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
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

このページの先頭へ