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 |
---|---|---|---|---|---|
1998/12/30 | 231 | 239 | 230 | 231 | 64,000 |
1998/12/29 | 232 | 235 | 224 | 235 | 283,000 |
1998/12/28 | 240 | 240 | 231 | 231 | 206,000 |
1998/12/25 | 240 | 240 | 233 | 235 | 80,000 |
1998/12/24 | 238 | 241 | 231 | 240 | 322,000 |
1998/12/22 | 240 | 241 | 239 | 240 | 284,000 |
1998/12/21 | 255 | 255 | 241 | 245 | 97,000 |
1998/12/18 | 252 | 254 | 247 | 250 | 90,000 |
1998/12/17 | 239 | 252 | 236 | 252 | 225,000 |
1998/12/16 | 246 | 246 | 240 | 243 | 218,000 |
1998/12/15 | 242 | 251 | 241 | 241 | 393,000 |
1998/12/14 | 250 | 251 | 240 | 245 | 381,000 |
1998/12/11 | 246 | 252 | 246 | 250 | 2,293,000 |
1998/12/10 | 266 | 269 | 260 | 261 | 946,000 |
1998/12/09 | 262 | 270 | 262 | 269 | 254,000 |
1998/12/08 | 270 | 277 | 266 | 266 | 125,000 |
1998/12/07 | 267 | 279 | 267 | 279 | 465,000 |
1998/12/04 | 265 | 266 | 259 | 264 | 216,000 |
1998/12/03 | 265 | 267 | 259 | 262 | 170,000 |
1998/12/02 | 265 | 270 | 264 | 270 | 190,000 |
1998/12/01 | 262 | 267 | 261 | 264 | 278,000 |
1998/11/30 | 269 | 269 | 262 | 263 | 181,000 |
1998/11/27 | 280 | 280 | 259 | 259 | 259,000 |
1998/11/26 | 277 | 280 | 271 | 280 | 224,000 |
1998/11/25 | 265 | 278 | 265 | 270 | 287,000 |
1998/11/24 | 274 | 275 | 266 | 275 | 437,000 |
1998/11/20 | 264 | 275 | 261 | 274 | 249,000 |
1998/11/19 | 256 | 271 | 256 | 259 | 254,000 |
1998/11/18 | 260 | 274 | 258 | 266 | 432,000 |
1998/11/17 | 268 | 268 | 253 | 261 | 299,000 |
1998/11/16 | 264 | 272 | 260 | 265 | 210,000 |
1998/11/13 | 265 | 270 | 251 | 264 | 786,000 |
1998/11/12 | 267 | 270 | 264 | 265 | 209,000 |
1998/11/11 | 263 | 272 | 263 | 272 | 182,000 |
1998/11/10 | 268 | 268 | 265 | 265 | 271,000 |
1998/11/09 | 270 | 273 | 260 | 269 | 146,000 |
1998/11/06 | 265 | 266 | 264 | 265 | 90,000 |
1998/11/05 | 265 | 268 | 261 | 266 | 364,000 |
1998/11/04 | 268 | 269 | 260 | 269 | 418,000 |
1998/11/02 | 264 | 264 | 258 | 263 | 92,000 |
1998/10/30 | 260 | 260 | 252 | 254 | 194,000 |
1998/10/29 | 256 | 265 | 245 | 256 | 160,000 |
1998/10/28 | 256 | 262 | 251 | 251 | 124,000 |
1998/10/27 | 263 | 268 | 255 | 266 | 298,000 |
1998/10/26 | 255 | 264 | 255 | 259 | 179,000 |
1998/10/23 | 271 | 280 | 256 | 259 | 252,000 |
1998/10/22 | 253 | 275 | 250 | 274 | 909,000 |
1998/10/21 | 246 | 256 | 245 | 252 | 1,048,000 |
1998/10/20 | 245 | 246 | 240 | 245 | 248,000 |
1998/10/19 | 235 | 254 | 235 | 248 | 380,000 |
1998/10/16 | 238 | 238 | 233 | 235 | 208,000 |
1998/10/15 | 240 | 241 | 230 | 233 | 190,000 |
1998/10/14 | 250 | 255 | 235 | 235 | 265,000 |
1998/10/13 | 257 | 257 | 245 | 245 | 346,000 |
1998/10/12 | 250 | 268 | 250 | 267 | 692,000 |
1998/10/09 | 225 | 249 | 225 | 247 | 792,000 |
1998/10/08 | 234 | 237 | 230 | 230 | 622,000 |
1998/10/07 | 225 | 236 | 225 | 234 | 973,000 |
1998/10/06 | 238 | 250 | 220 | 220 | 514,000 |
1998/10/05 | 235 | 240 | 230 | 238 | 109,000 |
1998/10/02 | 240 | 250 | 231 | 240 | 309,000 |
1998/10/01 | 238 | 250 | 226 | 235 | 385,000 |
1998/09/30 | 240 | 245 | 228 | 233 | 374,000 |
1998/09/29 | 242 | 242 | 226 | 235 | 242,000 |
1998/09/28 | 238 | 254 | 233 | 244 | 382,000 |
1998/09/25 | 234 | 239 | 233 | 233 | 349,000 |
1998/09/24 | 249 | 259 | 244 | 250 | 252,000 |
1998/09/22 | 247 | 254 | 241 | 254 | 377,000 |
1998/09/21 | 235 | 241 | 235 | 235 | 115,000 |
1998/09/18 | 226 | 245 | 226 | 241 | 282,000 |
1998/09/17 | 230 | 235 | 226 | 230 | 276,000 |
1998/09/16 | 230 | 235 | 229 | 230 | 366,000 |
1998/09/14 | 227 | 230 | 210 | 225 | 267,000 |
1998/09/11 | 240 | 240 | 220 | 224 | 3,658,000 |
1998/09/10 | 258 | 258 | 241 | 245 | 335,000 |
1998/09/09 | 251 | 254 | 247 | 254 | 342,000 |
1998/09/08 | 245 | 250 | 240 | 248 | 1,233,000 |
1998/09/07 | 227 | 246 | 227 | 246 | 755,000 |
1998/09/04 | 240 | 242 | 233 | 237 | 275,000 |
1998/09/03 | 247 | 249 | 241 | 245 | 706,000 |
1998/09/02 | 240 | 253 | 240 | 242 | 165,000 |
1998/09/01 | 220 | 265 | 220 | 250 | 392,000 |
1998/08/31 | 225 | 245 | 220 | 238 | 194,000 |
1998/08/28 | 228 | 238 | 226 | 227 | 516,000 |
1998/08/27 | 252 | 253 | 232 | 243 | 508,000 |
1998/08/26 | 252 | 252 | 247 | 250 | 494,000 |
1998/08/25 | 251 | 256 | 251 | 255 | 407,000 |
1998/08/24 | 240 | 244 | 240 | 241 | 138,000 |
1998/08/21 | 251 | 251 | 247 | 249 | 113,000 |
1998/08/20 | 257 | 258 | 241 | 246 | 323,000 |
1998/08/19 | 251 | 252 | 248 | 251 | 278,000 |
1998/08/18 | 250 | 260 | 246 | 255 | 267,000 |
1998/08/17 | 269 | 269 | 251 | 255 | 378,000 |
1998/08/14 | 276 | 283 | 270 | 270 | 874,000 |
1998/08/13 | 282 | 283 | 277 | 279 | 462,000 |
1998/08/12 | 280 | 286 | 280 | 282 | 277,000 |
1998/08/11 | 285 | 286 | 284 | 285 | 579,000 |
1998/08/10 | 286 | 287 | 285 | 287 | 431,000 |
1998/08/07 | 287 | 289 | 285 | 286 | 370,000 |
1998/08/06 | 286 | 290 | 284 | 287 | 1,048,000 |
1998/08/05 | 281 | 282 | 274 | 282 | 492,000 |
1998/08/04 | 272 | 283 | 271 | 279 | 351,000 |
1998/08/03 | 272 | 273 | 266 | 269 | 210,000 |
1998/07/31 | 280 | 284 | 275 | 277 | 122,000 |
1998/07/30 | 276 | 281 | 273 | 275 | 149,000 |
1998/07/29 | 266 | 285 | 266 | 271 | 193,000 |
1998/07/28 | 268 | 276 | 265 | 271 | 141,000 |
1998/07/27 | 284 | 285 | 263 | 263 | 542,000 |
1998/07/24 | 285 | 290 | 281 | 288 | 452,000 |
1998/07/23 | 285 | 290 | 278 | 290 | 432,000 |
1998/07/22 | 287 | 287 | 282 | 283 | 446,000 |
1998/07/21 | 291 | 295 | 290 | 292 | 234,000 |
1998/07/17 | 285 | 291 | 285 | 290 | 636,000 |
1998/07/16 | 284 | 290 | 277 | 290 | 669,000 |
1998/07/15 | 290 | 290 | 279 | 286 | 274,000 |
1998/07/14 | 285 | 290 | 281 | 287 | 427,000 |
1998/07/13 | 261 | 285 | 261 | 285 | 487,000 |
1998/07/10 | 290 | 290 | 266 | 266 | 889,000 |
1998/07/09 | 274 | 287 | 274 | 285 | 408,000 |
1998/07/08 | 288 | 290 | 278 | 282 | 211,000 |
1998/07/07 | 290 | 290 | 280 | 283 | 201,000 |
1998/07/06 | 287 | 294 | 280 | 285 | 257,000 |
1998/07/03 | 280 | 296 | 280 | 290 | 299,000 |
1998/07/02 | 280 | 298 | 280 | 285 | 1,489,000 |
1998/07/01 | 265 | 279 | 263 | 279 | 847,000 |
1998/06/30 | 259 | 270 | 259 | 270 | 464,000 |
1998/06/29 | 260 | 260 | 247 | 251 | 281,000 |
1998/06/26 | 250 | 252 | 243 | 250 | 464,000 |
1998/06/25 | 260 | 260 | 250 | 256 | 467,000 |
1998/06/24 | 257 | 258 | 252 | 256 | 366,000 |
1998/06/23 | 262 | 265 | 260 | 261 | 581,000 |
1998/06/22 | 270 | 270 | 262 | 267 | 270,000 |
1998/06/19 | 265 | 278 | 262 | 268 | 1,242,000 |
1998/06/18 | 269 | 280 | 260 | 260 | 1,704,000 |
1998/06/17 | 245 | 249 | 237 | 240 | 618,000 |
1998/06/16 | 240 | 243 | 236 | 240 | 828,000 |
1998/06/15 | 245 | 246 | 241 | 241 | 466,000 |
1998/06/12 | 247 | 248 | 245 | 245 | 1,440,000 |
1998/06/11 | 247 | 250 | 245 | 246 | 698,000 |
1998/06/10 | 255 | 255 | 239 | 244 | 486,000 |
1998/06/09 | 262 | 263 | 255 | 260 | 564,000 |
1998/06/08 | 244 | 264 | 244 | 263 | 1,426,000 |
1998/06/05 | 234 | 241 | 230 | 239 | 564,000 |
1998/06/04 | 224 | 232 | 224 | 229 | 280,000 |
1998/06/03 | 225 | 225 | 221 | 222 | 444,000 |
1998/06/02 | 225 | 228 | 221 | 227 | 179,000 |
1998/06/01 | 230 | 233 | 225 | 225 | 289,000 |
1998/05/29 | 228 | 231 | 226 | 228 | 256,000 |
1998/05/28 | 224 | 233 | 224 | 233 | 184,000 |
1998/05/27 | 234 | 235 | 223 | 223 | 491,000 |
1998/05/26 | 227 | 235 | 227 | 230 | 181,000 |
1998/05/25 | 227 | 230 | 222 | 224 | 77,000 |
1998/05/22 | 239 | 239 | 226 | 230 | 257,000 |
1998/05/21 | 221 | 239 | 220 | 236 | 350,000 |
1998/05/20 | 225 | 229 | 216 | 218 | 378,000 |
1998/05/19 | 217 | 230 | 215 | 226 | 367,000 |
1998/05/18 | 220 | 220 | 215 | 218 | 442,000 |
1998/05/15 | 218 | 221 | 215 | 217 | 461,000 |
1998/05/14 | 216 | 224 | 216 | 217 | 421,000 |
1998/05/13 | 220 | 220 | 215 | 220 | 525,000 |
1998/05/12 | 225 | 225 | 220 | 220 | 877,000 |
1998/05/11 | 225 | 226 | 218 | 220 | 1,093,000 |
1998/05/08 | 223 | 228 | 218 | 227 | 1,628,000 |
1998/05/07 | 228 | 236 | 221 | 228 | 403,000 |
1998/05/06 | 247 | 247 | 230 | 233 | 515,000 |
1998/05/01 | 255 | 255 | 246 | 248 | 409,000 |
1998/04/30 | 251 | 254 | 249 | 253 | 240,000 |
1998/04/28 | 252 | 255 | 250 | 250 | 468,000 |
1998/04/27 | 260 | 261 | 250 | 252 | 1,080,000 |
1998/04/24 | 262 | 269 | 257 | 258 | 662,000 |
1998/04/23 | 268 | 271 | 262 | 265 | 462,000 |
1998/04/22 | 267 | 267 | 257 | 264 | 876,000 |
1998/04/21 | 261 | 270 | 256 | 260 | 251,000 |
1998/04/20 | 257 | 265 | 255 | 258 | 140,000 |
1998/04/17 | 260 | 265 | 251 | 257 | 538,000 |
1998/04/16 | 266 | 268 | 256 | 258 | 752,000 |
1998/04/15 | 262 | 270 | 261 | 266 | 354,000 |
1998/04/14 | 270 | 273 | 263 | 265 | 273,000 |
1998/04/13 | 270 | 276 | 268 | 275 | 126,000 |
1998/04/10 | 276 | 276 | 261 | 272 | 524,000 |
1998/04/09 | 274 | 279 | 268 | 276 | 462,000 |
1998/04/08 | 261 | 278 | 261 | 276 | 536,000 |
1998/04/07 | 260 | 266 | 260 | 266 | 309,000 |
1998/04/06 | 249 | 265 | 248 | 265 | 661,000 |
1998/04/03 | 250 | 264 | 243 | 244 | 492,000 |
1998/04/02 | 265 | 268 | 243 | 254 | 1,203,000 |
1998/04/01 | 278 | 280 | 263 | 270 | 852,000 |
1998/03/31 | 295 | 296 | 272 | 283 | 1,468,000 |
1998/03/30 | 314 | 315 | 293 | 301 | 387,000 |
1998/03/27 | 314 | 319 | 307 | 309 | 445,000 |
1998/03/26 | 315 | 328 | 315 | 319 | 383,000 |
1998/03/25 | 314 | 323 | 310 | 323 | 516,000 |
1998/03/24 | 319 | 319 | 302 | 310 | 954,000 |
1998/03/23 | 325 | 334 | 321 | 325 | 1,172,000 |
1998/03/20 | 304 | 320 | 302 | 315 | 893,000 |
1998/03/19 | 309 | 312 | 306 | 309 | 1,211,000 |
1998/03/18 | 311 | 314 | 303 | 310 | 1,091,000 |
1998/03/17 | 309 | 314 | 304 | 307 | 1,254,000 |
1998/03/16 | 298 | 305 | 295 | 301 | 814,000 |
1998/03/13 | 284 | 310 | 278 | 303 | 2,522,000 |
1998/03/12 | 277 | 288 | 277 | 284 | 1,047,000 |
1998/03/11 | 273 | 282 | 271 | 277 | 616,000 |
1998/03/10 | 274 | 280 | 270 | 275 | 323,000 |
1998/03/09 | 280 | 282 | 274 | 274 | 302,000 |
1998/03/06 | 266 | 280 | 266 | 274 | 294,000 |
1998/03/05 | 271 | 272 | 262 | 262 | 287,000 |
1998/03/04 | 281 | 281 | 271 | 277 | 360,000 |
1998/03/03 | 280 | 283 | 276 | 282 | 773,000 |
1998/03/02 | 280 | 285 | 276 | 280 | 548,000 |
1998/02/27 | 261 | 271 | 253 | 271 | 538,000 |
1998/02/26 | 245 | 256 | 243 | 256 | 320,000 |
1998/02/25 | 246 | 246 | 236 | 243 | 609,000 |
1998/02/24 | 258 | 258 | 245 | 245 | 489,000 |
1998/02/23 | 261 | 263 | 257 | 257 | 458,000 |
1998/02/20 | 272 | 279 | 264 | 279 | 997,000 |
1998/02/19 | 260 | 280 | 260 | 275 | 986,000 |
1998/02/18 | 254 | 260 | 254 | 256 | 504,000 |
1998/02/17 | 250 | 253 | 245 | 251 | 806,000 |
1998/02/16 | 261 | 261 | 255 | 259 | 509,000 |
1998/02/13 | 290 | 290 | 268 | 271 | 941,000 |
1998/02/12 | 290 | 291 | 279 | 285 | 918,000 |
1998/02/10 | 285 | 291 | 281 | 288 | 2,456,000 |
1998/02/09 | 257 | 278 | 252 | 278 | 1,602,000 |
1998/02/06 | 258 | 258 | 253 | 256 | 1,202,000 |
1998/02/05 | 243 | 257 | 243 | 256 | 1,996,000 |
1998/02/04 | 251 | 253 | 241 | 248 | 356,000 |
1998/02/03 | 253 | 255 | 247 | 255 | 517,000 |
1998/02/02 | 247 | 249 | 240 | 246 | 445,000 |
1998/01/30 | 252 | 255 | 247 | 252 | 541,000 |
1998/01/29 | 266 | 269 | 250 | 252 | 1,016,000 |
1998/01/28 | 283 | 283 | 261 | 271 | 1,788,000 |
1998/01/27 | 290 | 298 | 288 | 288 | 1,213,000 |
1998/01/26 | 258 | 287 | 258 | 270 | 757,000 |
1998/01/23 | 223 | 250 | 222 | 243 | 603,000 |
1998/01/22 | 224 | 225 | 219 | 220 | 439,000 |
1998/01/21 | 228 | 230 | 220 | 226 | 523,000 |
1998/01/20 | 212 | 215 | 208 | 208 | 580,000 |
1998/01/19 | 219 | 219 | 210 | 217 | 733,000 |
1998/01/16 | 176 | 222 | 176 | 219 | 1,110,000 |
1998/01/14 | 175 | 178 | 171 | 173 | 250,000 |
1998/01/13 | 174 | 174 | 168 | 170 | 1,087,000 |
1998/01/12 | 174 | 177 | 170 | 174 | 399,000 |
1998/01/09 | 167 | 180 | 166 | 175 | 1,080,000 |
1998/01/08 | 169 | 171 | 166 | 166 | 686,000 |
1998/01/07 | 166 | 172 | 163 | 170 | 422,000 |
1998/01/06 | 170 | 172 | 164 | 165 | 387,000 |
1998/01/05 | 179 | 183 | 169 | 169 | 182,000 |