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
2007/12/28 240 240 234 234 650,000
2007/12/27 241 242 240 242 539,000
2007/12/26 240 241 238 240 634,000
2007/12/25 232 242 232 240 1,295,000
2007/12/21 235 237 233 234 1,118,000
2007/12/20 235 236 231 234 1,107,000
2007/12/19 230 236 230 233 823,000
2007/12/18 226 233 226 232 1,216,000
2007/12/17 235 236 231 231 957,000
2007/12/14 239 242 236 238 3,091,000
2007/12/13 245 245 240 240 853,000
2007/12/12 245 245 240 245 1,256,000
2007/12/11 247 250 246 248 1,077,000
2007/12/10 245 247 242 245 884,000
2007/12/07 250 251 246 247 1,317,000
2007/12/06 249 250 245 249 1,188,000
2007/12/05 243 248 241 248 1,253,000
2007/12/04 238 244 238 242 1,030,000
2007/12/03 245 248 237 240 2,295,000
2007/11/30 246 252 246 251 1,625,000
2007/11/29 245 253 245 248 2,507,000
2007/11/28 236 245 235 243 2,634,000
2007/11/27 232 241 227 237 3,041,000
2007/11/26 230 236 229 233 2,252,000
2007/11/22 223 234 221 228 5,368,000
2007/11/21 227 227 214 218 7,562,000
2007/11/20 204 208 200 208 1,448,000
2007/11/19 206 208 205 207 1,189,000
2007/11/16 208 208 205 206 1,124,000
2007/11/15 211 211 206 207 1,515,000
2007/11/14 211 211 208 209 1,017,000
2007/11/13 207 208 204 207 984,000
2007/11/12 216 217 209 210 1,233,000
2007/11/09 218 222 217 218 2,177,000
2007/11/08 221 224 218 220 1,204,000
2007/11/07 224 227 224 225 1,056,000
2007/11/06 223 227 222 223 937,000
2007/11/05 226 227 222 223 584,000
2007/11/02 225 230 225 227 984,000
2007/11/01 225 230 225 228 1,583,000
2007/10/31 233 234 225 228 2,343,000
2007/10/30 235 237 233 235 1,252,000
2007/10/29 239 242 234 234 989,000
2007/10/26 239 245 239 239 989,000
2007/10/25 244 249 242 244 2,333,000
2007/10/24 240 243 236 239 1,218,000
2007/10/23 234 241 234 235 1,065,000
2007/10/22 224 232 223 229 904,000
2007/10/19 239 240 232 234 1,227,000
2007/10/18 238 244 238 240 846,000
2007/10/17 246 249 237 242 1,664,000
2007/10/16 244 254 241 251 1,520,000
2007/10/15 249 252 246 249 684,000
2007/10/12 247 254 243 252 1,917,000
2007/10/11 244 247 244 246 1,350,000
2007/10/10 246 246 242 244 508,000
2007/10/09 243 246 241 244 691,000
2007/10/05 243 243 239 242 742,000
2007/10/04 242 245 240 244 861,000
2007/10/03 241 249 241 248 2,351,000
2007/10/02 234 239 232 234 1,596,000
2007/10/01 223 230 222 228 987,000
2007/09/28 225 228 220 220 1,008,000
2007/09/27 219 225 219 225 1,077,000
2007/09/26 222 222 216 216 930,000
2007/09/25 225 226 217 222 704,000
2007/09/21 225 228 221 225 1,018,000
2007/09/20 226 228 224 226 730,000
2007/09/19 216 221 215 221 924,000
2007/09/18 218 218 211 211 900,000
2007/09/14 220 223 214 216 4,077,000
2007/09/13 220 223 220 220 815,000
2007/09/12 224 226 219 219 848,000
2007/09/11 222 226 219 226 1,253,000
2007/09/10 225 227 221 223 1,027,000
2007/09/07 234 234 229 230 1,564,000
2007/09/06 228 233 226 232 1,642,000
2007/09/05 240 240 231 231 1,090,000
2007/09/04 243 244 239 240 727,000
2007/09/03 242 245 242 243 1,077,000
2007/08/31 242 243 240 241 1,662,000
2007/08/30 245 246 234 238 2,889,000
2007/08/29 239 246 237 243 4,285,000
2007/08/28 232 241 232 240 2,214,000
2007/08/27 233 237 230 232 1,240,000
2007/08/24 230 232 228 228 967,000
2007/08/23 226 231 226 230 1,674,000
2007/08/22 223 226 222 224 1,105,000
2007/08/21 223 229 219 225 3,430,000
2007/08/20 221 227 216 219 3,550,000
2007/08/17 232 237 217 220 7,350,000
2007/08/16 228 233 223 227 2,395,000
2007/08/15 227 244 227 233 3,818,000
2007/08/14 229 236 228 233 3,141,000
2007/08/13 215 237 215 234 7,702,000
2007/08/10 218 223 205 210 6,030,000
2007/08/09 237 240 223 223 7,044,000
2007/08/08 247 248 233 235 3,985,000
2007/08/07 247 249 242 244 2,144,000
2007/08/06 238 246 238 244 2,386,000
2007/08/03 243 253 235 242 7,284,000
2007/08/02 246 250 241 246 2,578,000
2007/08/01 246 254 242 244 3,623,000
2007/07/31 252 254 243 246 4,192,000
2007/07/30 250 256 247 253 2,483,000
2007/07/27 258 260 253 257 2,300,000
2007/07/26 266 268 262 263 1,773,000
2007/07/25 264 267 264 266 1,268,000
2007/07/24 275 279 270 270 2,772,000
2007/07/23 278 280 277 278 1,005,000
2007/07/20 280 283 280 280 1,303,000
2007/07/19 274 282 273 280 2,472,000
2007/07/18 274 277 267 269 2,170,000
2007/07/17 275 277 271 275 2,207,000
2007/07/13 281 283 277 280 2,065,000
2007/07/12 286 286 274 279 1,970,000
2007/07/11 284 286 282 283 1,831,000
2007/07/10 287 288 285 288 1,630,000
2007/07/09 287 294 285 288 3,744,000
2007/07/06 286 288 283 286 2,227,000
2007/07/05 284 290 282 288 5,814,000
2007/07/04 280 286 279 282 5,612,000
2007/07/03 279 282 278 280 2,124,000
2007/07/02 279 284 277 280 2,874,000
2007/06/29 280 281 275 278 3,925,000
2007/06/28 272 279 272 278 4,474,000
2007/06/27 267 273 266 270 2,029,000
2007/06/26 264 269 263 267 1,841,000
2007/06/25 267 270 264 264 1,590,000
2007/06/22 269 270 266 269 1,523,000
2007/06/21 271 273 266 269 2,322,000
2007/06/20 273 277 271 274 4,999,000
2007/06/19 269 286 267 274 19,177,000
2007/06/18 270 270 265 266 1,661,000
2007/06/15 265 271 264 268 3,348,000
2007/06/14 262 266 261 265 1,442,000
2007/06/13 260 263 259 262 1,325,000
2007/06/12 269 269 261 264 1,944,000
2007/06/11 265 269 263 268 3,131,000
2007/06/08 263 263 259 262 4,426,000
2007/06/07 264 266 261 265 2,970,000
2007/06/06 265 274 265 269 5,000,000
2007/06/05 262 271 261 266 4,627,000
2007/06/04 264 266 258 258 3,001,000
2007/06/01 263 271 261 265 7,812,000
2007/05/31 270 273 257 260 17,513,000
2007/05/30 246 247 242 245 1,747,000
2007/05/29 245 248 244 245 2,060,000
2007/05/28 243 249 243 248 3,767,000
2007/05/25 242 242 238 241 1,336,000
2007/05/24 240 248 240 245 2,738,000
2007/05/23 239 243 238 241 1,107,000
2007/05/22 241 241 236 238 1,082,000
2007/05/21 237 240 236 240 1,435,000
2007/05/18 234 238 232 235 1,373,000
2007/05/17 237 241 236 236 1,601,000
2007/05/16 234 236 232 236 1,146,000
2007/05/15 233 235 230 233 2,180,000
2007/05/14 243 244 236 236 2,247,000
2007/05/11 236 243 233 240 4,637,000
2007/05/10 238 238 232 237 3,670,000
2007/05/09 220 241 220 238 5,818,000
2007/05/08 222 223 220 222 614,000
2007/05/07 220 223 218 222 917,000
2007/05/02 217 219 215 219 592,000
2007/05/01 214 217 213 217 866,000
2007/04/27 217 217 213 215 928,000
2007/04/26 217 221 216 218 1,131,000
2007/04/25 215 218 214 216 784,000
2007/04/24 214 217 214 217 629,000
2007/04/23 218 219 216 217 647,000
2007/04/20 216 217 215 216 588,000
2007/04/19 218 218 214 216 1,104,000
2007/04/18 217 220 217 220 1,031,000
2007/04/17 220 220 216 217 929,000
2007/04/16 219 221 218 218 1,058,000
2007/04/13 220 221 217 218 974,000
2007/04/12 220 221 217 219 936,000
2007/04/11 221 223 220 222 848,000
2007/04/10 224 224 221 223 791,000
2007/04/09 223 224 222 224 602,000
2007/04/06 219 223 219 221 1,332,000
2007/04/05 217 219 217 219 979,000
2007/04/04 218 219 217 218 1,312,000
2007/04/03 218 218 213 216 2,030,000
2007/04/02 221 224 216 218 2,410,000
2007/03/30 222 222 218 219 852,000
2007/03/29 220 221 215 221 1,207,000
2007/03/28 220 223 219 221 1,813,000
2007/03/27 222 223 221 221 1,080,000
2007/03/26 224 225 222 224 1,017,000
2007/03/23 228 228 224 225 1,520,000
2007/03/22 228 231 226 229 1,989,000
2007/03/20 229 229 225 225 1,545,000
2007/03/19 222 229 221 228 2,383,000
2007/03/16 223 224 220 222 1,926,000
2007/03/15 223 224 222 223 1,642,000
2007/03/14 221 223 219 220 2,027,000
2007/03/13 229 230 226 226 1,722,000
2007/03/12 228 231 227 229 1,690,000
2007/03/09 230 231 226 226 5,309,000
2007/03/08 222 227 222 227 3,870,000
2007/03/07 231 232 224 225 3,262,000
2007/03/06 224 230 222 226 2,928,000
2007/03/05 232 235 224 227 2,553,000
2007/03/02 239 241 233 234 3,123,000
2007/03/01 239 247 233 242 3,706,000
2007/02/28 231 244 230 242 3,660,000
2007/02/27 254 261 247 256 6,947,000
2007/02/26 241 258 240 256 5,176,000
2007/02/23 238 243 237 239 2,190,000
2007/02/22 240 241 237 239 1,889,000
2007/02/21 238 239 236 238 898,000
2007/02/20 238 239 233 238 2,233,000
2007/02/19 242 247 239 241 2,707,000
2007/02/16 235 239 233 239 1,578,000
2007/02/15 233 237 231 235 1,944,000
2007/02/14 234 235 231 231 1,482,000
2007/02/13 233 237 233 236 1,785,000
2007/02/09 219 233 219 229 3,103,000
2007/02/08 226 227 217 220 1,664,000
2007/02/07 230 230 225 227 1,374,000
2007/02/06 229 232 227 230 1,292,000
2007/02/05 231 233 230 231 1,145,000
2007/02/02 231 234 231 231 1,254,000
2007/02/01 228 233 227 233 1,123,000
2007/01/31 231 232 227 229 702,000
2007/01/30 228 233 228 232 1,020,000
2007/01/29 230 231 227 229 1,338,000
2007/01/26 229 232 226 230 995,000
2007/01/25 236 237 233 234 1,191,000
2007/01/24 239 239 235 236 1,340,000
2007/01/23 233 238 233 237 1,594,000
2007/01/22 233 236 231 234 1,195,000
2007/01/19 231 233 228 231 1,048,000
2007/01/18 228 234 227 231 2,692,000
2007/01/17 224 228 221 226 1,405,000
2007/01/16 229 230 225 225 989,000
2007/01/15 225 230 222 229 2,044,000
2007/01/12 227 228 223 224 2,132,000
2007/01/11 225 229 222 226 2,428,000
2007/01/10 229 229 223 228 2,007,000
2007/01/09 222 230 220 230 4,212,000
2007/01/05 213 222 212 222 3,384,000
2007/01/04 209 215 209 213 933,000

このページの先頭へ