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
1997/12/30 172 185 172 183 108,000
1997/12/29 161 168 161 162 542,000
1997/12/26 174 178 160 161 295,000
1997/12/25 171 184 170 173 380,000
1997/12/24 179 179 166 169 400,000
1997/12/22 180 181 159 170 530,000
1997/12/19 185 186 170 179 874,000
1997/12/18 219 223 205 209 326,000
1997/12/17 217 238 212 229 532,000
1997/12/16 216 229 213 223 189,000
1997/12/15 215 216 211 216 128,000
1997/12/12 220 220 210 213 1,369,000
1997/12/11 210 218 210 211 219,000
1997/12/10 215 219 210 210 319,000
1997/12/09 217 220 215 220 640,000
1997/12/08 235 235 218 218 664,000
1997/12/05 243 245 233 233 433,000
1997/12/04 251 259 242 243 497,000
1997/12/03 255 258 254 255 170,000
1997/12/02 260 260 246 250 1,316,000
1997/12/01 255 270 255 260 474,000
1997/11/28 279 282 258 262 429,000
1997/11/27 267 288 255 284 530,000
1997/11/26 254 275 254 263 478,000
1997/11/25 239 250 235 250 828,000
1997/11/21 278 283 275 276 227,000
1997/11/20 270 280 261 280 976,000
1997/11/19 285 287 261 266 348,000
1997/11/18 295 302 285 296 550,000
1997/11/17 267 300 267 293 422,000
1997/11/14 264 271 256 260 1,022,000
1997/11/13 265 280 260 274 315,000
1997/11/12 283 285 265 270 580,000
1997/11/11 290 290 272 288 477,000
1997/11/10 288 294 280 293 411,000
1997/11/07 289 295 273 293 339,000
1997/11/06 296 308 296 299 300,000
1997/11/05 308 308 295 296 273,000
1997/11/04 309 315 304 309 377,000
1997/10/31 302 319 302 319 416,000
1997/10/30 305 312 299 312 603,000
1997/10/29 302 318 297 308 359,000
1997/10/28 280 294 280 287 403,000
1997/10/27 297 299 285 285 308,000
1997/10/24 293 309 292 307 757,000
1997/10/23 302 306 297 297 732,000
1997/10/22 284 297 280 297 323,000
1997/10/21 277 277 269 269 215,000
1997/10/20 265 270 265 267 239,000
1997/10/17 269 270 263 263 162,000
1997/10/16 269 279 265 277 456,000
1997/10/15 269 279 269 274 286,000
1997/10/14 269 271 264 269 318,000
1997/10/13 266 272 266 272 228,000
1997/10/09 286 286 265 265 463,000
1997/10/08 279 290 279 282 90,000
1997/10/07 300 300 273 275 223,000
1997/10/06 275 295 271 295 126,000
1997/10/03 268 273 268 271 274,000
1997/10/02 282 282 266 278 394,000
1997/10/01 292 293 280 282 265,000
1997/09/30 298 303 295 296 189,000
1997/09/29 305 308 299 308 555,000
1997/09/26 311 312 305 308 147,000
1997/09/25 310 320 310 313 157,000
1997/09/24 315 318 301 313 472,000
1997/09/22 313 319 310 310 259,000
1997/09/19 316 321 307 313 270,000
1997/09/18 314 320 306 319 519,000
1997/09/17 319 324 313 313 379,000
1997/09/16 315 321 310 319 345,000
1997/09/12 324 324 305 310 1,341,000
1997/09/11 330 331 317 324 408,000
1997/09/10 336 339 333 338 100,000
1997/09/09 330 339 330 336 143,000
1997/09/08 330 335 330 330 90,000
1997/09/05 338 340 330 330 328,000
1997/09/04 337 343 333 342 539,000
1997/09/03 333 340 330 340 481,000
1997/09/02 322 332 321 328 284,000
1997/09/01 316 319 312 317 261,000
1997/08/29 323 328 315 315 428,000
1997/08/28 319 333 318 333 441,000
1997/08/27 320 327 317 317 431,000
1997/08/26 312 320 311 319 373,000
1997/08/25 310 315 305 311 467,000
1997/08/22 321 321 315 315 310,000
1997/08/21 324 326 320 324 610,000
1997/08/20 316 323 315 323 369,000
1997/08/19 320 322 315 317 596,000
1997/08/18 329 329 318 323 490,000
1997/08/15 334 335 330 330 455,000
1997/08/14 337 340 331 334 618,000
1997/08/13 340 346 330 339 324,000
1997/08/12 345 354 340 346 272,000
1997/08/11 368 375 350 350 433,000
1997/08/08 361 370 355 370 330,000
1997/08/07 369 370 363 370 314,000
1997/08/06 372 376 365 370 173,000
1997/08/05 375 377 367 377 320,000
1997/08/04 361 368 360 365 343,000
1997/08/01 380 382 360 360 353,000
1997/07/31 387 387 380 380 254,000
1997/07/30 382 390 382 385 237,000
1997/07/29 409 409 386 386 224,000
1997/07/28 399 405 399 405 174,000
1997/07/25 396 401 396 399 113,000
1997/07/24 391 398 391 397 331,000
1997/07/23 388 392 388 391 238,000
1997/07/22 405 410 388 388 619,000
1997/07/18 403 416 403 411 144,000
1997/07/17 404 408 403 408 310,000
1997/07/16 409 413 402 405 544,000
1997/07/15 430 430 415 415 198,000
1997/07/14 433 433 420 433 128,000
1997/07/11 425 432 418 418 299,000
1997/07/10 428 428 415 423 310,000
1997/07/09 439 439 415 427 318,000
1997/07/08 439 439 434 434 62,000
1997/07/07 440 440 428 429 115,000
1997/07/04 442 442 432 435 128,000
1997/07/03 445 445 432 437 97,000
1997/07/02 436 445 431 445 190,000
1997/07/01 440 443 431 432 256,000
1997/06/30 462 462 443 448 148,000
1997/06/27 455 468 455 457 280,000
1997/06/26 450 460 447 447 254,000
1997/06/25 447 450 445 447 190,000
1997/06/24 447 447 440 442 159,000
1997/06/23 450 453 450 452 266,000
1997/06/20 455 456 447 450 196,000
1997/06/19 462 462 450 455 302,000
1997/06/18 477 477 466 467 144,000
1997/06/17 478 478 472 472 199,000
1997/06/16 477 494 475 494 252,000
1997/06/13 474 477 471 473 1,958,000
1997/06/12 491 499 488 494 250,000
1997/06/11 498 501 475 476 273,000
1997/06/10 470 498 470 498 261,000
1997/06/09 477 477 471 471 191,000
1997/06/06 485 490 474 474 613,000
1997/06/05 499 499 484 485 111,000
1997/06/04 502 511 497 500 193,000
1997/06/03 501 523 501 512 192,000
1997/06/02 474 505 470 504 189,000
1997/05/30 494 494 478 478 187,000
1997/05/29 480 489 475 489 83,000
1997/05/28 467 489 465 489 172,000
1997/05/27 480 480 465 465 724,000
1997/05/26 473 480 470 470 170,000
1997/05/23 485 486 465 472 375,000
1997/05/22 490 498 485 486 196,000
1997/05/21 520 520 490 495 351,000
1997/05/20 521 529 515 520 236,000
1997/05/19 500 529 495 524 965,000
1997/05/16 490 500 490 500 435,000
1997/05/15 476 488 476 488 233,000
1997/05/14 471 481 466 481 229,000
1997/05/13 485 490 470 471 682,000
1997/05/12 453 489 453 485 390,000
1997/05/09 468 470 456 458 673,000
1997/05/08 457 465 452 458 351,000
1997/05/07 458 462 450 457 1,165,000
1997/05/06 446 455 444 453 379,000
1997/05/02 425 432 425 431 361,000
1997/05/01 428 432 420 425 413,000
1997/04/30 397 409 397 404 310,000
1997/04/28 396 401 391 396 150,000
1997/04/25 399 406 391 391 321,000
1997/04/24 404 410 400 400 306,000
1997/04/23 414 416 409 409 172,000
1997/04/22 402 416 401 404 322,000
1997/04/21 391 404 388 403 281,000
1997/04/18 390 398 380 391 230,000
1997/04/17 385 392 382 387 389,000
1997/04/16 392 392 380 380 267,000
1997/04/15 383 393 383 393 171,000
1997/04/14 377 386 375 380 148,000
1997/04/11 360 383 360 382 535,000
1997/04/10 367 377 355 360 268,000
1997/04/09 381 382 365 365 232,000
1997/04/08 375 386 373 384 207,000
1997/04/07 379 386 370 374 301,000
1997/04/04 395 395 365 374 642,000
1997/04/03 395 403 395 400 260,000
1997/04/02 399 405 390 405 312,000
1997/04/01 405 407 390 399 385,000
1997/03/31 415 415 406 408 209,000
1997/03/28 419 421 411 420 164,000
1997/03/27 433 433 410 414 546,000
1997/03/26 430 433 422 432 211,000
1997/03/25 417 435 417 435 213,000
1997/03/24 448 448 410 411 458,000
1997/03/21 435 448 430 448 392,000
1997/03/19 462 462 430 445 1,223,000
1997/03/18 441 467 441 465 466,000
1997/03/17 429 446 425 446 404,000
1997/03/14 407 422 407 420 1,304,000
1997/03/13 425 429 420 422 77,000
1997/03/12 430 431 415 430 169,000
1997/03/11 430 432 427 432 188,000
1997/03/10 436 436 421 427 219,000
1997/03/07 419 439 419 434 436,000
1997/03/06 434 435 415 419 376,000
1997/03/05 446 446 428 430 338,000
1997/03/04 444 450 443 445 251,000
1997/03/03 449 452 441 445 233,000
1997/02/28 462 466 447 448 389,000
1997/02/27 461 466 456 463 471,000
1997/02/26 483 486 475 481 251,000
1997/02/25 456 486 455 484 358,000
1997/02/24 470 472 455 455 472,000
1997/02/21 470 475 462 472 185,000
1997/02/20 469 488 467 475 320,000
1997/02/19 449 469 448 469 171,000
1997/02/18 452 455 449 449 122,000
1997/02/17 457 465 447 465 118,000
1997/02/14 456 464 450 458 371,000
1997/02/13 473 473 450 453 235,000
1997/02/12 470 472 455 463 219,000
1997/02/10 451 473 447 470 165,000
1997/02/07 462 463 442 451 395,000
1997/02/06 453 460 440 450 297,000
1997/02/05 463 463 443 451 258,000
1997/02/04 460 486 458 458 290,000
1997/02/03 475 477 455 455 542,000
1997/01/31 457 498 452 480 346,000
1997/01/30 469 480 452 452 636,000
1997/01/29 450 473 435 472 437,000
1997/01/28 421 453 421 453 254,000
1997/01/27 415 425 415 421 607,000
1997/01/24 424 429 411 419 403,000
1997/01/23 435 435 424 424 175,000
1997/01/22 419 445 419 439 276,000
1997/01/21 412 423 406 409 334,000
1997/01/20 428 433 402 418 1,145,000
1997/01/17 428 444 424 425 435,000
1997/01/16 443 443 428 428 412,000
1997/01/14 435 443 426 432 662,000
1997/01/13 435 440 401 435 610,000
1997/01/10 440 450 415 435 1,328,000
1997/01/09 445 460 444 449 455,000
1997/01/08 455 465 445 449 755,000
1997/01/07 465 465 445 445 334,000
1997/01/06 454 467 450 466 139,000

このページの先頭へ