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 |
|---|---|---|---|---|---|
| 2006/12/29 | 211 | 211 | 207 | 209 | 1,131,000 |
| 2006/12/28 | 214 | 214 | 211 | 213 | 1,088,000 |
| 2006/12/27 | 209 | 216 | 207 | 215 | 2,553,000 |
| 2006/12/26 | 203 | 206 | 203 | 206 | 647,000 |
| 2006/12/25 | 205 | 208 | 205 | 205 | 698,000 |
| 2006/12/22 | 208 | 209 | 206 | 207 | 878,000 |
| 2006/12/21 | 212 | 212 | 208 | 208 | 922,000 |
| 2006/12/20 | 209 | 211 | 207 | 209 | 1,853,000 |
| 2006/12/19 | 205 | 209 | 203 | 207 | 1,780,000 |
| 2006/12/18 | 205 | 207 | 204 | 206 | 854,000 |
| 2006/12/15 | 205 | 208 | 205 | 205 | 1,084,000 |
| 2006/12/14 | 206 | 207 | 205 | 206 | 758,000 |
| 2006/12/13 | 209 | 209 | 205 | 206 | 1,353,000 |
| 2006/12/12 | 207 | 209 | 206 | 209 | 2,164,000 |
| 2006/12/11 | 204 | 208 | 203 | 205 | 1,658,000 |
| 2006/12/08 | 202 | 205 | 202 | 202 | 4,331,000 |
| 2006/12/07 | 202 | 204 | 201 | 204 | 1,262,000 |
| 2006/12/06 | 200 | 203 | 198 | 201 | 1,830,000 |
| 2006/12/05 | 202 | 204 | 197 | 198 | 1,809,000 |
| 2006/12/04 | 196 | 201 | 195 | 200 | 3,576,000 |
| 2006/12/01 | 193 | 197 | 192 | 196 | 2,305,000 |
| 2006/11/30 | 194 | 195 | 190 | 191 | 3,088,000 |
| 2006/11/29 | 192 | 194 | 191 | 191 | 3,113,000 |
| 2006/11/28 | 190 | 193 | 189 | 191 | 2,654,000 |
| 2006/11/27 | 189 | 192 | 188 | 191 | 1,642,000 |
| 2006/11/24 | 194 | 194 | 189 | 192 | 1,815,000 |
| 2006/11/22 | 196 | 197 | 192 | 194 | 2,820,000 |
| 2006/11/21 | 197 | 198 | 193 | 197 | 2,484,000 |
| 2006/11/20 | 205 | 208 | 193 | 193 | 2,391,000 |
| 2006/11/17 | 206 | 208 | 203 | 204 | 891,000 |
| 2006/11/16 | 206 | 208 | 204 | 205 | 723,000 |
| 2006/11/15 | 210 | 211 | 205 | 205 | 1,097,000 |
| 2006/11/14 | 207 | 211 | 207 | 210 | 1,535,000 |
| 2006/11/13 | 209 | 209 | 207 | 207 | 1,222,000 |
| 2006/11/10 | 202 | 210 | 202 | 208 | 3,360,000 |
| 2006/11/09 | 205 | 206 | 201 | 203 | 1,095,000 |
| 2006/11/08 | 209 | 210 | 201 | 203 | 2,285,000 |
| 2006/11/07 | 211 | 214 | 206 | 206 | 2,590,000 |
| 2006/11/06 | 211 | 213 | 208 | 210 | 1,003,000 |
| 2006/11/02 | 211 | 212 | 209 | 211 | 740,000 |
| 2006/11/01 | 213 | 216 | 212 | 212 | 716,000 |
| 2006/10/31 | 213 | 214 | 210 | 213 | 1,231,000 |
| 2006/10/30 | 211 | 213 | 209 | 209 | 2,086,000 |
| 2006/10/27 | 216 | 217 | 212 | 213 | 1,209,000 |
| 2006/10/26 | 217 | 218 | 214 | 215 | 1,134,000 |
| 2006/10/25 | 221 | 221 | 217 | 217 | 938,000 |
| 2006/10/24 | 221 | 221 | 219 | 219 | 673,000 |
| 2006/10/23 | 222 | 222 | 218 | 221 | 944,000 |
| 2006/10/20 | 220 | 222 | 220 | 222 | 759,000 |
| 2006/10/19 | 222 | 223 | 219 | 220 | 648,000 |
| 2006/10/18 | 217 | 221 | 217 | 220 | 739,000 |
| 2006/10/17 | 220 | 221 | 218 | 219 | 574,000 |
| 2006/10/16 | 222 | 223 | 220 | 221 | 1,285,000 |
| 2006/10/13 | 216 | 220 | 216 | 219 | 1,681,000 |
| 2006/10/12 | 213 | 217 | 212 | 214 | 1,589,000 |
| 2006/10/11 | 219 | 221 | 214 | 215 | 1,471,000 |
| 2006/10/10 | 215 | 222 | 215 | 217 | 1,704,000 |
| 2006/10/06 | 217 | 219 | 216 | 217 | 1,250,000 |
| 2006/10/05 | 211 | 221 | 210 | 218 | 5,143,000 |
| 2006/10/04 | 212 | 215 | 206 | 206 | 2,498,000 |
| 2006/10/03 | 219 | 219 | 215 | 217 | 1,109,000 |
| 2006/10/02 | 218 | 220 | 216 | 217 | 1,547,000 |
| 2006/09/29 | 222 | 222 | 213 | 216 | 2,000,000 |
| 2006/09/28 | 215 | 221 | 213 | 221 | 1,367,000 |
| 2006/09/27 | 210 | 216 | 209 | 215 | 1,658,000 |
| 2006/09/26 | 208 | 210 | 205 | 207 | 869,000 |
| 2006/09/25 | 205 | 213 | 205 | 208 | 1,112,000 |
| 2006/09/22 | 210 | 210 | 205 | 208 | 1,295,000 |
| 2006/09/21 | 214 | 215 | 210 | 211 | 1,830,000 |
| 2006/09/20 | 214 | 215 | 212 | 214 | 1,249,000 |
| 2006/09/19 | 220 | 222 | 215 | 217 | 3,175,000 |
| 2006/09/15 | 216 | 226 | 210 | 226 | 5,423,000 |
| 2006/09/14 | 215 | 217 | 213 | 216 | 1,494,000 |
| 2006/09/13 | 223 | 223 | 216 | 217 | 1,544,000 |
| 2006/09/12 | 224 | 225 | 216 | 220 | 3,260,000 |
| 2006/09/11 | 228 | 228 | 221 | 222 | 1,846,000 |
| 2006/09/08 | 224 | 229 | 224 | 228 | 4,080,000 |
| 2006/09/07 | 229 | 229 | 224 | 227 | 2,794,000 |
| 2006/09/06 | 239 | 239 | 231 | 232 | 2,898,000 |
| 2006/09/05 | 240 | 241 | 238 | 240 | 1,379,000 |
| 2006/09/04 | 245 | 246 | 240 | 241 | 3,462,000 |
| 2006/09/01 | 249 | 250 | 243 | 245 | 2,451,000 |
| 2006/08/31 | 246 | 254 | 242 | 249 | 4,727,000 |
| 2006/08/30 | 247 | 247 | 240 | 243 | 1,736,000 |
| 2006/08/29 | 246 | 246 | 240 | 242 | 926,000 |
| 2006/08/28 | 246 | 247 | 238 | 245 | 2,889,000 |
| 2006/08/25 | 247 | 250 | 247 | 248 | 2,123,000 |
| 2006/08/24 | 250 | 250 | 247 | 248 | 1,599,000 |
| 2006/08/23 | 253 | 253 | 250 | 253 | 930,000 |
| 2006/08/22 | 254 | 256 | 248 | 254 | 2,570,000 |
| 2006/08/21 | 250 | 257 | 250 | 256 | 2,589,000 |
| 2006/08/18 | 247 | 254 | 245 | 252 | 3,123,000 |
| 2006/08/17 | 254 | 254 | 246 | 248 | 4,592,000 |
| 2006/08/16 | 257 | 258 | 251 | 254 | 2,817,000 |
| 2006/08/15 | 260 | 261 | 255 | 258 | 2,352,000 |
| 2006/08/14 | 258 | 264 | 258 | 263 | 1,893,000 |
| 2006/08/11 | 270 | 270 | 261 | 262 | 4,512,000 |
| 2006/08/10 | 269 | 277 | 268 | 271 | 12,543,000 |
| 2006/08/09 | 257 | 258 | 249 | 257 | 4,543,000 |
| 2006/08/08 | 245 | 260 | 245 | 259 | 9,540,000 |
| 2006/08/07 | 246 | 253 | 245 | 247 | 6,671,000 |
| 2006/08/04 | 234 | 253 | 234 | 249 | 21,555,000 |
| 2006/08/03 | 232 | 232 | 226 | 230 | 1,742,000 |
| 2006/08/02 | 227 | 234 | 226 | 231 | 4,576,000 |
| 2006/08/01 | 225 | 228 | 223 | 227 | 1,521,000 |
| 2006/07/31 | 228 | 230 | 222 | 227 | 2,261,000 |
| 2006/07/28 | 221 | 227 | 221 | 227 | 2,190,000 |
| 2006/07/27 | 220 | 223 | 220 | 221 | 2,046,000 |
| 2006/07/26 | 222 | 224 | 218 | 222 | 2,587,000 |
| 2006/07/25 | 226 | 227 | 220 | 221 | 6,284,000 |
| 2006/07/24 | 229 | 234 | 218 | 224 | 17,048,000 |
| 2006/07/21 | 204 | 205 | 200 | 204 | 1,144,000 |
| 2006/07/20 | 201 | 206 | 198 | 206 | 2,771,000 |
| 2006/07/19 | 204 | 205 | 197 | 200 | 1,570,000 |
| 2006/07/18 | 209 | 209 | 203 | 203 | 1,710,000 |
| 2006/07/14 | 211 | 212 | 204 | 210 | 2,292,000 |
| 2006/07/13 | 217 | 219 | 215 | 216 | 1,412,000 |
| 2006/07/12 | 216 | 217 | 213 | 216 | 1,252,000 |
| 2006/07/11 | 221 | 221 | 216 | 217 | 918,000 |
| 2006/07/10 | 215 | 221 | 213 | 221 | 2,159,000 |
| 2006/07/07 | 220 | 220 | 215 | 216 | 910,000 |
| 2006/07/06 | 218 | 221 | 218 | 219 | 895,000 |
| 2006/07/05 | 221 | 222 | 218 | 220 | 1,018,000 |
| 2006/07/04 | 224 | 225 | 221 | 221 | 1,081,000 |
| 2006/07/03 | 223 | 224 | 221 | 223 | 1,449,000 |
| 2006/06/30 | 227 | 230 | 223 | 224 | 1,333,000 |
| 2006/06/29 | 219 | 225 | 219 | 225 | 1,225,000 |
| 2006/06/28 | 222 | 225 | 220 | 221 | 1,109,000 |
| 2006/06/27 | 229 | 229 | 226 | 227 | 992,000 |
| 2006/06/26 | 226 | 231 | 225 | 229 | 1,677,000 |
| 2006/06/23 | 221 | 230 | 220 | 230 | 2,356,000 |
| 2006/06/22 | 213 | 224 | 213 | 224 | 2,408,000 |
| 2006/06/21 | 209 | 211 | 208 | 210 | 1,165,000 |
| 2006/06/20 | 211 | 214 | 208 | 208 | 1,184,000 |
| 2006/06/19 | 213 | 216 | 212 | 214 | 1,627,000 |
| 2006/06/16 | 204 | 213 | 204 | 212 | 4,179,000 |
| 2006/06/15 | 199 | 201 | 194 | 198 | 1,596,000 |
| 2006/06/14 | 190 | 194 | 189 | 194 | 2,610,000 |
| 2006/06/13 | 190 | 196 | 190 | 192 | 2,417,000 |
| 2006/06/12 | 189 | 196 | 189 | 193 | 2,564,000 |
| 2006/06/09 | 185 | 191 | 183 | 190 | 5,994,000 |
| 2006/06/08 | 186 | 191 | 183 | 187 | 3,806,000 |
| 2006/06/07 | 197 | 201 | 196 | 196 | 1,194,000 |
| 2006/06/06 | 197 | 201 | 197 | 198 | 1,062,000 |
| 2006/06/05 | 204 | 205 | 201 | 203 | 1,016,000 |
| 2006/06/02 | 206 | 207 | 189 | 204 | 4,376,000 |
| 2006/06/01 | 209 | 210 | 204 | 206 | 1,511,000 |
| 2006/05/31 | 206 | 209 | 203 | 205 | 2,576,000 |
| 2006/05/30 | 213 | 213 | 210 | 211 | 958,000 |
| 2006/05/29 | 213 | 214 | 211 | 212 | 2,200,000 |
| 2006/05/26 | 208 | 210 | 207 | 210 | 2,711,000 |
| 2006/05/25 | 209 | 215 | 207 | 207 | 3,950,000 |
| 2006/05/24 | 206 | 208 | 203 | 208 | 3,989,000 |
| 2006/05/23 | 210 | 212 | 202 | 203 | 6,033,000 |
| 2006/05/22 | 223 | 225 | 218 | 218 | 2,370,000 |
| 2006/05/19 | 224 | 225 | 217 | 220 | 4,158,000 |
| 2006/05/18 | 222 | 226 | 219 | 223 | 2,164,000 |
| 2006/05/17 | 227 | 228 | 221 | 227 | 3,104,000 |
| 2006/05/16 | 237 | 237 | 229 | 230 | 1,672,000 |
| 2006/05/15 | 237 | 247 | 230 | 234 | 3,273,000 |
| 2006/05/12 | 240 | 245 | 237 | 242 | 2,027,000 |
| 2006/05/11 | 248 | 251 | 246 | 247 | 1,586,000 |
| 2006/05/10 | 249 | 254 | 248 | 251 | 2,468,000 |
| 2006/05/09 | 249 | 252 | 247 | 250 | 1,866,000 |
| 2006/05/08 | 253 | 256 | 247 | 249 | 1,352,000 |
| 2006/05/02 | 244 | 253 | 242 | 249 | 3,716,000 |
| 2006/05/01 | 240 | 244 | 239 | 241 | 1,159,000 |
| 2006/04/28 | 248 | 252 | 241 | 241 | 2,805,000 |
| 2006/04/27 | 248 | 248 | 245 | 246 | 471,000 |
| 2006/04/26 | 243 | 247 | 243 | 247 | 635,000 |
| 2006/04/25 | 242 | 248 | 241 | 245 | 1,056,000 |
| 2006/04/24 | 252 | 252 | 242 | 243 | 1,669,000 |
| 2006/04/21 | 248 | 254 | 247 | 252 | 1,501,000 |
| 2006/04/20 | 253 | 253 | 248 | 249 | 1,153,000 |
| 2006/04/19 | 256 | 257 | 252 | 252 | 1,501,000 |
| 2006/04/18 | 241 | 254 | 241 | 253 | 2,342,000 |
| 2006/04/17 | 252 | 252 | 243 | 244 | 1,797,000 |
| 2006/04/14 | 260 | 260 | 253 | 254 | 1,267,000 |
| 2006/04/13 | 260 | 260 | 255 | 258 | 1,188,000 |
| 2006/04/12 | 261 | 262 | 259 | 259 | 852,000 |
| 2006/04/11 | 261 | 263 | 258 | 263 | 2,163,000 |
| 2006/04/10 | 258 | 259 | 255 | 257 | 1,355,000 |
| 2006/04/07 | 260 | 262 | 259 | 261 | 871,000 |
| 2006/04/06 | 265 | 265 | 260 | 260 | 1,325,000 |
| 2006/04/05 | 259 | 266 | 259 | 262 | 4,008,000 |
| 2006/04/04 | 258 | 260 | 257 | 260 | 1,591,000 |
| 2006/04/03 | 257 | 261 | 256 | 258 | 2,619,000 |
| 2006/03/31 | 257 | 258 | 256 | 257 | 941,000 |
| 2006/03/30 | 259 | 260 | 254 | 256 | 1,857,000 |
| 2006/03/29 | 256 | 259 | 255 | 257 | 1,155,000 |
| 2006/03/28 | 256 | 258 | 252 | 258 | 1,572,000 |
| 2006/03/27 | 251 | 257 | 251 | 255 | 3,289,000 |
| 2006/03/24 | 251 | 252 | 246 | 249 | 1,646,000 |
| 2006/03/23 | 248 | 251 | 243 | 250 | 2,894,000 |
| 2006/03/22 | 241 | 247 | 241 | 246 | 3,243,000 |
| 2006/03/20 | 240 | 245 | 239 | 243 | 2,161,000 |
| 2006/03/17 | 239 | 243 | 236 | 241 | 1,423,000 |
| 2006/03/16 | 242 | 242 | 237 | 237 | 1,515,000 |
| 2006/03/15 | 243 | 244 | 241 | 241 | 1,152,000 |
| 2006/03/14 | 243 | 243 | 240 | 242 | 1,244,000 |
| 2006/03/13 | 242 | 243 | 241 | 243 | 1,002,000 |
| 2006/03/10 | 241 | 244 | 238 | 240 | 3,798,000 |
| 2006/03/09 | 236 | 245 | 236 | 244 | 2,286,000 |
| 2006/03/08 | 235 | 239 | 235 | 235 | 1,509,000 |
| 2006/03/07 | 238 | 238 | 234 | 236 | 1,369,000 |
| 2006/03/06 | 230 | 239 | 229 | 239 | 2,172,000 |
| 2006/03/03 | 228 | 237 | 227 | 230 | 1,940,000 |
| 2006/03/02 | 243 | 245 | 225 | 229 | 3,470,000 |
| 2006/03/01 | 243 | 245 | 240 | 241 | 3,931,000 |
| 2006/02/28 | 247 | 255 | 245 | 251 | 2,630,000 |
| 2006/02/27 | 250 | 254 | 246 | 247 | 1,475,000 |
| 2006/02/24 | 243 | 249 | 241 | 248 | 2,159,000 |
| 2006/02/23 | 239 | 244 | 238 | 243 | 1,921,000 |
| 2006/02/22 | 231 | 238 | 228 | 236 | 2,303,000 |
| 2006/02/21 | 225 | 232 | 223 | 232 | 3,852,000 |
| 2006/02/20 | 230 | 233 | 221 | 223 | 3,551,000 |
| 2006/02/17 | 248 | 252 | 236 | 240 | 2,812,000 |
| 2006/02/16 | 250 | 251 | 244 | 250 | 3,407,000 |
| 2006/02/15 | 244 | 257 | 243 | 250 | 5,644,000 |
| 2006/02/14 | 233 | 241 | 226 | 239 | 5,693,000 |
| 2006/02/13 | 249 | 251 | 231 | 233 | 5,065,000 |
| 2006/02/10 | 266 | 266 | 248 | 253 | 5,647,000 |
| 2006/02/09 | 262 | 267 | 258 | 267 | 5,094,000 |
| 2006/02/08 | 262 | 271 | 256 | 258 | 6,630,000 |
| 2006/02/07 | 264 | 267 | 261 | 262 | 2,656,000 |
| 2006/02/06 | 266 | 268 | 262 | 264 | 3,968,000 |
| 2006/02/03 | 252 | 264 | 251 | 261 | 10,094,000 |
| 2006/02/02 | 248 | 257 | 247 | 253 | 4,813,000 |
| 2006/02/01 | 250 | 253 | 246 | 247 | 2,393,000 |
| 2006/01/31 | 253 | 255 | 251 | 253 | 1,568,000 |
| 2006/01/30 | 253 | 257 | 252 | 254 | 3,191,000 |
| 2006/01/27 | 247 | 251 | 244 | 251 | 2,416,000 |
| 2006/01/26 | 246 | 246 | 240 | 244 | 2,257,000 |
| 2006/01/25 | 241 | 247 | 238 | 242 | 3,403,000 |
| 2006/01/24 | 234 | 239 | 233 | 236 | 2,660,000 |
| 2006/01/23 | 230 | 240 | 229 | 229 | 3,376,000 |
| 2006/01/20 | 251 | 257 | 242 | 245 | 3,668,000 |
| 2006/01/19 | 232 | 260 | 232 | 251 | 2,779,000 |
| 2006/01/18 | 251 | 257 | 222 | 237 | 5,513,000 |
| 2006/01/17 | 270 | 272 | 261 | 261 | 3,117,000 |
| 2006/01/16 | 273 | 278 | 273 | 274 | 2,461,000 |
| 2006/01/13 | 279 | 282 | 273 | 277 | 6,453,000 |
| 2006/01/12 | 275 | 278 | 272 | 276 | 3,926,000 |
| 2006/01/11 | 271 | 272 | 263 | 270 | 3,252,000 |
| 2006/01/10 | 277 | 279 | 272 | 273 | 4,271,000 |
| 2006/01/06 | 275 | 279 | 271 | 276 | 4,950,000 |
| 2006/01/05 | 280 | 288 | 268 | 273 | 7,862,000 |
| 2006/01/04 | 268 | 282 | 268 | 280 | 5,170,000 |