -2.27% | 1,062,400 | 1748億4735万 | +0.13% |
| 03/15 | 1,525 | 1,539 | 1,509 | 1,539 | +1.32% | 933,100 | 1789億1627万 | +2.74% |
| 03/14 | 1,534 | 1,542 | 1,512 | 1,519 | -0.59% | 959,300 | 1765億9118万 | +1.54% |
| 03/13 | 1,518 | 1,537 | 1,506 | 1,528 | +1.73% | 1,234,300 | 1776億3747万 | +2.69% |
| 03/12 | 1,530 | 1,531 | 1,502 | 1,502 | -0.33% | 734,900 | 1746億1484万 | +1.62% |
| 03/11 | 1,515 | 1,533 | 1,500 | 1,507 | +0.4% | 1,103,400 | 1751億9612万 | +2.45% |
| 03/08 | 1,562 | 1,564 | 1,495 | 1,501 | -2.09% | 1,735,400 | 1744億9859万 | +2.67% |
| 03/07 | 1,540 | 1,589 | 1,505 | 1,533 | +1.32% | 1,835,700 | 1782億1874万 | +5.43% |
| 03/06 | 1,555 | 1,595 | 1,506 | 1,513 | -7.41% | 2,641,200 | 1758億9365万 | +4.92% |
| 03/05 | 1,702 | 1,703 | 1,582 | 1,634 | -5.11% | 2,320,900 | 1899億6049万 | +14.27% |
| 03/04 | 1,695 | 1,738 | 1,670 | 1,722 | +1% | 830,900 | 2001億9092万 | +21.87% |
| 03/01 | 1,600 | 1,742 | 1,583 | 1,705 | +5.64% | 1,852,200 | 1982億1459万 | +22.4% |
| 02/28 | 1,566 | 1,614 | 1,562 | 1,614 | +3.93% | 1,126,600 | 1876億3539万 | +17.9% |
| 02/27 | 1,500 | 1,565 | 1,486 | 1,553 | +3.26% | 1,032,400 | 1805億4384万 | +15.04% |
| 02/26 | 1,470 | 1,509 | 1,466 | 1,504 | +0.4% | 840,700 | 1748億4735万 | +12.49% |
| 02/25 | 1,535 | 1,557 | 1,482 | 1,498 | -0.73% | 1,410,900 | 1741億4982万 | +12.97% |
| 02/22 | 1,465 | 1,537 | 1,462 | 1,509 | +2.72% | 1,774,000 | 1754億2863万 | +14.75% |
| 02/21 | 1,450 | 1,495 | 1,432 | 1,469 | +0.55% | 1,064,200 | 1707億7843万 | +12.65% |
| 02/20 | 1,409 | 1,465 | 1,349 | 1,461 | +8.3% | 2,289,400 | 1698億4839万 | +12.91% |
| 02/19 | 1,351 | 1,394 | 1,335 | 1,349 | -0.07% | 801,600 | 1568億2784万 | +4.98% |
| 02/18 | 1,350 | 1,379 | 1,335 | 1,350 | +1.96% | 884,600 | 1569億4410万 | +5.47% |
| 02/15 | 1,373 | 1,401 | 1,307 | 1,324 | -3.71% | 1,367,600 | 1539億2147万 | +3.92% |
| 02/14 | 1,431 | 1,433 | 1,362 | 1,375 | -4.65% | 1,409,300 | 1598億5047万 | +8.44% |
| 02/13 | 1,425 | 1,449 | 1,401 | 1,442 | +3.15% | 1,474,400 | 1676億3955万 | +14.35% |
| 02/12 | 1,425 | 1,436 | 1,397 | 1,398 | +0.14% | 1,084,200 | 1625億2433万 | +11.66% |
| 02/08 | 1,451 | 1,453 | 1,370 | 1,396 | -6.43% | 2,397,900 | 1622億9182万 | +12.13% |
| 02/07 | 1,324 | 1,500 | 1,318 | 1,492 | +13.46% | 2,788,100 | 1734億5229万 | +20.61% |
| 02/06 | 1,304 | 1,381 | 1,286 | 1,315 | +3.06% | 1,185,100 | 1528億7518万 | +7.35% |
| 02/05 | 1,288 | 1,330 | 1,274 | 1,276 | -4.13% | 1,151,100 | 1483億4124万 | +4.68% |
| 02/04 | 1,294 | 1,334 | 1,280 | 1,331 | +4.31% | 963,200 | 1547億3526万 | +9.73% |
| 02/01 | 1,308 | 1,331 | 1,254 | 1,276 | -1.77% | 1,017,100 | 1483億4124万 | +5.89% |
| 01/31 | 1,250 | 1,353 | 1,245 | 1,299 | +4.84% | 1,737,600 | 1510億1510万 | +8.25% |
| 01/30 | 1,211 | 1,242 | 1,202 | 1,239 | +2.4% | 627,100 | 1440億3981万 | +3.68% |
| 01/29 | 1,194 | 1,229 | 1,194 | 1,210 | +0.33% | 523,900 | 1406億6841万 | +1.6% |
| 01/28 | 1,220 | 1,232 | 1,202 | 1,206 | -1.31% | 693,100 | 1402億339万 | +1.69% |
| 01/25 | 1,165 | 1,235 | 1,158 | 1,222 | +9.11% | 1,862,800 | 1420億6347万 | +3.38% |
| 01/24 | 1,140 | 1,144 | 1,106 | 1,120 | -2.27% | 1,023,000 | 1302億547万 | -4.92% |
| 01/23 | 1,175 | 1,182 | 1,144 | 1,146 | -5.68% | 937,900 | 1332億2810万 | -2.47% |
| 01/22 | 1,242 | 1,249 | 1,209 | 1,215 | -2.17% | 537,200 | 1412億4969万 | +3.85% |
| 01/21 | 1,228 | 1,253 | 1,213 | 1,242 | +1.55% | 616,000 | 1443億8857万 | +6.79% |
| 01/18 | 1,235 | 1,235 | 1,211 | 1,223 | +0.91% | 1,375,200 | 1421億7973万 | +5.98% |
| 01/17 | 1,235 | 1,240 | 1,195 | 1,212 | -1.06% | 1,495,000 | 1409億92万 | +5.67% |
| 01/16 | 1,235 | 1,244 | 1,216 | 1,225 | -0.73% | 998,100 | 1424億1224万 | +7.55% |
| 01/15 | 1,233 | 1,240 | 1,214 | 1,234 | -0.08% | 738,100 | 1434億5853万 | +8.91% |
| 01/11 | 1,200 | 1,244 | 1,200 | 1,235 | +3.69% | 1,064,700 | 1435億7479万 | +9.58% |
| 01/10 | 1,195 | 1,204 | 1,178 | 1,191 | +1.02% | 1,025,200 | 1384億5957万 | +6.53% |
| 01/09 | 1,180 | 1,193 | 1,161 | 1,179 | -1.01% | 1,034,000 | 1370億6451万 | +6.31% |
| 01/08 | 1,217 | 1,217 | 1,186 | 1,191 | -2.06% | 707,000 | 1384億5957万 | +8.17% |
| 01/07 | 1,271 | 1,272 | 1,208 | 1,216 | -2.33% | 987,200 | 1413億6594万 | +11.36% |
| 01/04 | 1,239 | 1,277 | 1,233 | 1,245 | +4.36% | 1,469,700 | 1447億3734万 | +15.06% |
| 2012 |
| 12/28 | 1,200 | 1,208 | 1,171 | 1,193 | +0.08% | 730,400 | - | +11.39% |
| 12/27 | 1,167 | 1,210 | 1,158 | 1,192 | +3.83% | 834,500 | - | +12.24% |
| 12/26 | 1,144 | 1,169 | 1,143 | 1,148 | +1.32% | 737,900 | - | +9.02% |
| 12/25 | 1,144 | 1,153 | 1,128 | 1,133 | -0.35% | 459,400 | - | +8.32% |
| 12/21 | 1,169 | 1,169 | 1,117 | 1,137 | -1.47% | 893,900 | - | +9.33% |
| 12/20 | 1,165 | 1,177 | 1,134 | 1,154 | -2.12% | 818,800 | - | +11.71% |
| 12/19 | 1,142 | 1,191 | 1,133 | 1,179 | +3.79% | 1,509,200 | - | +15.02% |
| 12/18 | 1,083 | 1,146 | 1,081 | 1,136 | +5.48% | 1,060,400 | - | +11.81% |
| 12/17 | 1,115 | 1,120 | 1,071 | 1,077 | -2.71% | 777,000 | - | +6.95% |
| 12/14 | 1,102 | 1,114 | 1,092 | 1,107 | -0.36% | 1,206,600 | - | +10.7% |
| 12/13 | 1,080 | 1,120 | 1,077 | 1,111 | +5.61% | 1,509,900 | - | +12% |
| 12/12 | 1,028 | 1,053 | 1,028 | 1,052 | +2.63% | 719,400 | - | +6.91% |
| 12/11 | 1,033 | 1,039 | 1,020 | 1,025 | -0.49% | 621,500 | - | +4.59% |
| 12/10 | 1,055 | 1,055 | 1,022 | 1,030 | -0.58% | 438,400 | - | +5.42% |
| 12/07 | 1,030 | 1,045 | 1,030 | 1,036 | +0.58% | 738,400 | - | +6.26% |
| 12/06 | 1,026 | 1,048 | 1,019 | 1,030 | -0.1% | 1,007,300 | - | +6.08% |
| 12/05 | 1,069 | 1,084 | 1,025 | 1,031 | -3.46% | 1,641,900 | - | +6.73% |
| 12/04 | 1,042 | 1,073 | 1,033 | 1,068 | -0.09% | 1,954,300 | - | +11.13% |
| 12/03 | 1,030 | 1,078 | 1,026 | 1,069 | +5.84% | 1,790,800 | - | +12.05% |
| 11/30 | 993 | 1,010 | 989 | 1,010 | +2.33% | 1,714,500 | - | +6.54% |
| 11/29 | 969 | 992 | 965 | 987 | +2.07% | 930,900 | - | +4.44% |
| 11/28 | 970 | 985 | 963 | 967 | -0.62% | 1,262,700 | - | +2.55% |
| 11/27 | 972 | 984 | 972 | 973 | +0.83% | 1,174,500 | - | +3.4% |
| 11/26 | 983 | 988 | 963 | 965 | -0.62% | 1,350,500 | - | +2.77% |
| 11/22 | 970 | 980 | 963 | 971 | +1.04% | 756,700 | - | +3.63% |
| 11/21 | 965 | 980 | 953 | 961 | -0.72% | 1,050,800 | - | +2.78% |
| 11/20 | 994 | 995 | 966 | 968 | -1.12% | 815,200 | - | +3.64% |
| 11/19 | 985 | 998 | 965 | 979 | +0.82% | 1,116,700 | - | +5.38% |
| 11/16 | 994 | 994 | 965 | 971 | -0.31% | 706,300 | - | +5.09% |
| 11/15 | 954 | 990 | 943 | 974 | +2.31% | 1,338,400 | - | +5.98% |
| 11/14 | 937 | 957 | 920 | 952 | +0.74% | 505,400 | - | +4.16% |
| 11/13 | 923 | 948 | 923 | 945 | +2.49% | 1,327,700 | - | +3.96% |
| 11/12 | 895 | 933 | 892 | 922 | +2.1% | 878,900 | - | +1.88% |
| 11/09 | 895 | 907 | 879 | 903 | +1.23% | 1,145,100 | - | 0% |
| 11/08 | 912 | 919 | 891 | 892 | -3.67% | 906,200 | - | -1.22% |
| 11/07 | 948 | 974 | 923 | 926 | -1.07% | 1,431,800 | - | +2.66% |
| 11/06 | 941 | 943 | 924 | 936 | -1.78% | 460,800 | - | +3.88% |
| 11/05 | 962 | 978 | 951 | 953 | -2.36% | 529,200 | - | +5.89% |
| 11/02 | 944 | 981 | 944 | 976 | +4.39% | 1,083,200 | - | +8.57% |
| 11/01 | 918 | 938 | 917 | 935 | +2.41% | 863,800 | - | +4.24% |
| 10/31 | 900 | 932 | 895 | 913 | +1.56% | 1,261,100 | - | +1.67% |
| 10/30 | 902 | 915 | 892 | 899 | -1.1% | 643,200 | - | -0.33% |
| 10/29 | 916 | 924 | 901 | 909 | -0.87% | 605,100 | - | +0.33% |
| 10/26 | 936 | 940 | 914 | 917 | -2.03% | 467,200 | - | +0.66% |
| 10/25 | 933 | 938 | 927 | 936 | +1.3% | 891,400 | - | +2.41% |
