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 |
|---|---|---|---|---|---|
| 2001/12/28 | 186 | 191 | 186 | 187 | 158,000 |
| 2001/12/27 | 187 | 195 | 186 | 195 | 375,000 |
| 2001/12/26 | 181 | 184 | 181 | 184 | 288,000 |
| 2001/12/25 | 191 | 195 | 182 | 182 | 395,000 |
| 2001/12/21 | 191 | 196 | 184 | 188 | 393,000 |
| 2001/12/20 | 189 | 198 | 189 | 192 | 500,000 |
| 2001/12/19 | 180 | 192 | 180 | 189 | 507,000 |
| 2001/12/18 | 182 | 187 | 175 | 176 | 579,000 |
| 2001/12/17 | 192 | 193 | 184 | 184 | 557,000 |
| 2001/12/14 | 197 | 200 | 191 | 200 | 3,870,000 |
| 2001/12/13 | 194 | 198 | 190 | 192 | 312,000 |
| 2001/12/12 | 191 | 200 | 191 | 198 | 462,000 |
| 2001/12/11 | 195 | 198 | 194 | 194 | 262,000 |
| 2001/12/10 | 195 | 205 | 195 | 198 | 476,000 |
| 2001/12/07 | 198 | 200 | 195 | 195 | 245,000 |
| 2001/12/06 | 200 | 202 | 197 | 199 | 992,000 |
| 2001/12/05 | 197 | 198 | 192 | 196 | 294,000 |
| 2001/12/04 | 190 | 194 | 189 | 194 | 304,000 |
| 2001/12/03 | 195 | 198 | 188 | 188 | 305,000 |
| 2001/11/30 | 198 | 199 | 194 | 194 | 421,000 |
| 2001/11/29 | 190 | 203 | 190 | 203 | 451,000 |
| 2001/11/28 | 199 | 199 | 187 | 187 | 371,000 |
| 2001/11/27 | 202 | 203 | 195 | 195 | 476,000 |
| 2001/11/26 | 195 | 200 | 193 | 200 | 431,000 |
| 2001/11/22 | 191 | 194 | 191 | 194 | 304,000 |
| 2001/11/21 | 186 | 195 | 186 | 191 | 429,000 |
| 2001/11/20 | 192 | 192 | 187 | 188 | 360,000 |
| 2001/11/19 | 190 | 197 | 189 | 192 | 292,000 |
| 2001/11/16 | 191 | 198 | 187 | 193 | 520,000 |
| 2001/11/15 | 186 | 190 | 184 | 190 | 323,000 |
| 2001/11/14 | 186 | 190 | 184 | 185 | 332,000 |
| 2001/11/13 | 185 | 187 | 183 | 185 | 526,000 |
| 2001/11/12 | 188 | 189 | 186 | 186 | 224,000 |
| 2001/11/09 | 190 | 191 | 186 | 186 | 862,000 |
| 2001/11/08 | 193 | 193 | 190 | 190 | 235,000 |
| 2001/11/07 | 191 | 193 | 190 | 191 | 339,000 |
| 2001/11/06 | 193 | 194 | 190 | 191 | 309,000 |
| 2001/11/05 | 190 | 193 | 188 | 192 | 300,000 |
| 2001/11/02 | 193 | 194 | 186 | 187 | 453,000 |
| 2001/11/01 | 198 | 198 | 190 | 191 | 397,000 |
| 2001/10/31 | 197 | 200 | 189 | 189 | 623,000 |
| 2001/10/30 | 194 | 197 | 193 | 194 | 244,000 |
| 2001/10/29 | 196 | 198 | 195 | 195 | 199,000 |
| 2001/10/26 | 200 | 200 | 196 | 196 | 345,000 |
| 2001/10/25 | 197 | 199 | 193 | 197 | 579,000 |
| 2001/10/24 | 193 | 199 | 193 | 197 | 436,000 |
| 2001/10/23 | 192 | 195 | 190 | 193 | 651,000 |
| 2001/10/22 | 188 | 191 | 186 | 189 | 346,000 |
| 2001/10/19 | 189 | 189 | 185 | 186 | 362,000 |
| 2001/10/18 | 188 | 193 | 188 | 190 | 383,000 |
| 2001/10/17 | 191 | 192 | 187 | 188 | 568,000 |
| 2001/10/16 | 189 | 196 | 189 | 195 | 255,000 |
| 2001/10/15 | 194 | 195 | 189 | 191 | 293,000 |
| 2001/10/12 | 198 | 198 | 188 | 193 | 1,088,000 |
| 2001/10/11 | 190 | 195 | 189 | 195 | 290,000 |
| 2001/10/10 | 191 | 192 | 185 | 186 | 351,000 |
| 2001/10/09 | 194 | 195 | 191 | 191 | 532,000 |
| 2001/10/05 | 194 | 196 | 192 | 196 | 373,000 |
| 2001/10/04 | 197 | 197 | 192 | 196 | 571,000 |
| 2001/10/03 | 198 | 198 | 191 | 191 | 634,000 |
| 2001/10/02 | 198 | 199 | 195 | 196 | 723,000 |
| 2001/10/01 | 191 | 199 | 191 | 198 | 394,000 |
| 2001/09/28 | 195 | 200 | 190 | 190 | 648,000 |
| 2001/09/27 | 197 | 200 | 195 | 200 | 375,000 |
| 2001/09/26 | 205 | 205 | 191 | 196 | 519,000 |
| 2001/09/25 | 204 | 205 | 199 | 204 | 235,000 |
| 2001/09/21 | 197 | 209 | 193 | 195 | 410,000 |
| 2001/09/20 | 204 | 210 | 200 | 202 | 380,000 |
| 2001/09/19 | 206 | 213 | 206 | 211 | 580,000 |
| 2001/09/18 | 205 | 210 | 199 | 201 | 379,000 |
| 2001/09/17 | 203 | 207 | 195 | 200 | 503,000 |
| 2001/09/14 | 195 | 215 | 195 | 215 | 1,451,000 |
| 2001/09/13 | 186 | 203 | 186 | 198 | 1,127,000 |
| 2001/09/12 | 172 | 203 | 172 | 191 | 929,000 |
| 2001/09/11 | 200 | 201 | 195 | 197 | 440,000 |
| 2001/09/10 | 205 | 207 | 201 | 201 | 386,000 |
| 2001/09/07 | 214 | 216 | 210 | 210 | 696,000 |
| 2001/09/06 | 218 | 220 | 212 | 219 | 553,000 |
| 2001/09/05 | 211 | 219 | 211 | 218 | 623,000 |
| 2001/09/04 | 208 | 214 | 207 | 214 | 566,000 |
| 2001/09/03 | 207 | 214 | 206 | 206 | 424,000 |
| 2001/08/31 | 215 | 215 | 207 | 209 | 492,000 |
| 2001/08/30 | 214 | 217 | 211 | 217 | 421,000 |
| 2001/08/29 | 223 | 224 | 211 | 211 | 583,000 |
| 2001/08/28 | 224 | 226 | 219 | 219 | 321,000 |
| 2001/08/27 | 221 | 226 | 216 | 224 | 483,000 |
| 2001/08/24 | 216 | 218 | 210 | 211 | 507,000 |
| 2001/08/23 | 224 | 225 | 219 | 220 | 407,000 |
| 2001/08/22 | 222 | 230 | 222 | 228 | 344,000 |
| 2001/08/21 | 226 | 228 | 221 | 222 | 360,000 |
| 2001/08/20 | 229 | 230 | 221 | 221 | 516,000 |
| 2001/08/17 | 228 | 230 | 223 | 226 | 452,000 |
| 2001/08/16 | 220 | 227 | 220 | 223 | 491,000 |
| 2001/08/15 | 224 | 224 | 219 | 219 | 742,000 |
| 2001/08/14 | 222 | 229 | 219 | 225 | 780,000 |
| 2001/08/13 | 223 | 224 | 217 | 217 | 476,000 |
| 2001/08/10 | 217 | 227 | 217 | 220 | 855,000 |
| 2001/08/09 | 224 | 225 | 213 | 214 | 916,000 |
| 2001/08/08 | 226 | 228 | 215 | 219 | 702,000 |
| 2001/08/07 | 228 | 228 | 224 | 226 | 620,000 |
| 2001/08/06 | 227 | 229 | 224 | 228 | 802,000 |
| 2001/08/03 | 230 | 231 | 223 | 223 | 755,000 |
| 2001/08/02 | 226 | 233 | 225 | 229 | 1,591,000 |
| 2001/08/01 | 220 | 227 | 218 | 222 | 889,000 |
| 2001/07/31 | 210 | 216 | 210 | 215 | 483,000 |
| 2001/07/30 | 213 | 215 | 205 | 209 | 358,000 |
| 2001/07/27 | 205 | 212 | 204 | 211 | 929,000 |
| 2001/07/26 | 208 | 211 | 202 | 203 | 785,000 |
| 2001/07/25 | 203 | 213 | 202 | 208 | 552,000 |
| 2001/07/24 | 205 | 206 | 200 | 206 | 584,000 |
| 2001/07/23 | 212 | 212 | 200 | 200 | 528,000 |
| 2001/07/19 | 209 | 211 | 209 | 209 | 237,000 |
| 2001/07/18 | 216 | 216 | 208 | 208 | 501,000 |
| 2001/07/17 | 211 | 215 | 211 | 215 | 319,000 |
| 2001/07/16 | 216 | 216 | 210 | 212 | 399,000 |
| 2001/07/13 | 213 | 216 | 211 | 213 | 1,099,000 |
| 2001/07/12 | 212 | 213 | 210 | 213 | 469,000 |
| 2001/07/11 | 215 | 215 | 209 | 209 | 411,000 |
| 2001/07/10 | 215 | 216 | 211 | 215 | 419,000 |
| 2001/07/09 | 213 | 215 | 210 | 215 | 476,000 |
| 2001/07/06 | 213 | 217 | 212 | 213 | 514,000 |
| 2001/07/05 | 210 | 214 | 209 | 214 | 716,000 |
| 2001/07/04 | 219 | 220 | 208 | 209 | 1,388,000 |
| 2001/07/03 | 220 | 222 | 217 | 219 | 902,000 |
| 2001/07/02 | 224 | 225 | 218 | 221 | 1,175,000 |
| 2001/06/29 | 228 | 228 | 216 | 216 | 937,000 |
| 2001/06/28 | 225 | 226 | 217 | 226 | 1,234,000 |
| 2001/06/27 | 229 | 230 | 223 | 225 | 829,000 |
| 2001/06/26 | 222 | 231 | 222 | 231 | 1,205,000 |
| 2001/06/25 | 227 | 228 | 223 | 223 | 839,000 |
| 2001/06/22 | 229 | 230 | 221 | 224 | 1,556,000 |
| 2001/06/21 | 229 | 231 | 223 | 229 | 1,082,000 |
| 2001/06/20 | 238 | 238 | 224 | 229 | 1,187,000 |
| 2001/06/19 | 244 | 248 | 238 | 238 | 844,000 |
| 2001/06/18 | 240 | 249 | 240 | 248 | 567,000 |
| 2001/06/15 | 241 | 244 | 239 | 244 | 713,000 |
| 2001/06/14 | 248 | 252 | 243 | 249 | 552,000 |
| 2001/06/13 | 249 | 255 | 246 | 249 | 772,000 |
| 2001/06/12 | 255 | 259 | 245 | 245 | 918,000 |
| 2001/06/11 | 261 | 261 | 257 | 258 | 925,000 |
| 2001/06/08 | 264 | 264 | 256 | 262 | 3,819,000 |
| 2001/06/07 | 252 | 260 | 250 | 259 | 1,574,000 |
| 2001/06/06 | 257 | 257 | 250 | 252 | 439,000 |
| 2001/06/05 | 253 | 255 | 250 | 254 | 1,242,000 |
| 2001/06/04 | 253 | 258 | 251 | 256 | 2,152,000 |
| 2001/06/01 | 245 | 248 | 242 | 248 | 1,182,000 |
| 2001/05/31 | 236 | 240 | 236 | 240 | 1,847,000 |
| 2001/05/30 | 236 | 242 | 236 | 238 | 1,245,000 |
| 2001/05/29 | 237 | 238 | 236 | 236 | 531,000 |
| 2001/05/28 | 240 | 241 | 236 | 238 | 347,000 |
| 2001/05/25 | 242 | 243 | 236 | 236 | 400,000 |
| 2001/05/24 | 236 | 243 | 236 | 238 | 912,000 |
| 2001/05/23 | 237 | 241 | 237 | 239 | 825,000 |
| 2001/05/22 | 242 | 242 | 235 | 237 | 1,389,000 |
| 2001/05/21 | 236 | 244 | 236 | 240 | 363,000 |
| 2001/05/18 | 240 | 240 | 235 | 237 | 1,530,000 |
| 2001/05/17 | 249 | 250 | 236 | 240 | 1,054,000 |
| 2001/05/16 | 247 | 250 | 238 | 250 | 1,312,000 |
| 2001/05/15 | 233 | 245 | 233 | 242 | 764,000 |
| 2001/05/14 | 242 | 242 | 225 | 230 | 583,000 |
| 2001/05/11 | 247 | 247 | 242 | 242 | 743,000 |
| 2001/05/10 | 244 | 249 | 241 | 245 | 371,000 |
| 2001/05/09 | 239 | 244 | 236 | 240 | 637,000 |
| 2001/05/08 | 250 | 251 | 236 | 243 | 1,307,000 |
| 2001/05/07 | 260 | 260 | 250 | 250 | 1,049,000 |
| 2001/05/02 | 265 | 266 | 260 | 264 | 1,206,000 |
| 2001/05/01 | 263 | 266 | 260 | 265 | 1,977,000 |
| 2001/04/27 | 261 | 263 | 256 | 260 | 1,228,000 |
| 2001/04/26 | 258 | 263 | 256 | 258 | 2,566,000 |
| 2001/04/25 | 253 | 258 | 252 | 257 | 1,749,000 |
| 2001/04/24 | 250 | 253 | 247 | 252 | 1,656,000 |
| 2001/04/23 | 251 | 256 | 250 | 250 | 2,389,000 |
| 2001/04/20 | 245 | 252 | 243 | 252 | 2,819,000 |
| 2001/04/19 | 245 | 247 | 240 | 242 | 1,537,000 |
| 2001/04/18 | 240 | 247 | 238 | 244 | 4,794,000 |
| 2001/04/17 | 232 | 237 | 229 | 235 | 2,435,000 |
| 2001/04/16 | 231 | 233 | 225 | 227 | 1,279,000 |
| 2001/04/13 | 233 | 233 | 226 | 229 | 2,472,000 |
| 2001/04/12 | 216 | 228 | 216 | 228 | 2,631,000 |
| 2001/04/11 | 220 | 222 | 214 | 219 | 1,234,000 |
| 2001/04/10 | 220 | 222 | 215 | 219 | 1,436,000 |
| 2001/04/09 | 220 | 222 | 214 | 217 | 1,236,000 |
| 2001/04/06 | 220 | 225 | 213 | 223 | 2,253,000 |
| 2001/04/05 | 210 | 220 | 208 | 214 | 2,634,000 |
| 2001/04/04 | 199 | 206 | 199 | 206 | 1,556,000 |
| 2001/04/03 | 196 | 203 | 193 | 199 | 1,411,000 |
| 2001/04/02 | 201 | 202 | 192 | 193 | 743,000 |
| 2001/03/30 | 201 | 203 | 200 | 200 | 1,035,000 |
| 2001/03/29 | 200 | 204 | 199 | 200 | 611,000 |
| 2001/03/28 | 206 | 207 | 200 | 200 | 1,144,000 |
| 2001/03/27 | 201 | 207 | 201 | 207 | 1,105,000 |
| 2001/03/26 | 193 | 199 | 193 | 199 | 1,096,000 |
| 2001/03/23 | 198 | 198 | 190 | 192 | 856,000 |
| 2001/03/22 | 192 | 200 | 187 | 194 | 1,114,000 |
| 2001/03/21 | 187 | 192 | 184 | 192 | 1,070,000 |
| 2001/03/19 | 190 | 193 | 185 | 186 | 483,000 |
| 2001/03/16 | 192 | 195 | 183 | 185 | 622,000 |
| 2001/03/15 | 181 | 193 | 179 | 192 | 897,000 |
| 2001/03/14 | 193 | 199 | 192 | 194 | 544,000 |
| 2001/03/13 | 200 | 202 | 183 | 195 | 1,137,000 |
| 2001/03/12 | 221 | 221 | 199 | 201 | 1,660,000 |
| 2001/03/09 | 212 | 217 | 211 | 217 | 3,166,000 |
| 2001/03/08 | 222 | 225 | 213 | 214 | 1,161,000 |
| 2001/03/07 | 227 | 232 | 221 | 227 | 421,000 |
| 2001/03/06 | 229 | 234 | 228 | 229 | 318,000 |
| 2001/03/05 | 232 | 237 | 226 | 227 | 298,000 |
| 2001/03/02 | 237 | 240 | 228 | 234 | 386,000 |
| 2001/03/01 | 240 | 241 | 235 | 239 | 387,000 |
| 2001/02/28 | 240 | 244 | 236 | 239 | 509,000 |
| 2001/02/27 | 240 | 244 | 236 | 236 | 583,000 |
| 2001/02/26 | 233 | 240 | 232 | 240 | 526,000 |
| 2001/02/23 | 230 | 234 | 229 | 232 | 291,000 |
| 2001/02/22 | 230 | 232 | 225 | 227 | 199,000 |
| 2001/02/21 | 234 | 234 | 230 | 230 | 169,000 |
| 2001/02/20 | 238 | 238 | 233 | 234 | 191,000 |
| 2001/02/19 | 236 | 239 | 231 | 237 | 138,000 |
| 2001/02/16 | 234 | 241 | 234 | 236 | 195,000 |
| 2001/02/15 | 241 | 244 | 228 | 240 | 337,000 |
| 2001/02/14 | 234 | 241 | 231 | 241 | 451,000 |
| 2001/02/13 | 235 | 235 | 228 | 233 | 220,000 |
| 2001/02/09 | 224 | 235 | 219 | 235 | 901,000 |
| 2001/02/08 | 225 | 225 | 218 | 219 | 200,000 |
| 2001/02/07 | 225 | 226 | 221 | 223 | 104,000 |
| 2001/02/06 | 225 | 227 | 222 | 223 | 148,000 |
| 2001/02/05 | 225 | 228 | 223 | 224 | 178,000 |
| 2001/02/02 | 228 | 229 | 222 | 223 | 232,000 |
| 2001/02/01 | 227 | 228 | 224 | 225 | 154,000 |
| 2001/01/31 | 230 | 231 | 225 | 227 | 183,000 |
| 2001/01/30 | 228 | 231 | 223 | 225 | 146,000 |
| 2001/01/29 | 225 | 230 | 224 | 230 | 375,000 |
| 2001/01/26 | 222 | 227 | 222 | 224 | 186,000 |
| 2001/01/25 | 226 | 227 | 222 | 225 | 143,000 |
| 2001/01/24 | 230 | 230 | 222 | 223 | 235,000 |
| 2001/01/23 | 226 | 231 | 225 | 228 | 163,000 |
| 2001/01/22 | 228 | 231 | 227 | 227 | 155,000 |
| 2001/01/19 | 236 | 236 | 226 | 227 | 558,000 |
| 2001/01/18 | 229 | 235 | 225 | 231 | 351,000 |
| 2001/01/17 | 237 | 237 | 225 | 234 | 342,000 |
| 2001/01/16 | 226 | 235 | 226 | 233 | 268,000 |
| 2001/01/15 | 225 | 230 | 222 | 226 | 232,000 |
| 2001/01/12 | 220 | 223 | 220 | 220 | 814,000 |
| 2001/01/11 | 220 | 223 | 217 | 218 | 531,000 |
| 2001/01/10 | 232 | 232 | 215 | 215 | 437,000 |
| 2001/01/09 | 222 | 225 | 219 | 222 | 276,000 |
| 2001/01/05 | 236 | 236 | 222 | 227 | 371,000 |
| 2001/01/04 | 234 | 239 | 234 | 236 | 255,000 |