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 |
---|---|---|---|---|---|
2003/12/30 | 162 | 163 | 160 | 162 | 444,000 |
2003/12/29 | 162 | 164 | 160 | 160 | 472,000 |
2003/12/26 | 159 | 161 | 157 | 158 | 323,000 |
2003/12/25 | 157 | 158 | 155 | 158 | 484,000 |
2003/12/24 | 157 | 159 | 156 | 158 | 1,020,000 |
2003/12/22 | 158 | 160 | 157 | 159 | 896,000 |
2003/12/19 | 161 | 165 | 160 | 162 | 646,000 |
2003/12/18 | 160 | 162 | 159 | 160 | 602,000 |
2003/12/17 | 164 | 164 | 160 | 160 | 564,000 |
2003/12/16 | 160 | 165 | 160 | 165 | 392,000 |
2003/12/15 | 163 | 169 | 162 | 167 | 1,199,000 |
2003/12/12 | 158 | 164 | 158 | 162 | 2,637,000 |
2003/12/11 | 159 | 160 | 157 | 159 | 583,000 |
2003/12/10 | 157 | 159 | 156 | 156 | 658,000 |
2003/12/09 | 160 | 164 | 153 | 162 | 1,579,000 |
2003/12/08 | 157 | 164 | 155 | 163 | 1,893,000 |
2003/12/05 | 152 | 159 | 152 | 157 | 1,676,000 |
2003/12/04 | 151 | 152 | 150 | 151 | 467,000 |
2003/12/03 | 147 | 151 | 146 | 151 | 442,000 |
2003/12/02 | 151 | 153 | 145 | 147 | 608,000 |
2003/12/01 | 141 | 150 | 141 | 150 | 842,000 |
2003/11/28 | 148 | 151 | 147 | 148 | 485,000 |
2003/11/27 | 154 | 154 | 151 | 152 | 401,000 |
2003/11/26 | 152 | 153 | 151 | 153 | 340,000 |
2003/11/25 | 153 | 153 | 149 | 151 | 586,000 |
2003/11/21 | 144 | 148 | 143 | 148 | 812,000 |
2003/11/20 | 144 | 149 | 144 | 147 | 562,000 |
2003/11/19 | 144 | 147 | 143 | 143 | 632,000 |
2003/11/18 | 150 | 150 | 141 | 144 | 762,000 |
2003/11/17 | 152 | 153 | 145 | 152 | 849,000 |
2003/11/14 | 158 | 159 | 156 | 157 | 738,000 |
2003/11/13 | 160 | 161 | 156 | 159 | 535,000 |
2003/11/12 | 157 | 160 | 156 | 159 | 371,000 |
2003/11/11 | 159 | 164 | 156 | 159 | 786,000 |
2003/11/10 | 168 | 171 | 160 | 163 | 1,196,000 |
2003/11/07 | 171 | 171 | 167 | 168 | 384,000 |
2003/11/06 | 172 | 174 | 169 | 171 | 822,000 |
2003/11/05 | 171 | 173 | 170 | 171 | 525,000 |
2003/11/04 | 170 | 170 | 168 | 170 | 238,000 |
2003/10/31 | 167 | 170 | 166 | 169 | 398,000 |
2003/10/30 | 169 | 170 | 167 | 167 | 531,000 |
2003/10/29 | 170 | 172 | 170 | 170 | 447,000 |
2003/10/28 | 171 | 172 | 169 | 170 | 236,000 |
2003/10/27 | 167 | 171 | 166 | 170 | 477,000 |
2003/10/24 | 171 | 173 | 163 | 166 | 1,036,000 |
2003/10/23 | 176 | 177 | 171 | 172 | 925,000 |
2003/10/22 | 177 | 178 | 174 | 175 | 767,000 |
2003/10/21 | 181 | 181 | 177 | 177 | 592,000 |
2003/10/20 | 180 | 181 | 178 | 181 | 516,000 |
2003/10/17 | 182 | 183 | 180 | 182 | 883,000 |
2003/10/16 | 178 | 182 | 178 | 182 | 519,000 |
2003/10/15 | 182 | 182 | 178 | 180 | 459,000 |
2003/10/14 | 181 | 184 | 179 | 179 | 1,162,000 |
2003/10/10 | 176 | 179 | 175 | 178 | 1,241,000 |
2003/10/09 | 175 | 178 | 174 | 176 | 622,000 |
2003/10/08 | 179 | 180 | 174 | 179 | 785,000 |
2003/10/07 | 182 | 183 | 178 | 179 | 423,000 |
2003/10/06 | 181 | 184 | 180 | 181 | 726,000 |
2003/10/03 | 178 | 180 | 175 | 179 | 887,000 |
2003/10/02 | 171 | 177 | 171 | 177 | 1,003,000 |
2003/10/01 | 169 | 173 | 169 | 171 | 637,000 |
2003/09/30 | 172 | 174 | 170 | 170 | 369,000 |
2003/09/29 | 171 | 172 | 169 | 172 | 695,000 |
2003/09/26 | 170 | 172 | 168 | 172 | 567,000 |
2003/09/25 | 174 | 174 | 169 | 170 | 647,000 |
2003/09/24 | 180 | 181 | 166 | 174 | 1,147,000 |
2003/09/22 | 185 | 185 | 177 | 181 | 926,000 |
2003/09/19 | 187 | 187 | 183 | 185 | 955,000 |
2003/09/18 | 183 | 186 | 181 | 185 | 659,000 |
2003/09/17 | 188 | 189 | 184 | 185 | 1,043,000 |
2003/09/16 | 186 | 187 | 184 | 187 | 658,000 |
2003/09/12 | 185 | 185 | 181 | 183 | 2,864,000 |
2003/09/11 | 185 | 186 | 181 | 182 | 491,000 |
2003/09/10 | 183 | 187 | 182 | 186 | 1,122,000 |
2003/09/09 | 182 | 185 | 180 | 180 | 1,034,000 |
2003/09/08 | 178 | 183 | 178 | 182 | 589,000 |
2003/09/05 | 180 | 181 | 177 | 177 | 881,000 |
2003/09/04 | 185 | 185 | 180 | 181 | 823,000 |
2003/09/03 | 187 | 191 | 183 | 185 | 1,212,000 |
2003/09/02 | 189 | 190 | 186 | 187 | 1,170,000 |
2003/09/01 | 185 | 189 | 185 | 189 | 830,000 |
2003/08/29 | 185 | 186 | 183 | 185 | 555,000 |
2003/08/28 | 186 | 187 | 184 | 185 | 644,000 |
2003/08/27 | 190 | 190 | 186 | 188 | 879,000 |
2003/08/26 | 182 | 188 | 182 | 188 | 751,000 |
2003/08/25 | 186 | 188 | 183 | 185 | 886,000 |
2003/08/22 | 192 | 194 | 186 | 187 | 1,205,000 |
2003/08/21 | 189 | 192 | 187 | 190 | 1,803,000 |
2003/08/20 | 185 | 189 | 184 | 189 | 2,289,000 |
2003/08/19 | 186 | 188 | 185 | 187 | 2,425,000 |
2003/08/18 | 180 | 184 | 179 | 184 | 1,633,000 |
2003/08/15 | 182 | 186 | 178 | 178 | 3,311,000 |
2003/08/14 | 173 | 183 | 171 | 179 | 6,018,000 |
2003/08/13 | 165 | 173 | 163 | 170 | 1,368,000 |
2003/08/12 | 160 | 163 | 158 | 160 | 570,000 |
2003/08/11 | 161 | 161 | 157 | 159 | 512,000 |
2003/08/08 | 158 | 160 | 157 | 158 | 855,000 |
2003/08/07 | 158 | 159 | 156 | 158 | 426,000 |
2003/08/06 | 157 | 162 | 157 | 157 | 768,000 |
2003/08/05 | 162 | 162 | 156 | 157 | 664,000 |
2003/08/04 | 165 | 166 | 162 | 162 | 293,000 |
2003/08/01 | 168 | 168 | 164 | 166 | 559,000 |
2003/07/31 | 166 | 169 | 164 | 164 | 565,000 |
2003/07/30 | 168 | 171 | 167 | 169 | 564,000 |
2003/07/29 | 174 | 174 | 170 | 171 | 1,102,000 |
2003/07/28 | 170 | 174 | 167 | 173 | 1,093,000 |
2003/07/25 | 169 | 169 | 163 | 167 | 843,000 |
2003/07/24 | 169 | 169 | 164 | 167 | 900,000 |
2003/07/23 | 167 | 169 | 164 | 167 | 911,000 |
2003/07/22 | 163 | 164 | 158 | 164 | 802,000 |
2003/07/18 | 153 | 162 | 153 | 158 | 726,000 |
2003/07/17 | 159 | 160 | 156 | 158 | 676,000 |
2003/07/16 | 168 | 169 | 162 | 164 | 1,012,000 |
2003/07/15 | 173 | 173 | 168 | 169 | 1,607,000 |
2003/07/14 | 172 | 173 | 163 | 170 | 1,562,000 |
2003/07/11 | 175 | 175 | 167 | 171 | 3,629,000 |
2003/07/10 | 151 | 182 | 151 | 178 | 7,817,000 |
2003/07/09 | 146 | 149 | 146 | 149 | 580,000 |
2003/07/08 | 150 | 150 | 145 | 146 | 1,028,000 |
2003/07/07 | 149 | 151 | 148 | 149 | 465,000 |
2003/07/04 | 149 | 152 | 149 | 150 | 472,000 |
2003/07/03 | 156 | 157 | 151 | 151 | 1,204,000 |
2003/07/02 | 156 | 156 | 153 | 155 | 1,119,000 |
2003/07/01 | 152 | 155 | 150 | 155 | 1,146,000 |
2003/06/30 | 155 | 155 | 152 | 152 | 739,000 |
2003/06/27 | 156 | 157 | 154 | 154 | 1,298,000 |
2003/06/26 | 153 | 156 | 152 | 155 | 1,199,000 |
2003/06/25 | 149 | 155 | 149 | 154 | 1,347,000 |
2003/06/24 | 152 | 153 | 150 | 151 | 1,112,000 |
2003/06/23 | 149 | 154 | 148 | 154 | 2,003,000 |
2003/06/20 | 147 | 150 | 147 | 148 | 864,000 |
2003/06/19 | 152 | 152 | 148 | 150 | 1,774,000 |
2003/06/18 | 149 | 152 | 147 | 151 | 3,532,000 |
2003/06/17 | 144 | 148 | 142 | 146 | 1,981,000 |
2003/06/16 | 141 | 144 | 139 | 144 | 1,652,000 |
2003/06/13 | 136 | 143 | 136 | 140 | 2,814,000 |
2003/06/12 | 139 | 141 | 136 | 138 | 1,813,000 |
2003/06/11 | 139 | 140 | 136 | 136 | 2,143,000 |
2003/06/10 | 134 | 137 | 134 | 136 | 1,845,000 |
2003/06/09 | 133 | 135 | 133 | 134 | 2,520,000 |
2003/06/06 | 131 | 132 | 129 | 131 | 1,728,000 |
2003/06/05 | 130 | 130 | 128 | 130 | 1,170,000 |
2003/06/04 | 127 | 128 | 126 | 127 | 922,000 |
2003/06/03 | 125 | 127 | 124 | 127 | 849,000 |
2003/06/02 | 125 | 127 | 125 | 126 | 1,645,000 |
2003/05/30 | 126 | 127 | 122 | 124 | 3,492,000 |
2003/05/29 | 129 | 129 | 124 | 124 | 1,735,000 |
2003/05/28 | 133 | 133 | 128 | 128 | 1,651,000 |
2003/05/27 | 129 | 136 | 129 | 133 | 2,665,000 |
2003/05/26 | 127 | 130 | 127 | 129 | 885,000 |
2003/05/23 | 125 | 133 | 123 | 127 | 1,503,000 |
2003/05/22 | 124 | 125 | 123 | 124 | 424,000 |
2003/05/21 | 125 | 125 | 123 | 124 | 676,000 |
2003/05/20 | 124 | 126 | 124 | 125 | 768,000 |
2003/05/19 | 129 | 129 | 125 | 126 | 749,000 |
2003/05/16 | 129 | 129 | 128 | 129 | 504,000 |
2003/05/15 | 129 | 131 | 128 | 129 | 1,104,000 |
2003/05/14 | 129 | 133 | 127 | 128 | 1,994,000 |
2003/05/13 | 127 | 129 | 126 | 128 | 1,244,000 |
2003/05/12 | 127 | 128 | 124 | 126 | 1,066,000 |
2003/05/09 | 127 | 127 | 125 | 126 | 731,000 |
2003/05/08 | 127 | 128 | 125 | 126 | 392,000 |
2003/05/07 | 128 | 128 | 126 | 127 | 744,000 |
2003/05/06 | 129 | 129 | 125 | 126 | 1,185,000 |
2003/05/02 | 126 | 128 | 125 | 128 | 703,000 |
2003/05/01 | 126 | 127 | 125 | 126 | 567,000 |
2003/04/30 | 129 | 133 | 126 | 126 | 705,000 |
2003/04/28 | 136 | 136 | 131 | 133 | 709,000 |
2003/04/25 | 136 | 138 | 133 | 135 | 342,000 |
2003/04/24 | 139 | 141 | 135 | 138 | 360,000 |
2003/04/23 | 139 | 139 | 138 | 139 | 324,000 |
2003/04/22 | 139 | 139 | 137 | 139 | 466,000 |
2003/04/21 | 140 | 141 | 138 | 139 | 290,000 |
2003/04/18 | 138 | 139 | 137 | 139 | 292,000 |
2003/04/17 | 138 | 139 | 137 | 139 | 258,000 |
2003/04/16 | 139 | 142 | 137 | 140 | 335,000 |
2003/04/15 | 144 | 145 | 139 | 139 | 376,000 |
2003/04/14 | 144 | 146 | 139 | 144 | 297,000 |
2003/04/11 | 142 | 146 | 138 | 143 | 762,000 |
2003/04/10 | 141 | 142 | 140 | 141 | 262,000 |
2003/04/09 | 138 | 141 | 138 | 140 | 215,000 |
2003/04/08 | 142 | 145 | 139 | 141 | 329,000 |
2003/04/07 | 140 | 144 | 139 | 144 | 307,000 |
2003/04/04 | 135 | 140 | 135 | 140 | 261,000 |
2003/04/03 | 138 | 139 | 134 | 138 | 298,000 |
2003/04/02 | 133 | 137 | 132 | 137 | 284,000 |
2003/04/01 | 132 | 135 | 132 | 134 | 184,000 |
2003/03/31 | 139 | 139 | 134 | 136 | 475,000 |
2003/03/28 | 141 | 141 | 135 | 139 | 381,000 |
2003/03/27 | 142 | 142 | 139 | 141 | 529,000 |
2003/03/26 | 133 | 139 | 132 | 137 | 304,000 |
2003/03/25 | 136 | 137 | 133 | 136 | 795,000 |
2003/03/24 | 133 | 138 | 132 | 138 | 824,000 |
2003/03/20 | 124 | 130 | 122 | 128 | 620,000 |
2003/03/19 | 121 | 122 | 117 | 120 | 848,000 |
2003/03/18 | 125 | 125 | 122 | 122 | 486,000 |
2003/03/17 | 126 | 127 | 122 | 122 | 489,000 |
2003/03/14 | 124 | 128 | 124 | 127 | 2,556,000 |
2003/03/13 | 130 | 132 | 128 | 129 | 537,000 |
2003/03/12 | 130 | 132 | 129 | 129 | 779,000 |
2003/03/11 | 135 | 136 | 131 | 131 | 775,000 |
2003/03/10 | 134 | 140 | 134 | 140 | 936,000 |
2003/03/07 | 145 | 148 | 137 | 139 | 1,235,000 |
2003/03/06 | 148 | 152 | 148 | 148 | 537,000 |
2003/03/05 | 153 | 153 | 150 | 152 | 531,000 |
2003/03/04 | 157 | 160 | 154 | 158 | 303,000 |
2003/03/03 | 152 | 154 | 148 | 154 | 422,000 |
2003/02/28 | 150 | 150 | 147 | 150 | 516,000 |
2003/02/27 | 142 | 149 | 141 | 148 | 424,000 |
2003/02/26 | 146 | 146 | 142 | 143 | 263,000 |
2003/02/25 | 149 | 150 | 142 | 145 | 357,000 |
2003/02/24 | 151 | 153 | 149 | 150 | 335,000 |
2003/02/21 | 155 | 157 | 148 | 149 | 336,000 |
2003/02/20 | 157 | 160 | 152 | 157 | 339,000 |
2003/02/19 | 163 | 163 | 159 | 160 | 226,000 |
2003/02/18 | 164 | 165 | 159 | 163 | 397,000 |
2003/02/17 | 159 | 164 | 158 | 164 | 834,000 |
2003/02/14 | 156 | 158 | 153 | 158 | 1,172,000 |
2003/02/13 | 156 | 156 | 151 | 154 | 341,000 |
2003/02/12 | 152 | 157 | 150 | 156 | 723,000 |
2003/02/10 | 152 | 152 | 147 | 151 | 317,000 |
2003/02/07 | 151 | 151 | 148 | 151 | 276,000 |
2003/02/06 | 146 | 151 | 146 | 151 | 482,000 |
2003/02/05 | 146 | 150 | 146 | 148 | 579,000 |
2003/02/04 | 150 | 151 | 148 | 149 | 459,000 |
2003/02/03 | 146 | 151 | 146 | 150 | 438,000 |
2003/01/31 | 145 | 150 | 145 | 150 | 421,000 |
2003/01/30 | 145 | 147 | 144 | 145 | 427,000 |
2003/01/29 | 148 | 149 | 145 | 147 | 451,000 |
2003/01/28 | 150 | 152 | 148 | 149 | 242,000 |
2003/01/27 | 152 | 153 | 150 | 151 | 419,000 |
2003/01/24 | 154 | 155 | 152 | 152 | 350,000 |
2003/01/23 | 153 | 154 | 151 | 154 | 432,000 |
2003/01/22 | 151 | 155 | 149 | 152 | 603,000 |
2003/01/21 | 151 | 154 | 149 | 153 | 419,000 |
2003/01/20 | 149 | 152 | 148 | 151 | 746,000 |
2003/01/17 | 149 | 152 | 149 | 149 | 721,000 |
2003/01/16 | 142 | 159 | 142 | 159 | 2,284,000 |
2003/01/15 | 140 | 140 | 138 | 139 | 332,000 |
2003/01/14 | 140 | 141 | 138 | 138 | 339,000 |
2003/01/10 | 140 | 141 | 138 | 141 | 500,000 |
2003/01/09 | 135 | 139 | 135 | 139 | 359,000 |
2003/01/08 | 142 | 142 | 135 | 136 | 271,000 |
2003/01/07 | 141 | 144 | 140 | 140 | 157,000 |
2003/01/06 | 141 | 144 | 140 | 144 | 194,000 |