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 |
|---|---|---|---|---|---|
| 2000/12/29 | 245 | 245 | 237 | 239 | 156,000 |
| 2000/12/28 | 247 | 248 | 237 | 241 | 309,000 |
| 2000/12/27 | 240 | 247 | 238 | 246 | 661,000 |
| 2000/12/26 | 237 | 241 | 233 | 240 | 479,000 |
| 2000/12/25 | 229 | 239 | 226 | 239 | 378,000 |
| 2000/12/22 | 231 | 232 | 220 | 224 | 671,000 |
| 2000/12/21 | 219 | 222 | 212 | 216 | 1,165,000 |
| 2000/12/20 | 220 | 221 | 215 | 220 | 585,000 |
| 2000/12/19 | 226 | 229 | 223 | 223 | 449,000 |
| 2000/12/18 | 230 | 232 | 220 | 226 | 303,000 |
| 2000/12/15 | 236 | 239 | 232 | 233 | 603,000 |
| 2000/12/14 | 245 | 245 | 238 | 238 | 251,000 |
| 2000/12/13 | 245 | 245 | 239 | 240 | 359,000 |
| 2000/12/12 | 248 | 250 | 243 | 245 | 324,000 |
| 2000/12/11 | 255 | 257 | 251 | 254 | 586,000 |
| 2000/12/08 | 246 | 253 | 245 | 251 | 2,890,000 |
| 2000/12/07 | 240 | 250 | 238 | 242 | 737,000 |
| 2000/12/06 | 250 | 250 | 240 | 240 | 1,040,000 |
| 2000/12/05 | 245 | 246 | 239 | 239 | 1,001,000 |
| 2000/12/04 | 230 | 240 | 228 | 239 | 666,000 |
| 2000/12/01 | 218 | 230 | 218 | 225 | 449,000 |
| 2000/11/30 | 209 | 220 | 209 | 218 | 283,000 |
| 2000/11/29 | 214 | 214 | 208 | 209 | 186,000 |
| 2000/11/28 | 214 | 216 | 212 | 212 | 299,000 |
| 2000/11/27 | 217 | 217 | 211 | 214 | 346,000 |
| 2000/11/24 | 214 | 216 | 210 | 214 | 265,000 |
| 2000/11/22 | 219 | 219 | 213 | 214 | 158,000 |
| 2000/11/21 | 215 | 220 | 213 | 219 | 276,000 |
| 2000/11/20 | 218 | 220 | 215 | 220 | 261,000 |
| 2000/11/17 | 218 | 218 | 213 | 214 | 224,000 |
| 2000/11/16 | 221 | 221 | 213 | 218 | 128,000 |
| 2000/11/15 | 223 | 225 | 215 | 219 | 220,000 |
| 2000/11/14 | 221 | 221 | 214 | 220 | 173,000 |
| 2000/11/13 | 220 | 220 | 209 | 218 | 265,000 |
| 2000/11/10 | 213 | 221 | 213 | 220 | 723,000 |
| 2000/11/09 | 222 | 229 | 215 | 218 | 226,000 |
| 2000/11/08 | 227 | 232 | 222 | 231 | 227,000 |
| 2000/11/07 | 235 | 235 | 221 | 230 | 323,000 |
| 2000/11/06 | 230 | 234 | 222 | 234 | 376,000 |
| 2000/11/02 | 221 | 225 | 218 | 223 | 322,000 |
| 2000/11/01 | 219 | 225 | 215 | 218 | 287,000 |
| 2000/10/31 | 214 | 214 | 209 | 214 | 357,000 |
| 2000/10/30 | 217 | 217 | 207 | 209 | 331,000 |
| 2000/10/27 | 212 | 216 | 207 | 207 | 542,000 |
| 2000/10/26 | 206 | 213 | 205 | 212 | 656,000 |
| 2000/10/25 | 225 | 225 | 215 | 221 | 341,000 |
| 2000/10/24 | 224 | 224 | 220 | 221 | 178,000 |
| 2000/10/23 | 227 | 227 | 220 | 223 | 221,000 |
| 2000/10/20 | 230 | 230 | 223 | 224 | 326,000 |
| 2000/10/19 | 222 | 227 | 218 | 219 | 230,000 |
| 2000/10/18 | 230 | 230 | 220 | 222 | 274,000 |
| 2000/10/17 | 240 | 241 | 230 | 230 | 248,000 |
| 2000/10/16 | 231 | 240 | 228 | 240 | 415,000 |
| 2000/10/13 | 228 | 234 | 226 | 232 | 586,000 |
| 2000/10/12 | 231 | 242 | 231 | 238 | 335,000 |
| 2000/10/11 | 237 | 237 | 231 | 232 | 173,000 |
| 2000/10/10 | 235 | 238 | 231 | 238 | 237,000 |
| 2000/10/06 | 239 | 242 | 229 | 238 | 301,000 |
| 2000/10/05 | 246 | 247 | 236 | 244 | 254,000 |
| 2000/10/04 | 244 | 248 | 236 | 246 | 470,000 |
| 2000/10/03 | 244 | 245 | 239 | 244 | 748,000 |
| 2000/10/02 | 230 | 239 | 225 | 239 | 310,000 |
| 2000/09/29 | 230 | 236 | 229 | 233 | 303,000 |
| 2000/09/28 | 230 | 230 | 220 | 220 | 220,000 |
| 2000/09/27 | 235 | 235 | 222 | 222 | 423,000 |
| 2000/09/26 | 227 | 231 | 226 | 230 | 373,000 |
| 2000/09/25 | 240 | 240 | 226 | 235 | 448,000 |
| 2000/09/22 | 236 | 237 | 227 | 230 | 336,000 |
| 2000/09/21 | 239 | 240 | 229 | 240 | 834,000 |
| 2000/09/20 | 225 | 238 | 224 | 238 | 647,000 |
| 2000/09/19 | 217 | 221 | 212 | 221 | 516,000 |
| 2000/09/18 | 215 | 219 | 214 | 217 | 465,000 |
| 2000/09/14 | 215 | 218 | 215 | 216 | 406,000 |
| 2000/09/13 | 221 | 222 | 217 | 219 | 264,000 |
| 2000/09/12 | 222 | 222 | 215 | 221 | 592,000 |
| 2000/09/11 | 235 | 236 | 221 | 221 | 370,000 |
| 2000/09/08 | 221 | 223 | 219 | 223 | 1,617,000 |
| 2000/09/07 | 223 | 223 | 215 | 219 | 420,000 |
| 2000/09/06 | 230 | 231 | 221 | 221 | 474,000 |
| 2000/09/05 | 232 | 235 | 230 | 231 | 289,000 |
| 2000/09/04 | 230 | 239 | 230 | 232 | 206,000 |
| 2000/09/01 | 247 | 247 | 230 | 232 | 487,000 |
| 2000/08/31 | 245 | 247 | 239 | 244 | 589,000 |
| 2000/08/30 | 251 | 251 | 242 | 244 | 293,000 |
| 2000/08/29 | 243 | 250 | 242 | 249 | 287,000 |
| 2000/08/28 | 256 | 256 | 243 | 245 | 456,000 |
| 2000/08/25 | 253 | 255 | 246 | 251 | 409,000 |
| 2000/08/24 | 246 | 262 | 246 | 258 | 700,000 |
| 2000/08/23 | 256 | 256 | 242 | 243 | 418,000 |
| 2000/08/22 | 245 | 257 | 244 | 257 | 445,000 |
| 2000/08/21 | 245 | 248 | 241 | 242 | 349,000 |
| 2000/08/18 | 245 | 247 | 243 | 246 | 433,000 |
| 2000/08/17 | 249 | 251 | 243 | 244 | 317,000 |
| 2000/08/16 | 244 | 253 | 244 | 250 | 325,000 |
| 2000/08/15 | 245 | 249 | 243 | 245 | 375,000 |
| 2000/08/14 | 255 | 256 | 250 | 250 | 290,000 |
| 2000/08/11 | 240 | 257 | 240 | 256 | 844,000 |
| 2000/08/10 | 255 | 259 | 243 | 243 | 367,000 |
| 2000/08/09 | 249 | 255 | 249 | 253 | 500,000 |
| 2000/08/08 | 250 | 252 | 248 | 248 | 345,000 |
| 2000/08/07 | 249 | 252 | 247 | 250 | 293,000 |
| 2000/08/04 | 250 | 254 | 248 | 249 | 604,000 |
| 2000/08/03 | 253 | 258 | 251 | 255 | 468,000 |
| 2000/08/02 | 259 | 259 | 253 | 253 | 219,000 |
| 2000/08/01 | 250 | 256 | 250 | 250 | 430,000 |
| 2000/07/31 | 250 | 255 | 243 | 254 | 856,000 |
| 2000/07/28 | 257 | 260 | 256 | 259 | 711,000 |
| 2000/07/27 | 270 | 274 | 255 | 261 | 559,000 |
| 2000/07/26 | 269 | 277 | 265 | 266 | 714,000 |
| 2000/07/25 | 258 | 264 | 252 | 264 | 1,039,000 |
| 2000/07/24 | 266 | 266 | 256 | 260 | 530,000 |
| 2000/07/21 | 269 | 284 | 267 | 272 | 745,000 |
| 2000/07/19 | 260 | 265 | 252 | 264 | 964,000 |
| 2000/07/18 | 280 | 287 | 270 | 273 | 1,690,000 |
| 2000/07/17 | 289 | 290 | 283 | 285 | 1,117,000 |
| 2000/07/14 | 297 | 300 | 286 | 290 | 1,457,000 |
| 2000/07/13 | 310 | 315 | 297 | 302 | 1,728,000 |
| 2000/07/12 | 318 | 330 | 305 | 310 | 4,498,000 |
| 2000/07/11 | 282 | 300 | 281 | 297 | 4,213,000 |
| 2000/07/10 | 286 | 291 | 280 | 282 | 1,569,000 |
| 2000/07/07 | 273 | 288 | 271 | 285 | 2,522,000 |
| 2000/07/06 | 269 | 277 | 265 | 274 | 2,886,000 |
| 2000/07/05 | 230 | 285 | 230 | 273 | 4,661,000 |
| 2000/07/04 | 250 | 250 | 231 | 234 | 2,032,000 |
| 2000/07/03 | 255 | 271 | 251 | 252 | 3,504,000 |
| 2000/06/30 | 227 | 250 | 225 | 246 | 3,801,000 |
| 2000/06/29 | 208 | 231 | 205 | 227 | 3,662,000 |
| 2000/06/28 | 188 | 206 | 188 | 203 | 2,471,000 |
| 2000/06/27 | 190 | 191 | 187 | 188 | 780,000 |
| 2000/06/26 | 187 | 189 | 182 | 189 | 846,000 |
| 2000/06/23 | 178 | 188 | 177 | 187 | 1,798,000 |
| 2000/06/22 | 182 | 184 | 178 | 178 | 1,714,000 |
| 2000/06/21 | 176 | 180 | 175 | 179 | 1,047,000 |
| 2000/06/20 | 174 | 179 | 173 | 176 | 1,127,000 |
| 2000/06/19 | 174 | 176 | 173 | 175 | 1,066,000 |
| 2000/06/16 | 168 | 173 | 166 | 171 | 1,175,000 |
| 2000/06/15 | 166 | 169 | 165 | 165 | 729,000 |
| 2000/06/14 | 170 | 170 | 162 | 166 | 856,000 |
| 2000/06/13 | 166 | 170 | 165 | 168 | 1,576,000 |
| 2000/06/12 | 165 | 167 | 163 | 166 | 1,258,000 |
| 2000/06/09 | 152 | 162 | 152 | 160 | 2,320,000 |
| 2000/06/08 | 157 | 157 | 155 | 157 | 411,000 |
| 2000/06/07 | 158 | 158 | 153 | 155 | 326,000 |
| 2000/06/06 | 159 | 163 | 153 | 157 | 843,000 |
| 2000/06/05 | 150 | 150 | 147 | 149 | 345,000 |
| 2000/06/02 | 147 | 154 | 147 | 153 | 485,000 |
| 2000/06/01 | 150 | 152 | 145 | 152 | 396,000 |
| 2000/05/31 | 150 | 151 | 145 | 145 | 288,000 |
| 2000/05/30 | 151 | 154 | 148 | 148 | 389,000 |
| 2000/05/29 | 153 | 155 | 152 | 153 | 289,000 |
| 2000/05/26 | 152 | 157 | 150 | 152 | 392,000 |
| 2000/05/25 | 154 | 156 | 152 | 155 | 256,000 |
| 2000/05/24 | 155 | 157 | 151 | 152 | 262,000 |
| 2000/05/23 | 157 | 157 | 154 | 157 | 404,000 |
| 2000/05/22 | 155 | 157 | 152 | 154 | 296,000 |
| 2000/05/19 | 151 | 158 | 151 | 155 | 280,000 |
| 2000/05/18 | 155 | 155 | 150 | 151 | 226,000 |
| 2000/05/17 | 156 | 157 | 154 | 156 | 239,000 |
| 2000/05/16 | 154 | 159 | 154 | 159 | 513,000 |
| 2000/05/15 | 159 | 161 | 155 | 159 | 317,000 |
| 2000/05/12 | 159 | 160 | 152 | 154 | 1,741,000 |
| 2000/05/11 | 159 | 165 | 157 | 159 | 1,475,000 |
| 2000/05/10 | 159 | 160 | 153 | 154 | 1,536,000 |
| 2000/05/09 | 144 | 160 | 143 | 154 | 2,974,000 |
| 2000/05/08 | 138 | 140 | 135 | 137 | 324,000 |
| 2000/05/02 | 131 | 134 | 131 | 133 | 325,000 |
| 2000/05/01 | 130 | 132 | 128 | 129 | 534,000 |
| 2000/04/28 | 137 | 137 | 130 | 130 | 547,000 |
| 2000/04/27 | 135 | 135 | 129 | 129 | 760,000 |
| 2000/04/26 | 138 | 139 | 133 | 136 | 574,000 |
| 2000/04/25 | 142 | 145 | 135 | 137 | 619,000 |
| 2000/04/24 | 135 | 148 | 135 | 146 | 1,043,000 |
| 2000/04/21 | 146 | 146 | 120 | 120 | 2,114,000 |
| 2000/04/20 | 144 | 146 | 135 | 136 | 922,000 |
| 2000/04/19 | 149 | 155 | 144 | 146 | 609,000 |
| 2000/04/18 | 155 | 161 | 143 | 144 | 542,000 |
| 2000/04/17 | 150 | 165 | 147 | 156 | 743,000 |
| 2000/04/14 | 165 | 167 | 163 | 165 | 887,000 |
| 2000/04/13 | 163 | 167 | 163 | 166 | 478,000 |
| 2000/04/12 | 160 | 161 | 157 | 161 | 388,000 |
| 2000/04/11 | 160 | 163 | 160 | 160 | 198,000 |
| 2000/04/10 | 165 | 166 | 160 | 163 | 338,000 |
| 2000/04/07 | 165 | 165 | 160 | 160 | 439,000 |
| 2000/04/06 | 165 | 168 | 165 | 166 | 485,000 |
| 2000/04/05 | 162 | 165 | 161 | 165 | 272,000 |
| 2000/04/04 | 165 | 168 | 163 | 165 | 483,000 |
| 2000/04/03 | 160 | 165 | 160 | 165 | 329,000 |
| 2000/03/31 | 160 | 165 | 150 | 157 | 439,000 |
| 2000/03/30 | 162 | 164 | 160 | 160 | 354,000 |
| 2000/03/29 | 165 | 168 | 163 | 168 | 519,000 |
| 2000/03/28 | 165 | 165 | 156 | 163 | 537,000 |
| 2000/03/27 | 173 | 173 | 160 | 160 | 981,000 |
| 2000/03/24 | 147 | 155 | 146 | 153 | 631,000 |
| 2000/03/23 | 144 | 149 | 144 | 145 | 426,000 |
| 2000/03/22 | 143 | 145 | 142 | 144 | 337,000 |
| 2000/03/21 | 134 | 143 | 134 | 143 | 266,000 |
| 2000/03/17 | 134 | 135 | 132 | 133 | 306,000 |
| 2000/03/16 | 135 | 137 | 129 | 132 | 1,016,000 |
| 2000/03/15 | 137 | 140 | 133 | 135 | 233,000 |
| 2000/03/14 | 145 | 145 | 136 | 140 | 499,000 |
| 2000/03/13 | 148 | 149 | 141 | 144 | 752,000 |
| 2000/03/10 | 145 | 148 | 142 | 145 | 2,372,000 |
| 2000/03/09 | 134 | 136 | 131 | 133 | 1,262,000 |
| 2000/03/08 | 131 | 138 | 130 | 134 | 528,000 |
| 2000/03/07 | 130 | 133 | 128 | 131 | 767,000 |
| 2000/03/06 | 124 | 132 | 123 | 132 | 516,000 |
| 2000/03/03 | 119 | 124 | 118 | 123 | 664,000 |
| 2000/03/02 | 118 | 120 | 117 | 117 | 337,000 |
| 2000/03/01 | 116 | 120 | 116 | 120 | 398,000 |
| 2000/02/29 | 123 | 123 | 116 | 119 | 387,000 |
| 2000/02/28 | 125 | 126 | 119 | 120 | 384,000 |
| 2000/02/25 | 120 | 120 | 117 | 118 | 263,000 |
| 2000/02/24 | 119 | 120 | 116 | 117 | 473,000 |
| 2000/02/23 | 120 | 123 | 120 | 121 | 229,000 |
| 2000/02/22 | 120 | 123 | 116 | 121 | 422,000 |
| 2000/02/21 | 121 | 124 | 121 | 122 | 223,000 |
| 2000/02/18 | 120 | 124 | 120 | 123 | 305,000 |
| 2000/02/17 | 124 | 124 | 120 | 120 | 378,000 |
| 2000/02/16 | 123 | 125 | 120 | 124 | 807,000 |
| 2000/02/15 | 127 | 129 | 124 | 125 | 743,000 |
| 2000/02/14 | 129 | 129 | 127 | 127 | 310,000 |
| 2000/02/10 | 127 | 129 | 125 | 126 | 663,000 |
| 2000/02/09 | 130 | 130 | 125 | 127 | 399,000 |
| 2000/02/08 | 130 | 130 | 128 | 130 | 422,000 |
| 2000/02/07 | 128 | 130 | 128 | 128 | 330,000 |
| 2000/02/04 | 127 | 129 | 125 | 125 | 332,000 |
| 2000/02/03 | 125 | 129 | 125 | 129 | 586,000 |
| 2000/02/02 | 125 | 129 | 125 | 125 | 625,000 |
| 2000/02/01 | 127 | 128 | 124 | 125 | 983,000 |
| 2000/01/31 | 130 | 130 | 127 | 129 | 461,000 |
| 2000/01/28 | 131 | 132 | 128 | 130 | 1,023,000 |
| 2000/01/27 | 133 | 133 | 131 | 131 | 470,000 |
| 2000/01/26 | 133 | 133 | 131 | 133 | 199,000 |
| 2000/01/25 | 133 | 135 | 131 | 131 | 366,000 |
| 2000/01/24 | 135 | 137 | 132 | 133 | 617,000 |
| 2000/01/21 | 140 | 140 | 133 | 134 | 665,000 |
| 2000/01/20 | 142 | 143 | 140 | 142 | 490,000 |
| 2000/01/19 | 143 | 144 | 142 | 142 | 476,000 |
| 2000/01/18 | 144 | 144 | 140 | 142 | 298,000 |
| 2000/01/17 | 143 | 144 | 137 | 143 | 597,000 |
| 2000/01/14 | 130 | 143 | 130 | 133 | 1,155,000 |
| 2000/01/13 | 133 | 138 | 130 | 132 | 392,000 |
| 2000/01/12 | 134 | 135 | 128 | 128 | 631,000 |
| 2000/01/11 | 140 | 140 | 130 | 135 | 652,000 |
| 2000/01/07 | 133 | 137 | 131 | 134 | 616,000 |
| 2000/01/06 | 131 | 134 | 130 | 131 | 241,000 |
| 2000/01/05 | 130 | 139 | 122 | 132 | 814,000 |
| 2000/01/04 | 135 | 135 | 128 | 128 | 224,000 |