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
2002/12/30 137 144 137 144 182,000
2002/12/27 140 140 136 140 284,000
2002/12/26 137 140 136 140 495,000
2002/12/25 129 132 129 132 265,000
2002/12/24 128 130 127 129 259,000
2002/12/20 126 130 125 130 548,000
2002/12/19 128 130 127 127 256,000
2002/12/18 131 131 127 127 407,000
2002/12/17 130 130 127 127 226,000
2002/12/16 127 130 127 128 344,000
2002/12/13 130 133 124 125 1,735,000
2002/12/12 135 136 133 133 270,000
2002/12/11 136 139 136 136 316,000
2002/12/10 135 141 135 137 333,000
2002/12/09 140 141 135 135 509,000
2002/12/06 143 144 139 143 697,000
2002/12/05 140 144 138 143 544,000
2002/12/04 141 143 137 139 696,000
2002/12/03 146 146 142 144 422,000
2002/12/02 143 147 142 146 490,000
2002/11/29 140 145 140 142 523,000
2002/11/28 140 143 138 141 523,000
2002/11/27 132 139 132 139 640,000
2002/11/26 135 136 130 132 484,000
2002/11/25 129 137 129 135 516,000
2002/11/22 129 131 128 129 477,000
2002/11/21 129 130 128 129 341,000
2002/11/20 126 129 125 129 465,000
2002/11/19 128 129 125 127 753,000
2002/11/18 125 132 124 130 1,121,000
2002/11/15 124 124 122 123 444,000
2002/11/14 124 124 121 122 676,000
2002/11/13 124 124 119 119 678,000
2002/11/12 120 125 120 122 1,259,000
2002/11/11 116 117 114 117 671,000
2002/11/08 114 115 113 114 558,000
2002/11/07 113 115 112 114 261,000
2002/11/06 111 115 111 115 378,000
2002/11/05 113 113 108 111 426,000
2002/11/01 113 114 110 110 297,000
2002/10/31 121 121 113 115 358,000
2002/10/30 119 120 115 118 370,000
2002/10/29 117 118 116 118 260,000
2002/10/28 119 119 114 119 605,000
2002/10/25 119 119 116 116 456,000
2002/10/24 120 121 114 114 531,000
2002/10/23 123 123 118 120 501,000
2002/10/22 128 130 125 126 442,000
2002/10/21 132 132 129 129 237,000
2002/10/18 132 134 129 132 180,000
2002/10/17 130 131 128 131 274,000
2002/10/16 131 131 124 128 413,000
2002/10/15 124 130 122 130 328,000
2002/10/11 123 127 123 123 632,000
2002/10/10 126 126 122 123 476,000
2002/10/09 127 130 123 125 347,000
2002/10/08 124 128 124 127 505,000
2002/10/07 130 132 123 124 467,000
2002/10/04 131 137 130 134 645,000
2002/10/03 133 134 130 131 277,000
2002/10/02 137 138 133 133 258,000
2002/10/01 138 140 135 136 299,000
2002/09/30 139 142 138 142 331,000
2002/09/27 136 138 134 138 503,000
2002/09/26 128 132 128 132 488,000
2002/09/25 126 130 125 128 318,000
2002/09/24 128 130 126 126 1,189,000
2002/09/20 128 133 127 128 425,000
2002/09/19 135 138 129 131 749,000
2002/09/18 130 134 126 131 372,000
2002/09/17 131 132 128 130 534,000
2002/09/13 127 130 124 130 3,438,000
2002/09/12 133 135 131 131 618,000
2002/09/11 131 133 131 133 395,000
2002/09/10 134 134 131 131 542,000
2002/09/09 131 134 129 130 249,000
2002/09/06 128 130 125 129 393,000
2002/09/05 133 133 129 131 546,000
2002/09/04 131 133 130 133 362,000
2002/09/03 141 142 135 135 706,000
2002/09/02 142 145 142 142 195,000
2002/08/30 146 146 142 144 253,000
2002/08/29 147 147 142 144 562,000
2002/08/28 150 151 148 148 438,000
2002/08/27 150 151 149 149 482,000
2002/08/26 148 153 148 150 499,000
2002/08/23 151 153 149 150 388,000
2002/08/22 146 151 143 151 407,000
2002/08/21 145 150 144 147 840,000
2002/08/20 146 147 143 144 244,000
2002/08/19 147 147 142 145 513,000
2002/08/16 149 150 146 147 295,000
2002/08/15 147 150 147 149 266,000
2002/08/14 145 147 145 146 155,000
2002/08/13 147 150 147 148 461,000
2002/08/12 152 153 145 145 371,000
2002/08/09 150 153 149 151 742,000
2002/08/08 148 153 147 150 370,000
2002/08/07 155 155 147 153 670,000
2002/08/06 147 147 144 147 314,000
2002/08/05 147 148 146 147 305,000
2002/08/02 149 150 143 144 940,000
2002/08/01 150 150 146 146 503,000
2002/07/31 152 153 150 150 663,000
2002/07/30 153 156 150 151 638,000
2002/07/29 156 157 151 152 530,000
2002/07/26 156 157 154 156 548,000
2002/07/25 161 162 152 153 561,000
2002/07/24 162 162 157 159 392,000
2002/07/23 160 161 157 159 655,000
2002/07/22 160 165 160 162 335,000
2002/07/19 165 165 162 164 852,000
2002/07/18 170 171 168 168 408,000
2002/07/17 165 169 163 167 511,000
2002/07/16 172 173 168 168 611,000
2002/07/15 174 175 171 171 531,000
2002/07/12 179 180 174 174 1,083,000
2002/07/11 179 180 176 177 601,000
2002/07/10 187 188 182 182 870,000
2002/07/09 186 187 183 187 866,000
2002/07/08 188 188 180 181 692,000
2002/07/05 181 187 181 183 335,000
2002/07/04 180 186 180 181 383,000
2002/07/03 174 187 174 185 585,000
2002/07/02 178 179 173 179 347,000
2002/07/01 182 183 175 176 657,000
2002/06/28 178 182 177 177 408,000
2002/06/27 181 183 176 178 413,000
2002/06/26 184 185 176 176 734,000
2002/06/25 181 188 181 188 404,000
2002/06/24 180 184 178 180 226,000
2002/06/21 179 181 178 178 333,000
2002/06/20 180 184 179 183 607,000
2002/06/19 186 188 180 180 479,000
2002/06/18 188 191 185 185 550,000
2002/06/17 194 196 185 188 796,000
2002/06/14 191 197 189 195 2,909,000
2002/06/13 196 198 192 195 733,000
2002/06/12 196 197 191 192 381,000
2002/06/11 195 198 194 197 652,000
2002/06/10 197 197 193 195 1,194,000
2002/06/07 201 202 195 197 814,000
2002/06/06 208 209 202 202 807,000
2002/06/05 207 212 206 207 750,000
2002/06/04 207 211 206 206 477,000
2002/06/03 209 211 204 211 504,000
2002/05/31 203 213 201 207 1,508,000
2002/05/30 203 203 200 203 716,000
2002/05/29 203 204 200 202 1,187,000
2002/05/28 214 215 204 205 1,234,000
2002/05/27 215 218 214 216 550,000
2002/05/24 219 219 212 214 635,000
2002/05/23 223 223 215 218 1,412,000
2002/05/22 214 225 214 221 1,400,000
2002/05/21 214 214 209 213 825,000
2002/05/20 212 216 212 214 228,000
2002/05/17 215 216 213 213 477,000
2002/05/16 211 212 210 212 308,000
2002/05/15 214 214 210 211 525,000
2002/05/14 212 212 208 210 414,000
2002/05/13 212 212 208 210 412,000
2002/05/10 216 216 212 212 577,000
2002/05/09 215 218 215 216 376,000
2002/05/08 215 216 213 216 479,000
2002/05/07 214 215 211 214 290,000
2002/05/02 218 218 214 215 215,000
2002/05/01 219 219 213 216 400,000
2002/04/30 218 218 213 216 426,000
2002/04/26 219 219 211 213 439,000
2002/04/25 221 223 216 220 437,000
2002/04/24 216 221 216 217 258,000
2002/04/23 219 220 216 218 293,000
2002/04/22 217 220 216 216 625,000
2002/04/19 213 217 211 214 1,779,000
2002/04/18 219 225 219 223 475,000
2002/04/17 218 220 216 220 426,000
2002/04/16 213 220 212 220 588,000
2002/04/15 213 216 210 216 279,000
2002/04/12 213 219 210 213 773,000
2002/04/11 219 224 215 215 463,000
2002/04/10 218 224 216 224 777,000
2002/04/09 222 222 215 217 369,000
2002/04/08 219 225 216 222 799,000
2002/04/05 211 223 210 222 1,196,000
2002/04/04 210 223 210 215 1,004,000
2002/04/03 209 219 209 218 599,000
2002/04/02 217 217 209 209 535,000
2002/04/01 221 222 218 219 420,000
2002/03/29 226 230 216 216 498,000
2002/03/28 234 238 229 231 533,000
2002/03/27 237 239 232 239 491,000
2002/03/26 232 239 232 238 408,000
2002/03/25 234 238 232 237 419,000
2002/03/22 232 234 229 234 347,000
2002/03/20 239 239 230 233 621,000
2002/03/19 237 239 234 237 481,000
2002/03/18 238 238 228 232 500,000
2002/03/15 227 238 227 238 525,000
2002/03/14 233 233 225 227 400,000
2002/03/13 234 241 232 234 520,000
2002/03/12 240 242 233 236 471,000
2002/03/11 232 245 228 242 660,000
2002/03/08 233 245 208 237 2,723,000
2002/03/07 223 230 219 228 910,000
2002/03/06 217 223 216 216 623,000
2002/03/05 218 220 214 216 418,000
2002/03/04 210 219 210 219 657,000
2002/03/01 202 205 199 205 395,000
2002/02/28 204 205 198 198 508,000
2002/02/27 197 204 196 204 989,000
2002/02/26 190 194 187 187 516,000
2002/02/25 197 197 190 190 606,000
2002/02/22 189 200 185 200 922,000
2002/02/21 182 186 178 185 409,000
2002/02/20 177 180 177 177 373,000
2002/02/19 180 182 176 176 314,000
2002/02/18 176 184 176 180 209,000
2002/02/15 181 186 175 175 384,000
2002/02/14 181 190 181 183 697,000
2002/02/13 178 185 174 181 431,000
2002/02/12 177 179 173 173 500,000
2002/02/08 167 175 165 172 1,353,000
2002/02/07 167 172 166 169 487,000
2002/02/06 174 178 167 167 469,000
2002/02/05 175 182 174 174 329,000
2002/02/04 175 176 172 176 225,000
2002/02/01 178 180 171 175 429,000
2002/01/31 177 183 177 178 364,000
2002/01/30 178 181 175 177 308,000
2002/01/29 180 182 178 178 324,000
2002/01/28 177 180 176 180 630,000
2002/01/25 178 179 175 176 726,000
2002/01/24 179 182 176 178 363,000
2002/01/23 180 180 177 179 422,000
2002/01/22 178 181 177 177 398,000
2002/01/21 183 186 180 183 478,000
2002/01/18 178 180 177 179 587,000
2002/01/17 175 179 175 177 549,000
2002/01/16 178 181 176 180 688,000
2002/01/15 179 179 176 176 216,000
2002/01/11 190 190 178 178 835,000
2002/01/10 189 189 185 189 389,000
2002/01/09 189 189 186 188 553,000
2002/01/08 192 193 186 186 700,000
2002/01/07 193 194 189 194 223,000
2002/01/04 187 193 186 193 221,000

このページの先頭へ