日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

三菱製紙(3864)の株価時系列情報

三菱製紙(3864)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
1986/12/27 560 560 540 555 99,000
1986/12/26 545 551 542 550 166,000
1986/12/25 550 551 545 545 157,000
1986/12/24 550 555 550 550 106,000
1986/12/23 555 555 550 550 183,000
1986/12/22 559 559 554 555 347,000
1986/12/19 560 561 554 555 729,000
1986/12/18 562 562 556 556 678,000
1986/12/17 556 565 556 561 352,000
1986/12/16 555 565 555 560 92,000
1986/12/15 555 560 555 556 351,000
1986/12/12 557 558 554 554 301,000
1986/12/11 560 567 556 560 118,000
1986/12/10 557 570 557 567 310,000
1986/12/09 575 575 567 567 636,000
1986/12/08 555 575 555 570 737,000
1986/12/06 563 564 550 550 974,000
1986/12/05 560 565 560 564 545,000
1986/12/04 573 574 565 570 2,814,000
1986/12/03 560 570 555 570 1,467,000
1986/12/02 561 569 553 559 364,000
1986/12/01 573 573 555 555 230,000
1986/11/29 560 573 558 572 1,305,000
1986/11/28 560 560 555 555 264,000
1986/11/27 560 560 550 554 225,000
1986/11/26 570 570 550 552 680,000
1986/11/25 554 570 545 570 847,000
1986/11/22 555 560 540 548 642,000
1986/11/21 560 568 549 553 1,426,000
1986/11/20 568 573 550 559 1,821,000
1986/11/19 550 568 549 559 2,260,000
1986/11/18 550 555 550 555 707,000
1986/11/17 550 557 544 548 894,000
1986/11/14 534 544 534 542 143,000
1986/11/13 530 548 530 544 507,000
1986/11/12 545 550 538 540 735,000
1986/11/11 530 555 525 546 2,926,000
1986/11/10 518 530 518 530 403,000
1986/11/07 508 518 507 510 300,000
1986/11/06 506 510 506 508 54,000
1986/11/05 505 506 505 506 49,000
1986/11/04 510 510 505 505 28,000
1986/11/01 505 518 505 510 69,000
1986/10/31 512 518 510 511 317,000
1986/10/30 505 510 497 510 218,000
1986/10/29 503 503 500 500 122,000
1986/10/28 500 510 496 503 325,000
1986/10/27 499 500 490 496 176,000
1986/10/25 500 518 498 498 70,000
1986/10/24 498 506 498 500 264,000
1986/10/23 500 500 485 497 629,000
1986/10/22 505 505 500 500 371,000
1986/10/21 518 518 500 510 170,000
1986/10/20 520 521 519 520 193,000
1986/10/17 521 527 520 520 205,000
1986/10/16 533 533 521 525 144,000
1986/10/15 532 535 531 531 194,000
1986/10/14 521 543 520 543 195,000
1986/10/13 527 530 520 521 264,000
1986/10/09 527 530 527 527 186,000
1986/10/08 525 530 525 529 623,000
1986/10/07 525 529 525 525 45,000
1986/10/06 524 529 523 525 44,000
1986/10/04 525 530 520 523 101,000
1986/10/03 520 530 520 530 268,000
1986/10/02 529 530 520 520 293,000
1986/10/01 533 533 527 527 899,000
1986/09/30 529 533 528 533 776,000
1986/09/29 530 535 528 528 662,000
1986/09/27 535 535 527 535 66,000
1986/09/26 532 535 525 525 369,000
1986/09/25 550 550 536 543 412,000
1986/09/24 539 554 539 553 1,463,000
1986/09/22 536 540 536 536 1,213,000
1986/09/19 533 541 533 540 700,000
1986/09/18 520 534 520 523 1,267,000
1986/09/17 520 525 520 521 480,000
1986/09/16 540 540 525 526 738,000
1986/09/12 544 549 536 545 734,000
1986/09/11 555 558 547 554 2,215,000
1986/09/10 543 550 543 546 2,876,000
1986/09/09 540 545 539 543 388,000
1986/09/08 530 545 530 540 730,000
1986/09/06 537 540 533 540 355,000
1986/09/05 530 540 526 530 1,500,000
1986/09/04 532 541 526 526 297,000
1986/09/03 535 540 530 530 551,000
1986/09/02 546 568 535 555 3,760,000
1986/09/01 520 548 516 544 888,000
1986/08/30 520 525 515 520 257,000
1986/08/29 512 525 512 520 353,000
1986/08/28 513 515 510 512 270,000
1986/08/27 513 519 500 505 516,000
1986/08/26 510 515 508 508 291,000
1986/08/25 498 519 498 508 325,000
1986/08/23 510 510 498 498 113,000
1986/08/22 505 510 504 510 683,000
1986/08/21 515 518 500 512 361,000
1986/08/20 521 521 518 520 286,000
1986/08/19 522 524 520 522 215,000
1986/08/18 525 531 525 525 360,000
1986/08/15 519 535 511 526 549,000
1986/08/14 504 515 503 510 431,000
1986/08/13 495 495 493 494 244,000
1986/08/12 493 495 490 491 227,000
1986/08/11 492 495 490 493 143,000
1986/08/08 490 495 490 492 27,000
1986/08/07 490 495 488 490 305,000
1986/08/06 490 490 488 490 248,000
1986/08/05 495 495 485 490 726,000
1986/08/04 495 500 495 495 97,000
1986/08/02 493 495 490 495 131,000
1986/08/01 509 509 492 492 267,000
1986/07/31 513 513 502 510 840,000
1986/07/30 516 520 513 513 220,000
1986/07/29 530 530 516 516 574,000
1986/07/28 525 545 525 535 133,000
1986/07/26 525 530 525 525 76,000
1986/07/25 535 535 525 525 280,000
1986/07/24 525 540 525 530 200,000
1986/07/23 534 535 531 531 727,000
1986/07/22 541 545 530 533 365,000
1986/07/21 555 555 529 540 588,000
1986/07/19 553 553 550 553 155,000
1986/07/18 555 555 547 553 545,000
1986/07/17 545 558 542 550 756,000
1986/07/16 546 550 545 545 400,000
1986/07/15 545 552 545 546 206,000
1986/07/14 555 555 550 550 279,000
1986/07/11 555 558 545 555 406,000
1986/07/10 560 564 541 551 1,583,000
1986/07/09 550 560 546 559 2,476,000
1986/07/08 535 550 525 545 1,090,000
1986/07/07 539 550 535 538 738,000
1986/07/05 532 533 530 532 325,000
1986/07/04 530 532 528 529 1,224,000
1986/07/03 531 536 520 530 1,023,000
1986/07/02 532 532 530 531 364,000
1986/07/01 533 535 530 530 554,000
1986/06/30 536 536 530 531 256,000
1986/06/28 536 536 528 529 138,000
1986/06/27 545 549 536 536 827,000
1986/06/26 545 550 540 549 1,032,000
1986/06/25 547 547 543 544 527,000
1986/06/24 540 549 540 545 1,151,000
1986/06/23 538 543 534 540 957,000
1986/06/21 545 545 536 537 765,000
1986/06/20 529 545 525 536 2,380,000
1986/06/19 514 522 514 520 484,000
1986/06/18 516 516 510 510 568,000
1986/06/17 530 530 513 520 957,000
1986/06/16 530 530 525 530 925,000
1986/06/13 515 520 510 520 1,265,000
1986/06/12 510 515 508 510 762,000
1986/06/11 502 510 502 508 715,000
1986/06/10 498 509 498 501 459,000
1986/06/09 509 510 502 510 178,000
1986/06/07 504 504 500 501 80,000
1986/06/06 510 520 496 505 1,517,000
1986/06/05 500 516 499 510 1,034,000
1986/06/04 498 502 495 500 518,000
1986/06/03 497 500 497 499 821,000
1986/06/02 500 500 495 497 386,000
1986/05/31 498 500 491 491 904,000
1986/05/30 501 501 496 498 236,000
1986/05/29 500 505 495 496 678,000
1986/05/28 499 499 494 494 376,000
1986/05/27 494 499 494 495 296,000
1986/05/26 504 504 499 499 274,000
1986/05/24 505 510 498 504 289,000
1986/05/23 488 500 486 495 477,000
1986/05/22 485 486 483 483 137,000
1986/05/21 487 490 486 486 139,000
1986/05/20 490 490 485 486 73,000
1986/05/19 487 489 485 485 142,000
1986/05/17 484 487 482 485 231,000
1986/05/16 488 499 485 487 1,313,000
1986/05/15 485 486 482 483 330,000
1986/05/14 484 485 480 482 504,000
1986/05/13 485 488 475 480 785,000
1986/05/12 501 506 491 491 571,000
1986/05/09 510 520 501 501 1,457,000
1986/05/08 505 545 505 510 3,844,000
1986/05/07 509 509 502 502 1,299,000
1986/05/06 492 509 492 498 806,000
1986/05/02 492 498 492 492 666,000
1986/05/01 496 503 491 492 1,353,000
1986/04/30 505 512 502 505 4,724,000
1986/04/28 490 505 485 504 4,037,000
1986/04/26 490 490 478 490 2,635,000
1986/04/25 475 490 475 477 1,575,000
1986/04/24 461 471 461 471 272,000
1986/04/23 470 478 458 458 593,000
1986/04/22 480 482 475 475 558,000
1986/04/21 486 488 480 482 492,000
1986/04/19 485 489 485 485 734,000
1986/04/18 473 495 469 481 2,322,000
1986/04/17 475 475 466 468 1,080,000
1986/04/16 463 480 455 470 782,000
1986/04/15 460 465 455 464 249,000
1986/04/14 466 472 460 460 326,000
1986/04/11 450 465 450 463 630,000
1986/04/10 440 444 440 440 301,000
1986/04/09 439 444 438 439 220,000
1986/04/08 440 445 440 441 198,000
1986/04/07 452 462 450 450 123,000
1986/04/05 450 453 450 450 207,000
1986/04/04 450 453 449 450 202,000
1986/04/03 450 469 449 453 442,000
1986/04/02 465 466 460 460 293,000
1986/04/01 480 480 471 471 1,085,000
1986/03/31 458 482 450 471 1,100,000
1986/03/29 448 455 448 453 236,000
1986/03/28 454 458 448 458 717,000
1986/03/27 467 487 450 452 2,170,000
1986/03/26 451 468 451 467 1,108,000
1986/03/25 468 470 460 460 778,000
1986/03/24 479 490 466 475 4,526,000
1986/03/22 450 485 441 484 5,131,999
1986/03/20 444 460 435 453 1,093,000
1986/03/19 452 452 440 441 482,000
1986/03/18 455 455 444 450 464,000
1986/03/17 455 462 455 455 1,038,000
1986/03/15 452 460 450 450 564,000
1986/03/14 462 462 450 450 847,000
1986/03/13 432 462 432 462 2,529,000
1986/03/12 442 442 430 431 484,000
1986/03/11 450 450 440 440 820,000
1986/03/10 440 455 439 446 627,000
1986/03/07 442 444 439 440 383,000
1986/03/06 451 455 441 447 593,000
1986/03/05 445 455 444 455 1,597,000
1986/03/04 441 450 441 450 783,000
1986/03/03 445 447 440 441 104,000
1986/03/01 438 450 437 440 489,000
1986/02/28 449 449 431 443 408,000
1986/02/27 440 449 436 449 1,948,000
1986/02/26 426 439 426 430 1,150,000
1986/02/25 426 429 426 426 144,000
1986/02/24 425 430 425 426 116,000
1986/02/22 426 431 421 424 331,000
1986/02/21 431 432 426 426 494,000
1986/02/20 435 439 431 431 354,000
1986/02/19 438 449 430 430 862,000
1986/02/18 442 442 433 433 482,000
1986/02/17 449 450 442 442 927,000
1986/02/15 445 450 440 447 3,124,000
1986/02/14 448 450 441 445 3,853,000
1986/02/13 457 457 440 450 2,975,000
1986/02/12 434 455 434 455 8,864,999
1986/02/10 429 434 426 434 965,000
1986/02/07 428 430 425 429 793,000
1986/02/06 433 434 425 429 937,000
1986/02/05 440 440 430 430 3,598,000
1986/02/04 420 437 420 435 6,211,999
1986/02/03 415 422 413 419 576,000
1986/02/01 409 415 407 411 564,000
1986/01/31 403 406 403 404 248,000
1986/01/30 405 405 401 404 201,000
1986/01/29 406 409 398 408 346,000
1986/01/28 410 412 402 410 1,224,000
1986/01/27 410 410 405 408 202,000
1986/01/25 409 415 407 410 257,000
1986/01/24 395 405 395 405 205,000
1986/01/23 405 405 398 398 228,000
1986/01/22 398 406 398 405 513,000
1986/01/21 412 414 395 400 777,000
1986/01/20 420 424 413 417 1,380,000
1986/01/18 400 428 397 425 2,218,000
1986/01/17 402 405 398 399 567,000
1986/01/16 390 400 389 397 465,000
1986/01/14 389 390 385 388 332,000
1986/01/13 392 395 388 388 194,000
1986/01/10 395 395 391 393 489,000
1986/01/09 395 396 390 390 801,000
1986/01/08 398 400 394 400 412,000
1986/01/07 405 405 395 402 1,029,000
1986/01/06 408 409 403 405 145,000
1986/01/04 408 414 408 413 234,000

このページの先頭へ