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
1988/12/28 1,250 1,260 1,230 1,240 1,278,000
1988/12/27 1,200 1,270 1,200 1,270 4,009,000
1988/12/26 1,180 1,200 1,180 1,190 470,000
1988/12/24 1,190 1,200 1,180 1,180 276,000
1988/12/23 1,200 1,200 1,170 1,170 972,000
1988/12/22 1,180 1,200 1,180 1,180 372,000
1988/12/21 1,210 1,210 1,180 1,180 731,000
1988/12/20 1,190 1,210 1,190 1,190 997,000
1988/12/19 1,190 1,230 1,180 1,180 877,000
1988/12/16 1,200 1,200 1,180 1,190 1,274,000
1988/12/15 1,200 1,200 1,180 1,180 576,000
1988/12/14 1,200 1,200 1,180 1,190 730,000
1988/12/13 1,190 1,200 1,180 1,190 692,000
1988/12/12 1,200 1,210 1,180 1,180 527,000
1988/12/09 1,180 1,200 1,170 1,180 713,000
1988/12/08 1,180 1,200 1,180 1,190 415,000
1988/12/07 1,200 1,220 1,180 1,200 810,000
1988/12/06 1,220 1,220 1,190 1,200 677,000
1988/12/05 1,230 1,250 1,200 1,220 1,620,000
1988/12/03 1,180 1,220 1,180 1,210 1,276,000
1988/12/02 1,160 1,200 1,160 1,200 1,011,000
1988/12/01 1,160 1,180 1,160 1,160 1,343,000
1988/11/30 1,140 1,180 1,140 1,160 1,277,000
1988/11/29 1,140 1,160 1,140 1,140 585,000
1988/11/28 1,130 1,150 1,130 1,150 675,000
1988/11/26 1,150 1,160 1,140 1,150 407,000
1988/11/25 1,150 1,170 1,150 1,160 980,000
1988/11/24 1,200 1,200 1,170 1,170 731,000
1988/11/22 1,200 1,210 1,180 1,190 445,000
1988/11/21 1,210 1,220 1,180 1,210 1,489,000
1988/11/18 1,150 1,210 1,150 1,210 1,151,000
1988/11/17 1,170 1,190 1,150 1,170 1,422,000
1988/11/16 1,190 1,200 1,170 1,190 2,035,000
1988/11/15 1,210 1,220 1,190 1,190 698,000
1988/11/14 1,220 1,230 1,200 1,210 1,472,000
1988/11/11 1,180 1,250 1,170 1,240 5,522,000
1988/11/10 1,190 1,200 1,180 1,180 2,395,000
1988/11/09 1,160 1,190 1,150 1,180 3,302,000
1988/11/08 1,160 1,170 1,140 1,140 1,147,000
1988/11/07 1,180 1,180 1,150 1,170 2,104,000
1988/11/05 1,140 1,170 1,120 1,150 1,070,000
1988/11/04 1,150 1,180 1,150 1,160 4,195,000
1988/11/02 1,110 1,150 1,100 1,140 4,171,000
1988/11/01 1,100 1,130 1,100 1,110 3,887,000
1988/10/31 1,110 1,110 1,090 1,110 2,903,000
1988/10/29 1,070 1,080 1,060 1,070 237,000
1988/10/28 1,050 1,080 1,050 1,060 1,205,000
1988/10/27 1,070 1,090 1,070 1,070 1,527,000
1988/10/26 1,060 1,090 1,060 1,090 1,282,000
1988/10/25 1,070 1,080 1,060 1,060 1,303,000
1988/10/24 1,100 1,100 1,080 1,080 831,000
1988/10/22 1,090 1,100 1,080 1,100 742,000
1988/10/21 1,080 1,090 1,070 1,070 719,000
1988/10/20 1,090 1,110 1,070 1,070 483,000
1988/10/19 1,090 1,110 1,080 1,080 748,000
1988/10/18 1,090 1,120 1,080 1,090 1,056,000
1988/10/17 1,100 1,110 1,080 1,080 443,000
1988/10/14 1,070 1,120 1,060 1,120 930,000
1988/10/13 1,070 1,090 1,060 1,070 558,000
1988/10/12 1,110 1,120 1,080 1,090 387,000
1988/10/11 1,130 1,130 1,090 1,110 878,000
1988/10/07 1,120 1,130 1,110 1,130 1,096,000
1988/10/06 1,110 1,140 1,100 1,120 2,114,000
1988/10/05 1,120 1,130 1,080 1,090 1,343,000
1988/10/04 1,120 1,130 1,110 1,130 1,097,000
1988/10/03 1,120 1,140 1,110 1,110 2,856,000
1988/10/01 1,110 1,140 1,100 1,120 4,897,000
1988/09/30 1,090 1,110 1,080 1,090 2,042,000
1988/09/29 1,080 1,100 1,060 1,090 2,163,000
1988/09/28 1,080 1,100 1,070 1,100 2,240,000
1988/09/27 1,110 1,110 1,060 1,060 8,749,000
1988/09/27 1 -> 1.10 分割
1988/09/26 1,140 1,180 1,120 1,180 4,761,000
1988/09/24 1,140 1,140 1,120 1,130 1,547,000
1988/09/22 1,140 1,150 1,130 1,130 2,268,000
1988/09/21 1,170 1,180 1,130 1,140 6,009,999
1988/09/20 1,170 1,210 1,150 1,170 32,946,997
1988/09/19 1,140 1,140 1,110 1,130 5,038,999
1988/09/16 1,100 1,110 1,070 1,110 2,113,000
1988/09/14 1,130 1,130 1,080 1,100 2,332,000
1988/09/13 1,150 1,150 1,100 1,110 6,264,999
1988/09/12 1,100 1,150 1,100 1,150 13,555,999
1988/09/09 1,100 1,120 1,070 1,100 6,956,999
1988/09/08 1,050 1,100 1,040 1,100 9,402,999
1988/09/07 1,100 1,110 1,040 1,060 8,917,999
1988/09/06 1,090 1,100 1,040 1,080 9,676,999
1988/09/05 1,080 1,140 1,060 1,070 30,471,997
1988/09/03 968 1,050 956 1,050 9,432,999
1988/09/02 911 953 910 943 2,574,000
1988/09/01 920 934 905 910 1,132,000
1988/08/31 940 940 921 925 821,000
1988/08/30 920 945 906 940 1,628,000
1988/08/29 920 928 905 905 1,124,000
1988/08/27 899 915 899 909 289,000
1988/08/26 899 911 890 909 467,000
1988/08/25 887 904 887 899 621,000
1988/08/24 890 890 875 877 102,000
1988/08/23 890 890 875 875 269,000
1988/08/22 891 898 880 889 451,000
1988/08/19 870 890 870 888 361,000
1988/08/18 880 880 870 872 72,000
1988/08/17 865 880 865 870 250,000
1988/08/16 880 880 865 865 153,000
1988/08/15 882 890 880 880 147,000
1988/08/12 905 905 880 880 193,000
1988/08/11 886 914 886 900 318,000
1988/08/10 920 920 891 896 169,000
1988/08/09 935 935 909 934 1,677,000
1988/08/08 899 925 890 925 560,000
1988/08/06 915 915 899 899 155,000
1988/08/05 886 925 880 925 659,000
1988/08/04 886 893 881 886 342,000
1988/08/03 870 892 870 876 882,000
1988/08/02 880 880 865 865 237,000
1988/08/01 870 871 860 869 145,000
1988/07/30 870 870 850 870 186,000
1988/07/29 845 850 840 850 350,000
1988/07/28 840 850 838 843 168,000
1988/07/27 841 841 830 840 460,000
1988/07/26 844 846 840 841 327,000
1988/07/25 844 844 840 842 239,000
1988/07/23 845 846 841 844 207,000
1988/07/22 870 870 845 850 513,000
1988/07/21 879 885 860 870 182,000
1988/07/20 885 886 871 876 429,000
1988/07/19 890 892 883 885 291,000
1988/07/18 905 905 891 894 147,000
1988/07/15 912 912 906 906 529,000
1988/07/14 910 915 909 909 230,000
1988/07/13 920 920 909 915 458,000
1988/07/12 920 922 913 919 218,000
1988/07/11 920 928 915 923 352,000
1988/07/08 912 926 912 920 467,000
1988/07/07 926 929 911 912 694,000
1988/07/06 948 948 928 928 583,000
1988/07/05 926 935 926 928 330,000
1988/07/04 940 940 925 926 186,000
1988/07/02 938 948 930 930 266,000
1988/07/01 934 955 934 953 1,092,000
1988/06/30 930 936 928 933 497,000
1988/06/29 950 950 930 932 373,000
1988/06/28 935 944 935 936 320,000
1988/06/27 950 950 935 944 134,000
1988/06/25 945 949 940 940 97,000
1988/06/24 950 950 935 940 306,000
1988/06/23 955 955 935 945 269,000
1988/06/22 970 970 940 956 388,000
1988/06/21 960 969 957 957 350,000
1988/06/20 975 981 966 966 884,000
1988/06/17 965 990 955 976 2,325,000
1988/06/16 950 962 948 960 658,000
1988/06/15 948 956 940 950 659,000
1988/06/14 949 949 932 939 288,000
1988/06/13 950 950 935 939 283,000
1988/06/10 955 958 932 940 370,000
1988/06/09 969 970 954 954 1,997,000
1988/06/08 948 959 940 950 1,027,000
1988/06/07 945 946 936 945 993,000
1988/06/06 949 951 945 949 1,042,000
1988/06/04 932 950 932 940 444,000
1988/06/03 934 945 932 935 883,000
1988/06/02 930 940 926 934 807,000
1988/06/01 925 934 917 929 581,000
1988/05/31 911 930 911 930 341,000
1988/05/30 920 930 920 920 375,000
1988/05/28 930 942 920 925 423,000
1988/05/27 942 943 920 930 435,000
1988/05/26 925 945 923 935 1,093,000
1988/05/25 908 925 908 925 331,000
1988/05/24 911 911 908 910 404,000
1988/05/23 915 920 910 911 481,000
1988/05/20 925 930 922 922 372,000
1988/05/19 925 934 925 926 316,000
1988/05/18 929 932 929 930 261,000
1988/05/17 939 939 930 930 457,000
1988/05/16 935 942 930 934 292,000
1988/05/13 919 930 919 925 385,000
1988/05/12 918 921 918 919 345,000
1988/05/11 936 938 928 928 361,000
1988/05/10 930 946 927 946 396,000
1988/05/09 943 943 930 935 308,000
1988/05/07 948 948 943 944 136,000
1988/05/06 943 959 943 949 314,000
1988/05/02 950 963 945 963 550,000
1988/04/30 945 949 935 940 380,000
1988/04/28 925 945 925 945 858,000
1988/04/27 930 933 921 922 445,000
1988/04/26 932 938 930 930 423,000
1988/04/25 923 935 923 930 379,000
1988/04/23 925 925 918 918 138,000
1988/04/22 915 919 915 915 397,000
1988/04/21 920 923 916 920 398,000
1988/04/20 921 930 921 925 145,000
1988/04/19 920 929 919 921 199,000
1988/04/18 930 931 929 929 395,000
1988/04/15 943 949 935 937 507,000
1988/04/14 946 955 945 953 394,000
1988/04/13 952 959 948 948 436,000
1988/04/12 960 963 956 957 515,000
1988/04/11 961 970 960 963 856,000
1988/04/08 970 980 961 970 632,000
1988/04/07 990 990 970 972 1,109,000
1988/04/06 950 980 950 980 1,540,000
1988/04/05 960 961 950 950 708,000
1988/04/04 945 968 945 950 1,670,000
1988/04/02 940 946 935 946 433,000
1988/04/01 932 950 932 933 476,000
1988/03/31 944 946 938 938 699,000
1988/03/30 940 949 936 945 1,528,000
1988/03/29 935 940 931 940 832,000
1988/03/28 917 940 917 935 972,000
1988/03/26 925 925 910 916 1,100,000
1988/03/25 930 935 925 930 819,000
1988/03/24 941 941 935 935 768,000
1988/03/23 930 944 930 931 907,000
1988/03/22 920 930 918 925 673,000
1988/03/18 900 918 900 918 394,000
1988/03/17 905 907 885 897 452,000
1988/03/16 900 910 900 901 848,000
1988/03/15 882 890 882 890 255,000
1988/03/14 900 900 880 880 462,000
1988/03/11 889 910 889 900 594,000
1988/03/10 885 890 885 889 322,000
1988/03/09 886 886 882 882 369,000
1988/03/08 885 886 882 885 222,000
1988/03/07 890 894 888 888 284,000
1988/03/05 889 895 888 890 277,000
1988/03/04 881 889 881 882 358,000
1988/03/03 894 894 881 888 279,000
1988/03/02 876 894 876 880 788,000
1988/03/01 879 880 875 875 803,000
1988/02/29 879 880 871 871 381,000
1988/02/27 888 896 880 881 529,000
1988/02/26 883 887 875 885 360,000
1988/02/25 887 888 885 885 668,000
1988/02/24 875 891 872 887 948,000
1988/02/23 871 875 870 875 250,000
1988/02/22 879 880 870 872 258,000
1988/02/19 880 880 872 875 541,000
1988/02/18 862 885 862 880 1,104,000
1988/02/17 863 867 860 860 888,000
1988/02/16 861 865 854 862 2,051,000
1988/02/15 868 868 851 851 657,000
1988/02/12 850 865 850 865 1,896,000
1988/02/10 850 850 845 845 151,000
1988/02/09 850 850 841 843 183,000
1988/02/08 853 853 841 850 279,000
1988/02/06 845 854 840 851 354,000
1988/02/05 845 850 839 850 265,000
1988/02/04 845 850 836 845 675,000
1988/02/03 845 845 833 835 240,000
1988/02/02 835 840 830 838 150,000
1988/02/01 839 841 829 840 441,000
1988/01/30 834 834 829 829 124,000
1988/01/29 845 845 827 835 169,000
1988/01/28 824 829 823 826 349,000
1988/01/27 826 826 820 825 270,000
1988/01/26 830 831 826 826 204,000
1988/01/25 840 840 826 830 130,000
1988/01/23 830 835 828 828 76,000
1988/01/22 835 835 828 828 173,000
1988/01/21 830 835 821 828 180,000
1988/01/20 840 843 835 840 131,000
1988/01/19 849 850 840 840 190,000
1988/01/18 840 850 835 850 353,000
1988/01/14 836 865 826 830 555,000
1988/01/13 836 836 820 825 116,000
1988/01/12 834 834 826 827 157,000
1988/01/11 820 832 820 830 453,000
1988/01/08 820 860 820 836 2,795,000
1988/01/07 816 820 810 812 107,000
1988/01/06 781 835 781 816 353,000
1988/01/05 785 795 775 775 450,000
1988/01/04 771 780 771 780 70,000

このページの先頭へ