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 |
---|---|---|---|---|---|
2004/12/30 | 156 | 157 | 155 | 156 | 444,000 |
2004/12/29 | 155 | 156 | 154 | 154 | 527,000 |
2004/12/28 | 153 | 155 | 152 | 155 | 1,144,000 |
2004/12/27 | 153 | 154 | 152 | 153 | 728,000 |
2004/12/24 | 151 | 153 | 151 | 152 | 1,503,000 |
2004/12/22 | 153 | 153 | 151 | 151 | 779,000 |
2004/12/21 | 151 | 153 | 151 | 152 | 1,011,000 |
2004/12/20 | 151 | 152 | 150 | 151 | 1,180,000 |
2004/12/17 | 149 | 151 | 148 | 150 | 629,000 |
2004/12/16 | 150 | 151 | 149 | 149 | 418,000 |
2004/12/15 | 151 | 152 | 150 | 150 | 721,000 |
2004/12/14 | 149 | 151 | 148 | 150 | 634,000 |
2004/12/13 | 150 | 150 | 148 | 148 | 709,000 |
2004/12/10 | 150 | 152 | 150 | 151 | 4,838,000 |
2004/12/09 | 155 | 155 | 150 | 152 | 1,470,000 |
2004/12/08 | 155 | 156 | 154 | 154 | 991,000 |
2004/12/07 | 156 | 157 | 155 | 156 | 734,000 |
2004/12/06 | 159 | 159 | 157 | 157 | 814,000 |
2004/12/03 | 159 | 159 | 158 | 158 | 651,000 |
2004/12/02 | 159 | 160 | 158 | 158 | 615,000 |
2004/12/01 | 157 | 159 | 157 | 159 | 451,000 |
2004/11/30 | 159 | 159 | 157 | 159 | 332,000 |
2004/11/29 | 159 | 161 | 158 | 159 | 523,000 |
2004/11/26 | 158 | 159 | 157 | 158 | 388,000 |
2004/11/25 | 158 | 159 | 157 | 159 | 462,000 |
2004/11/24 | 159 | 159 | 158 | 159 | 294,000 |
2004/11/22 | 158 | 159 | 157 | 158 | 620,000 |
2004/11/19 | 161 | 163 | 159 | 159 | 871,000 |
2004/11/18 | 163 | 164 | 161 | 161 | 478,000 |
2004/11/17 | 162 | 164 | 161 | 164 | 562,000 |
2004/11/16 | 162 | 164 | 160 | 164 | 798,000 |
2004/11/15 | 161 | 162 | 160 | 162 | 525,000 |
2004/11/12 | 159 | 160 | 158 | 160 | 1,214,000 |
2004/11/11 | 163 | 163 | 158 | 158 | 513,000 |
2004/11/10 | 160 | 162 | 159 | 162 | 404,000 |
2004/11/09 | 161 | 162 | 157 | 159 | 609,000 |
2004/11/08 | 162 | 163 | 159 | 161 | 1,248,000 |
2004/11/05 | 162 | 162 | 160 | 162 | 533,000 |
2004/11/04 | 160 | 162 | 159 | 160 | 465,000 |
2004/11/02 | 161 | 161 | 159 | 159 | 757,000 |
2004/11/01 | 159 | 161 | 158 | 160 | 592,000 |
2004/10/29 | 155 | 163 | 154 | 161 | 1,686,000 |
2004/10/28 | 157 | 157 | 154 | 155 | 705,000 |
2004/10/27 | 159 | 159 | 155 | 155 | 402,000 |
2004/10/26 | 156 | 157 | 154 | 157 | 480,000 |
2004/10/25 | 155 | 156 | 154 | 154 | 474,000 |
2004/10/22 | 158 | 159 | 155 | 157 | 724,000 |
2004/10/21 | 159 | 159 | 157 | 158 | 469,000 |
2004/10/20 | 159 | 160 | 157 | 157 | 432,000 |
2004/10/19 | 160 | 161 | 159 | 160 | 341,000 |
2004/10/18 | 160 | 160 | 159 | 159 | 409,000 |
2004/10/15 | 157 | 160 | 156 | 158 | 637,000 |
2004/10/14 | 161 | 162 | 159 | 160 | 568,000 |
2004/10/13 | 163 | 164 | 162 | 163 | 399,000 |
2004/10/12 | 163 | 164 | 162 | 163 | 540,000 |
2004/10/08 | 163 | 163 | 161 | 162 | 1,757,000 |
2004/10/07 | 162 | 162 | 161 | 162 | 677,000 |
2004/10/06 | 161 | 163 | 160 | 161 | 1,568,000 |
2004/10/05 | 162 | 162 | 159 | 161 | 892,000 |
2004/10/04 | 163 | 163 | 160 | 162 | 961,000 |
2004/10/01 | 157 | 159 | 157 | 159 | 1,278,000 |
2004/09/30 | 157 | 158 | 156 | 156 | 572,000 |
2004/09/29 | 159 | 159 | 157 | 157 | 372,000 |
2004/09/28 | 159 | 159 | 157 | 158 | 515,000 |
2004/09/27 | 161 | 161 | 158 | 158 | 453,000 |
2004/09/24 | 162 | 162 | 157 | 160 | 829,000 |
2004/09/22 | 160 | 162 | 159 | 161 | 877,000 |
2004/09/21 | 161 | 162 | 160 | 161 | 458,000 |
2004/09/17 | 161 | 162 | 160 | 160 | 842,000 |
2004/09/16 | 159 | 162 | 159 | 162 | 651,000 |
2004/09/15 | 162 | 163 | 160 | 160 | 922,000 |
2004/09/14 | 163 | 165 | 163 | 163 | 389,000 |
2004/09/13 | 164 | 165 | 162 | 163 | 421,000 |
2004/09/10 | 162 | 165 | 160 | 162 | 3,618,000 |
2004/09/09 | 169 | 170 | 163 | 165 | 1,027,000 |
2004/09/08 | 169 | 170 | 168 | 168 | 366,000 |
2004/09/07 | 169 | 170 | 167 | 168 | 621,000 |
2004/09/06 | 164 | 169 | 164 | 168 | 804,000 |
2004/09/03 | 165 | 165 | 163 | 164 | 301,000 |
2004/09/02 | 163 | 164 | 161 | 164 | 626,000 |
2004/09/01 | 162 | 164 | 161 | 161 | 356,000 |
2004/08/31 | 163 | 163 | 161 | 161 | 150,000 |
2004/08/30 | 164 | 165 | 162 | 163 | 203,000 |
2004/08/27 | 164 | 164 | 162 | 164 | 213,000 |
2004/08/26 | 164 | 165 | 162 | 163 | 300,000 |
2004/08/25 | 162 | 165 | 160 | 164 | 452,000 |
2004/08/24 | 161 | 161 | 159 | 161 | 412,000 |
2004/08/23 | 160 | 161 | 159 | 159 | 422,000 |
2004/08/20 | 158 | 160 | 158 | 158 | 150,000 |
2004/08/19 | 157 | 159 | 157 | 159 | 284,000 |
2004/08/18 | 159 | 160 | 156 | 158 | 432,000 |
2004/08/17 | 158 | 161 | 158 | 158 | 185,000 |
2004/08/16 | 159 | 160 | 156 | 158 | 327,000 |
2004/08/13 | 158 | 161 | 157 | 159 | 893,000 |
2004/08/12 | 159 | 162 | 159 | 159 | 385,000 |
2004/08/11 | 161 | 161 | 158 | 158 | 334,000 |
2004/08/10 | 157 | 160 | 156 | 160 | 352,000 |
2004/08/09 | 154 | 159 | 153 | 156 | 418,000 |
2004/08/06 | 156 | 158 | 156 | 156 | 379,000 |
2004/08/05 | 159 | 159 | 158 | 158 | 261,000 |
2004/08/04 | 160 | 160 | 155 | 158 | 702,000 |
2004/08/03 | 162 | 162 | 159 | 159 | 244,000 |
2004/08/02 | 161 | 161 | 160 | 161 | 244,000 |
2004/07/30 | 162 | 162 | 160 | 162 | 270,000 |
2004/07/29 | 162 | 163 | 158 | 161 | 695,000 |
2004/07/28 | 162 | 163 | 161 | 162 | 356,000 |
2004/07/27 | 163 | 163 | 159 | 159 | 656,000 |
2004/07/26 | 162 | 163 | 161 | 163 | 633,000 |
2004/07/23 | 163 | 164 | 162 | 164 | 487,000 |
2004/07/22 | 162 | 163 | 161 | 163 | 864,000 |
2004/07/21 | 166 | 167 | 162 | 164 | 1,730,000 |
2004/07/20 | 167 | 167 | 162 | 165 | 903,000 |
2004/07/16 | 166 | 168 | 164 | 167 | 702,000 |
2004/07/15 | 169 | 170 | 165 | 166 | 1,633,000 |
2004/07/14 | 173 | 173 | 168 | 169 | 1,350,000 |
2004/07/13 | 172 | 176 | 171 | 173 | 1,297,000 |
2004/07/12 | 172 | 173 | 170 | 173 | 538,000 |
2004/07/09 | 168 | 171 | 168 | 170 | 1,552,000 |
2004/07/08 | 170 | 172 | 167 | 168 | 956,000 |
2004/07/07 | 169 | 170 | 167 | 169 | 925,000 |
2004/07/06 | 167 | 175 | 167 | 170 | 1,641,000 |
2004/07/05 | 169 | 169 | 166 | 169 | 933,000 |
2004/07/02 | 170 | 171 | 168 | 170 | 1,211,000 |
2004/07/01 | 171 | 176 | 171 | 174 | 1,635,000 |
2004/06/30 | 169 | 171 | 169 | 169 | 900,000 |
2004/06/29 | 169 | 170 | 168 | 169 | 537,000 |
2004/06/28 | 170 | 170 | 168 | 169 | 903,000 |
2004/06/25 | 168 | 169 | 167 | 169 | 693,000 |
2004/06/24 | 169 | 170 | 168 | 169 | 682,000 |
2004/06/23 | 169 | 170 | 168 | 169 | 471,000 |
2004/06/22 | 169 | 170 | 168 | 169 | 602,000 |
2004/06/21 | 167 | 169 | 167 | 169 | 859,000 |
2004/06/18 | 167 | 168 | 166 | 166 | 898,000 |
2004/06/17 | 170 | 171 | 167 | 169 | 641,000 |
2004/06/16 | 169 | 171 | 168 | 170 | 1,002,000 |
2004/06/15 | 169 | 170 | 166 | 167 | 709,000 |
2004/06/14 | 170 | 172 | 169 | 169 | 477,000 |
2004/06/11 | 170 | 173 | 169 | 169 | 2,481,000 |
2004/06/10 | 170 | 173 | 168 | 172 | 721,000 |
2004/06/09 | 171 | 171 | 167 | 168 | 494,000 |
2004/06/08 | 172 | 173 | 169 | 171 | 902,000 |
2004/06/07 | 165 | 171 | 165 | 169 | 1,557,000 |
2004/06/04 | 160 | 163 | 158 | 162 | 740,000 |
2004/06/03 | 166 | 167 | 159 | 161 | 802,000 |
2004/06/02 | 167 | 167 | 165 | 165 | 490,000 |
2004/06/01 | 165 | 168 | 164 | 167 | 708,000 |
2004/05/31 | 166 | 166 | 164 | 165 | 438,000 |
2004/05/28 | 166 | 166 | 164 | 166 | 556,000 |
2004/05/27 | 168 | 168 | 163 | 164 | 1,186,000 |
2004/05/26 | 169 | 171 | 165 | 167 | 863,000 |
2004/05/25 | 167 | 167 | 163 | 165 | 343,000 |
2004/05/24 | 167 | 169 | 166 | 167 | 566,000 |
2004/05/21 | 168 | 168 | 163 | 167 | 587,000 |
2004/05/20 | 162 | 170 | 161 | 167 | 994,000 |
2004/05/19 | 162 | 163 | 159 | 161 | 537,000 |
2004/05/18 | 156 | 159 | 156 | 159 | 455,000 |
2004/05/17 | 161 | 161 | 155 | 155 | 764,000 |
2004/05/14 | 160 | 163 | 158 | 161 | 1,183,000 |
2004/05/13 | 164 | 165 | 160 | 160 | 1,200,000 |
2004/05/12 | 162 | 166 | 159 | 166 | 2,073,000 |
2004/05/11 | 160 | 166 | 156 | 164 | 979,000 |
2004/05/10 | 170 | 171 | 160 | 160 | 852,000 |
2004/05/07 | 171 | 177 | 171 | 174 | 488,000 |
2004/05/06 | 181 | 181 | 173 | 173 | 538,000 |
2004/04/30 | 181 | 183 | 179 | 182 | 979,000 |
2004/04/28 | 182 | 184 | 181 | 183 | 922,000 |
2004/04/27 | 183 | 183 | 181 | 182 | 534,000 |
2004/04/26 | 183 | 183 | 180 | 183 | 554,000 |
2004/04/23 | 185 | 186 | 181 | 183 | 1,019,000 |
2004/04/22 | 183 | 186 | 183 | 186 | 1,492,000 |
2004/04/21 | 182 | 184 | 181 | 182 | 784,000 |
2004/04/20 | 181 | 182 | 179 | 181 | 558,000 |
2004/04/19 | 185 | 186 | 180 | 182 | 586,000 |
2004/04/16 | 185 | 186 | 183 | 184 | 682,000 |
2004/04/15 | 190 | 191 | 182 | 183 | 1,591,000 |
2004/04/14 | 186 | 189 | 185 | 189 | 951,000 |
2004/04/13 | 186 | 189 | 184 | 188 | 1,416,000 |
2004/04/12 | 183 | 185 | 181 | 184 | 554,000 |
2004/04/09 | 180 | 182 | 180 | 180 | 1,369,000 |
2004/04/08 | 183 | 185 | 182 | 185 | 907,000 |
2004/04/07 | 186 | 187 | 183 | 184 | 772,000 |
2004/04/06 | 188 | 189 | 183 | 185 | 1,614,000 |
2004/04/05 | 191 | 192 | 188 | 188 | 1,619,000 |
2004/04/02 | 187 | 189 | 185 | 188 | 1,375,000 |
2004/04/01 | 188 | 191 | 185 | 186 | 2,250,000 |
2004/03/31 | 184 | 187 | 183 | 187 | 1,481,000 |
2004/03/30 | 183 | 185 | 181 | 184 | 1,721,000 |
2004/03/29 | 178 | 185 | 177 | 182 | 4,000,000 |
2004/03/26 | 178 | 178 | 175 | 178 | 1,248,000 |
2004/03/25 | 176 | 176 | 173 | 173 | 821,000 |
2004/03/24 | 171 | 175 | 171 | 173 | 776,000 |
2004/03/23 | 173 | 173 | 170 | 171 | 549,000 |
2004/03/22 | 174 | 175 | 172 | 175 | 303,000 |
2004/03/19 | 174 | 175 | 173 | 174 | 380,000 |
2004/03/18 | 178 | 178 | 174 | 176 | 930,000 |
2004/03/17 | 171 | 176 | 171 | 176 | 917,000 |
2004/03/16 | 173 | 173 | 171 | 172 | 700,000 |
2004/03/15 | 172 | 172 | 170 | 172 | 413,000 |
2004/03/12 | 168 | 172 | 168 | 170 | 3,088,000 |
2004/03/11 | 168 | 173 | 168 | 172 | 1,329,000 |
2004/03/10 | 171 | 171 | 169 | 171 | 866,000 |
2004/03/09 | 170 | 171 | 169 | 171 | 635,000 |
2004/03/08 | 173 | 174 | 170 | 170 | 1,313,000 |
2004/03/05 | 174 | 175 | 171 | 173 | 687,000 |
2004/03/04 | 168 | 174 | 168 | 173 | 1,120,000 |
2004/03/03 | 171 | 172 | 168 | 169 | 748,000 |
2004/03/02 | 170 | 173 | 170 | 171 | 441,000 |
2004/03/01 | 168 | 171 | 167 | 168 | 995,000 |
2004/02/27 | 162 | 167 | 162 | 167 | 868,000 |
2004/02/26 | 161 | 163 | 160 | 163 | 638,000 |
2004/02/25 | 162 | 163 | 160 | 161 | 338,000 |
2004/02/24 | 164 | 164 | 161 | 161 | 417,000 |
2004/02/23 | 162 | 165 | 161 | 163 | 584,000 |
2004/02/20 | 162 | 163 | 160 | 161 | 549,000 |
2004/02/19 | 166 | 167 | 161 | 162 | 630,000 |
2004/02/18 | 163 | 167 | 163 | 165 | 905,000 |
2004/02/17 | 161 | 163 | 160 | 162 | 548,000 |
2004/02/16 | 161 | 163 | 160 | 161 | 550,000 |
2004/02/13 | 163 | 166 | 162 | 164 | 824,000 |
2004/02/12 | 164 | 167 | 164 | 165 | 365,000 |
2004/02/10 | 165 | 166 | 163 | 163 | 402,000 |
2004/02/09 | 167 | 168 | 163 | 164 | 493,000 |
2004/02/06 | 166 | 167 | 164 | 165 | 272,000 |
2004/02/05 | 163 | 167 | 163 | 166 | 427,000 |
2004/02/04 | 166 | 167 | 164 | 166 | 420,000 |
2004/02/03 | 170 | 170 | 165 | 167 | 848,000 |
2004/02/02 | 166 | 171 | 166 | 168 | 353,000 |
2004/01/30 | 168 | 169 | 165 | 165 | 509,000 |
2004/01/29 | 170 | 173 | 164 | 165 | 914,000 |
2004/01/28 | 175 | 176 | 172 | 173 | 583,000 |
2004/01/27 | 179 | 179 | 175 | 178 | 556,000 |
2004/01/26 | 177 | 179 | 175 | 175 | 689,000 |
2004/01/23 | 176 | 179 | 175 | 178 | 598,000 |
2004/01/22 | 175 | 179 | 175 | 176 | 884,000 |
2004/01/21 | 174 | 176 | 173 | 173 | 642,000 |
2004/01/20 | 175 | 177 | 174 | 176 | 805,000 |
2004/01/19 | 173 | 175 | 171 | 174 | 295,000 |
2004/01/16 | 171 | 173 | 169 | 171 | 620,000 |
2004/01/15 | 172 | 174 | 171 | 171 | 676,000 |
2004/01/14 | 173 | 175 | 170 | 173 | 841,000 |
2004/01/13 | 176 | 178 | 173 | 175 | 1,434,000 |
2004/01/09 | 174 | 176 | 170 | 172 | 1,797,000 |
2004/01/08 | 171 | 175 | 168 | 174 | 1,312,000 |
2004/01/07 | 171 | 172 | 169 | 170 | 825,000 |
2004/01/06 | 165 | 172 | 163 | 168 | 1,620,000 |
2004/01/05 | 164 | 165 | 162 | 162 | 318,000 |