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 |
|---|---|---|---|---|---|
| 2008/12/30 | 210 | 212 | 208 | 211 | 606,000 |
| 2008/12/29 | 215 | 216 | 209 | 211 | 1,837,000 |
| 2008/12/26 | 218 | 232 | 218 | 223 | 2,424,000 |
| 2008/12/25 | 209 | 218 | 209 | 218 | 1,726,000 |
| 2008/12/24 | 207 | 213 | 206 | 207 | 1,395,000 |
| 2008/12/22 | 215 | 215 | 208 | 209 | 1,655,000 |
| 2008/12/19 | 202 | 212 | 202 | 211 | 4,696,000 |
| 2008/12/18 | 192 | 200 | 189 | 198 | 2,422,000 |
| 2008/12/17 | 192 | 193 | 182 | 188 | 2,735,000 |
| 2008/12/16 | 190 | 191 | 187 | 190 | 706,000 |
| 2008/12/15 | 193 | 195 | 190 | 192 | 1,372,000 |
| 2008/12/12 | 185 | 192 | 179 | 183 | 4,120,000 |
| 2008/12/11 | 194 | 196 | 190 | 195 | 1,451,000 |
| 2008/12/10 | 188 | 199 | 188 | 196 | 1,811,000 |
| 2008/12/09 | 191 | 194 | 186 | 188 | 2,139,000 |
| 2008/12/08 | 184 | 192 | 178 | 191 | 3,526,000 |
| 2008/12/05 | 172 | 183 | 170 | 180 | 6,588,000 |
| 2008/12/04 | 155 | 169 | 154 | 168 | 3,707,000 |
| 2008/12/03 | 151 | 156 | 150 | 154 | 1,723,000 |
| 2008/12/02 | 152 | 154 | 147 | 147 | 1,906,000 |
| 2008/12/01 | 157 | 158 | 155 | 156 | 646,000 |
| 2008/11/28 | 158 | 159 | 155 | 159 | 1,335,000 |
| 2008/11/27 | 159 | 163 | 158 | 160 | 1,103,000 |
| 2008/11/26 | 157 | 167 | 156 | 159 | 2,905,000 |
| 2008/11/25 | 156 | 159 | 154 | 159 | 1,616,000 |
| 2008/11/21 | 146 | 155 | 145 | 151 | 2,447,000 |
| 2008/11/20 | 151 | 158 | 150 | 150 | 1,953,000 |
| 2008/11/19 | 161 | 163 | 153 | 158 | 1,932,000 |
| 2008/11/18 | 158 | 162 | 152 | 161 | 3,919,000 |
| 2008/11/17 | 150 | 162 | 148 | 160 | 2,757,000 |
| 2008/11/14 | 146 | 152 | 146 | 150 | 3,822,000 |
| 2008/11/13 | 138 | 145 | 137 | 141 | 2,428,000 |
| 2008/11/12 | 138 | 144 | 137 | 143 | 1,717,000 |
| 2008/11/11 | 144 | 146 | 140 | 140 | 1,618,000 |
| 2008/11/10 | 144 | 146 | 142 | 145 | 2,135,000 |
| 2008/11/07 | 139 | 143 | 136 | 137 | 2,327,000 |
| 2008/11/06 | 142 | 146 | 141 | 141 | 2,665,000 |
| 2008/11/05 | 156 | 158 | 152 | 156 | 2,540,000 |
| 2008/11/04 | 150 | 151 | 143 | 151 | 2,054,000 |
| 2008/10/31 | 149 | 150 | 138 | 140 | 2,479,000 |
| 2008/10/30 | 131 | 144 | 128 | 144 | 2,711,000 |
| 2008/10/29 | 134 | 135 | 124 | 133 | 2,863,000 |
| 2008/10/28 | 111 | 125 | 110 | 125 | 2,649,000 |
| 2008/10/27 | 123 | 125 | 112 | 113 | 4,580,000 |
| 2008/10/24 | 132 | 133 | 118 | 118 | 2,847,000 |
| 2008/10/23 | 127 | 130 | 121 | 128 | 3,733,000 |
| 2008/10/22 | 139 | 141 | 131 | 131 | 3,114,000 |
| 2008/10/21 | 153 | 155 | 144 | 146 | 2,108,000 |
| 2008/10/20 | 150 | 150 | 145 | 148 | 1,683,000 |
| 2008/10/17 | 142 | 148 | 140 | 148 | 2,593,000 |
| 2008/10/16 | 150 | 150 | 134 | 134 | 2,984,000 |
| 2008/10/15 | 155 | 165 | 152 | 164 | 1,551,000 |
| 2008/10/14 | 160 | 161 | 145 | 158 | 2,921,000 |
| 2008/10/10 | 124 | 139 | 124 | 131 | 4,581,000 |
| 2008/10/09 | 159 | 163 | 155 | 159 | 1,855,000 |
| 2008/10/08 | 173 | 174 | 155 | 155 | 1,543,000 |
| 2008/10/07 | 167 | 184 | 167 | 178 | 1,836,000 |
| 2008/10/06 | 195 | 195 | 180 | 184 | 990,000 |
| 2008/10/03 | 200 | 206 | 196 | 196 | 1,154,000 |
| 2008/10/02 | 220 | 220 | 205 | 205 | 1,130,000 |
| 2008/10/01 | 222 | 223 | 217 | 221 | 1,033,000 |
| 2008/09/30 | 219 | 222 | 211 | 221 | 1,374,000 |
| 2008/09/29 | 226 | 229 | 225 | 227 | 863,000 |
| 2008/09/26 | 231 | 231 | 223 | 225 | 1,017,000 |
| 2008/09/25 | 226 | 231 | 225 | 227 | 645,000 |
| 2008/09/24 | 224 | 227 | 224 | 226 | 1,289,000 |
| 2008/09/22 | 228 | 228 | 222 | 223 | 845,000 |
| 2008/09/19 | 233 | 235 | 222 | 227 | 1,635,000 |
| 2008/09/18 | 223 | 230 | 222 | 228 | 1,156,000 |
| 2008/09/17 | 231 | 231 | 221 | 228 | 1,694,000 |
| 2008/09/16 | 221 | 225 | 217 | 221 | 1,612,000 |
| 2008/09/12 | 227 | 232 | 225 | 230 | 3,754,000 |
| 2008/09/11 | 227 | 228 | 216 | 223 | 2,561,000 |
| 2008/09/10 | 238 | 240 | 232 | 234 | 2,543,000 |
| 2008/09/09 | 244 | 246 | 242 | 243 | 1,571,000 |
| 2008/09/08 | 257 | 257 | 251 | 252 | 804,000 |
| 2008/09/05 | 247 | 253 | 246 | 252 | 1,423,000 |
| 2008/09/04 | 258 | 259 | 253 | 254 | 1,041,000 |
| 2008/09/03 | 254 | 261 | 249 | 258 | 1,785,000 |
| 2008/09/02 | 254 | 257 | 249 | 252 | 1,449,000 |
| 2008/09/01 | 260 | 260 | 255 | 255 | 1,198,000 |
| 2008/08/29 | 257 | 261 | 254 | 261 | 1,429,000 |
| 2008/08/28 | 252 | 256 | 249 | 255 | 1,198,000 |
| 2008/08/27 | 246 | 256 | 244 | 254 | 2,921,000 |
| 2008/08/26 | 241 | 245 | 241 | 245 | 1,098,000 |
| 2008/08/25 | 244 | 246 | 243 | 246 | 477,000 |
| 2008/08/22 | 239 | 242 | 238 | 240 | 772,000 |
| 2008/08/21 | 242 | 242 | 238 | 241 | 658,000 |
| 2008/08/20 | 238 | 243 | 238 | 241 | 962,000 |
| 2008/08/19 | 245 | 245 | 237 | 240 | 1,529,000 |
| 2008/08/18 | 242 | 247 | 241 | 247 | 943,000 |
| 2008/08/15 | 242 | 245 | 241 | 242 | 869,000 |
| 2008/08/14 | 243 | 247 | 240 | 241 | 1,129,000 |
| 2008/08/13 | 251 | 252 | 244 | 245 | 1,161,000 |
| 2008/08/12 | 258 | 258 | 250 | 253 | 857,000 |
| 2008/08/11 | 251 | 256 | 250 | 255 | 886,000 |
| 2008/08/08 | 249 | 250 | 243 | 249 | 2,684,000 |
| 2008/08/07 | 260 | 260 | 252 | 253 | 1,060,000 |
| 2008/08/06 | 264 | 265 | 255 | 260 | 1,987,000 |
| 2008/08/05 | 263 | 266 | 242 | 261 | 3,979,000 |
| 2008/08/04 | 274 | 278 | 263 | 265 | 2,230,000 |
| 2008/08/01 | 266 | 275 | 266 | 271 | 1,586,000 |
| 2008/07/31 | 275 | 276 | 267 | 268 | 2,317,000 |
| 2008/07/30 | 280 | 282 | 273 | 274 | 1,347,000 |
| 2008/07/29 | 279 | 280 | 274 | 277 | 799,000 |
| 2008/07/28 | 284 | 289 | 281 | 284 | 2,453,000 |
| 2008/07/25 | 280 | 285 | 280 | 284 | 1,305,000 |
| 2008/07/24 | 278 | 285 | 274 | 285 | 2,123,000 |
| 2008/07/23 | 278 | 284 | 277 | 279 | 1,723,000 |
| 2008/07/22 | 278 | 279 | 272 | 277 | 1,114,000 |
| 2008/07/18 | 275 | 277 | 272 | 275 | 1,558,000 |
| 2008/07/17 | 275 | 275 | 270 | 273 | 637,000 |
| 2008/07/16 | 265 | 272 | 265 | 271 | 869,000 |
| 2008/07/15 | 269 | 270 | 264 | 267 | 851,000 |
| 2008/07/14 | 263 | 270 | 263 | 264 | 826,000 |
| 2008/07/11 | 270 | 271 | 260 | 263 | 2,707,000 |
| 2008/07/10 | 260 | 263 | 256 | 262 | 1,366,000 |
| 2008/07/09 | 274 | 274 | 261 | 261 | 1,779,000 |
| 2008/07/08 | 272 | 279 | 268 | 271 | 1,587,000 |
| 2008/07/07 | 272 | 275 | 270 | 273 | 946,000 |
| 2008/07/04 | 280 | 281 | 272 | 274 | 941,000 |
| 2008/07/03 | 270 | 284 | 266 | 280 | 1,824,000 |
| 2008/07/02 | 283 | 283 | 272 | 274 | 1,031,000 |
| 2008/07/01 | 280 | 287 | 275 | 284 | 3,040,000 |
| 2008/06/30 | 277 | 283 | 274 | 279 | 3,122,000 |
| 2008/06/27 | 265 | 275 | 262 | 275 | 1,745,000 |
| 2008/06/26 | 273 | 279 | 270 | 272 | 1,439,000 |
| 2008/06/25 | 265 | 272 | 263 | 269 | 1,583,000 |
| 2008/06/24 | 264 | 267 | 260 | 264 | 1,162,000 |
| 2008/06/23 | 269 | 270 | 262 | 268 | 1,318,000 |
| 2008/06/20 | 266 | 270 | 261 | 270 | 1,827,000 |
| 2008/06/19 | 272 | 272 | 258 | 261 | 1,527,000 |
| 2008/06/18 | 270 | 272 | 269 | 272 | 847,000 |
| 2008/06/17 | 270 | 273 | 269 | 269 | 1,247,000 |
| 2008/06/16 | 267 | 275 | 265 | 268 | 1,506,000 |
| 2008/06/13 | 280 | 280 | 263 | 263 | 6,098,000 |
| 2008/06/12 | 277 | 281 | 275 | 278 | 1,517,000 |
| 2008/06/11 | 274 | 282 | 274 | 277 | 1,906,000 |
| 2008/06/10 | 278 | 285 | 275 | 277 | 1,708,000 |
| 2008/06/09 | 271 | 278 | 270 | 275 | 2,104,000 |
| 2008/06/06 | 280 | 283 | 273 | 281 | 2,253,000 |
| 2008/06/05 | 273 | 282 | 271 | 278 | 3,993,000 |
| 2008/06/04 | 268 | 275 | 267 | 272 | 1,739,000 |
| 2008/06/03 | 269 | 270 | 266 | 267 | 1,261,000 |
| 2008/06/02 | 275 | 276 | 269 | 274 | 1,965,000 |
| 2008/05/30 | 264 | 265 | 259 | 265 | 1,670,000 |
| 2008/05/29 | 256 | 264 | 255 | 264 | 2,852,000 |
| 2008/05/28 | 254 | 259 | 252 | 252 | 3,357,000 |
| 2008/05/27 | 235 | 256 | 234 | 253 | 5,636,000 |
| 2008/05/26 | 227 | 234 | 227 | 232 | 1,307,000 |
| 2008/05/23 | 228 | 230 | 227 | 229 | 668,000 |
| 2008/05/22 | 231 | 231 | 227 | 229 | 1,201,000 |
| 2008/05/21 | 236 | 236 | 232 | 234 | 1,317,000 |
| 2008/05/20 | 237 | 240 | 236 | 237 | 1,405,000 |
| 2008/05/19 | 237 | 237 | 235 | 237 | 777,000 |
| 2008/05/16 | 243 | 248 | 236 | 236 | 2,111,000 |
| 2008/05/15 | 242 | 242 | 239 | 242 | 1,430,000 |
| 2008/05/14 | 238 | 240 | 234 | 240 | 1,580,000 |
| 2008/05/13 | 239 | 239 | 233 | 237 | 3,091,000 |
| 2008/05/12 | 234 | 245 | 233 | 244 | 2,486,000 |
| 2008/05/09 | 236 | 236 | 231 | 232 | 2,180,000 |
| 2008/05/08 | 241 | 243 | 237 | 237 | 1,678,000 |
| 2008/05/07 | 239 | 240 | 237 | 238 | 1,199,000 |
| 2008/05/02 | 239 | 242 | 237 | 240 | 844,000 |
| 2008/05/01 | 233 | 236 | 233 | 236 | 591,000 |
| 2008/04/30 | 233 | 236 | 232 | 234 | 684,000 |
| 2008/04/28 | 240 | 240 | 232 | 234 | 986,000 |
| 2008/04/25 | 236 | 241 | 236 | 240 | 775,000 |
| 2008/04/24 | 235 | 238 | 234 | 236 | 1,416,000 |
| 2008/04/23 | 234 | 240 | 232 | 236 | 2,087,000 |
| 2008/04/22 | 235 | 238 | 232 | 235 | 1,868,000 |
| 2008/04/21 | 243 | 243 | 239 | 242 | 1,503,000 |
| 2008/04/18 | 231 | 243 | 230 | 241 | 1,803,000 |
| 2008/04/17 | 239 | 240 | 228 | 229 | 1,861,000 |
| 2008/04/16 | 240 | 240 | 236 | 237 | 1,026,000 |
| 2008/04/15 | 237 | 238 | 235 | 236 | 676,000 |
| 2008/04/14 | 236 | 238 | 235 | 235 | 850,000 |
| 2008/04/11 | 235 | 242 | 233 | 241 | 2,329,000 |
| 2008/04/10 | 238 | 238 | 232 | 233 | 1,708,000 |
| 2008/04/09 | 236 | 242 | 234 | 239 | 1,595,000 |
| 2008/04/08 | 234 | 248 | 233 | 235 | 2,031,000 |
| 2008/04/07 | 227 | 232 | 226 | 231 | 1,048,000 |
| 2008/04/04 | 222 | 234 | 222 | 232 | 1,364,000 |
| 2008/04/03 | 219 | 224 | 217 | 224 | 1,088,000 |
| 2008/04/02 | 216 | 220 | 215 | 220 | 1,289,000 |
| 2008/04/01 | 212 | 212 | 207 | 211 | 1,552,000 |
| 2008/03/31 | 214 | 217 | 212 | 213 | 1,232,000 |
| 2008/03/28 | 208 | 215 | 207 | 215 | 1,048,000 |
| 2008/03/27 | 202 | 208 | 200 | 208 | 1,020,000 |
| 2008/03/26 | 202 | 207 | 202 | 202 | 787,000 |
| 2008/03/25 | 212 | 215 | 205 | 207 | 1,467,000 |
| 2008/03/24 | 207 | 213 | 206 | 211 | 939,000 |
| 2008/03/21 | 200 | 205 | 199 | 204 | 1,275,000 |
| 2008/03/19 | 199 | 202 | 196 | 199 | 1,439,000 |
| 2008/03/18 | 187 | 196 | 186 | 194 | 2,368,000 |
| 2008/03/17 | 183 | 189 | 183 | 187 | 1,551,000 |
| 2008/03/14 | 183 | 205 | 183 | 190 | 7,197,000 |
| 2008/03/13 | 183 | 186 | 181 | 182 | 1,364,000 |
| 2008/03/12 | 188 | 189 | 182 | 188 | 1,545,000 |
| 2008/03/11 | 180 | 180 | 175 | 178 | 1,586,000 |
| 2008/03/10 | 181 | 184 | 179 | 181 | 1,374,000 |
| 2008/03/07 | 183 | 185 | 182 | 182 | 1,248,000 |
| 2008/03/06 | 186 | 189 | 182 | 186 | 2,129,000 |
| 2008/03/05 | 187 | 190 | 186 | 187 | 945,000 |
| 2008/03/04 | 190 | 191 | 186 | 188 | 1,089,000 |
| 2008/03/03 | 193 | 193 | 190 | 190 | 1,352,000 |
| 2008/02/29 | 198 | 200 | 196 | 197 | 825,000 |
| 2008/02/28 | 197 | 200 | 197 | 200 | 715,000 |
| 2008/02/27 | 201 | 201 | 195 | 198 | 1,255,000 |
| 2008/02/26 | 203 | 204 | 197 | 198 | 719,000 |
| 2008/02/25 | 198 | 202 | 196 | 202 | 1,594,000 |
| 2008/02/22 | 198 | 198 | 192 | 194 | 1,268,000 |
| 2008/02/21 | 196 | 201 | 194 | 199 | 1,896,000 |
| 2008/02/20 | 199 | 201 | 196 | 196 | 1,295,000 |
| 2008/02/19 | 207 | 207 | 200 | 200 | 1,337,000 |
| 2008/02/18 | 203 | 208 | 201 | 206 | 1,324,000 |
| 2008/02/15 | 202 | 204 | 196 | 202 | 1,953,000 |
| 2008/02/14 | 204 | 206 | 202 | 205 | 1,704,000 |
| 2008/02/13 | 208 | 209 | 202 | 202 | 1,611,000 |
| 2008/02/12 | 210 | 211 | 207 | 207 | 1,179,000 |
| 2008/02/08 | 200 | 214 | 200 | 210 | 2,777,000 |
| 2008/02/07 | 206 | 209 | 200 | 203 | 1,804,000 |
| 2008/02/06 | 205 | 219 | 200 | 211 | 2,617,000 |
| 2008/02/05 | 213 | 218 | 211 | 217 | 1,491,000 |
| 2008/02/04 | 212 | 214 | 209 | 210 | 1,033,000 |
| 2008/02/01 | 222 | 222 | 208 | 208 | 2,785,000 |
| 2008/01/31 | 193 | 200 | 192 | 200 | 1,367,000 |
| 2008/01/30 | 195 | 197 | 191 | 192 | 1,303,000 |
| 2008/01/29 | 189 | 195 | 188 | 195 | 1,322,000 |
| 2008/01/28 | 190 | 194 | 184 | 184 | 2,523,000 |
| 2008/01/25 | 189 | 196 | 189 | 192 | 2,447,000 |
| 2008/01/24 | 185 | 189 | 182 | 185 | 3,063,000 |
| 2008/01/23 | 185 | 189 | 181 | 185 | 2,369,000 |
| 2008/01/22 | 181 | 189 | 177 | 177 | 1,862,000 |
| 2008/01/21 | 202 | 202 | 194 | 196 | 1,508,000 |
| 2008/01/18 | 202 | 206 | 198 | 206 | 2,039,000 |
| 2008/01/17 | 207 | 210 | 205 | 209 | 1,109,000 |
| 2008/01/16 | 212 | 215 | 207 | 207 | 1,467,000 |
| 2008/01/15 | 219 | 219 | 211 | 213 | 1,253,000 |
| 2008/01/11 | 217 | 220 | 216 | 216 | 1,534,000 |
| 2008/01/10 | 224 | 224 | 219 | 219 | 1,243,000 |
| 2008/01/09 | 219 | 224 | 217 | 223 | 1,306,000 |
| 2008/01/08 | 220 | 226 | 219 | 223 | 1,240,000 |
| 2008/01/07 | 225 | 225 | 222 | 222 | 1,069,000 |
| 2008/01/04 | 231 | 231 | 225 | 227 | 781,000 |