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
2009/12/30 108 112 107 109 2,043,000
2009/12/29 109 109 107 107 1,196,000
2009/12/28 108 110 108 109 1,353,000
2009/12/25 107 109 107 108 1,135,000
2009/12/24 107 108 106 108 1,814,000
2009/12/22 106 107 106 107 791,000
2009/12/21 106 107 105 107 732,000
2009/12/18 105 106 104 106 1,220,000
2009/12/17 105 106 105 105 448,000
2009/12/16 104 106 104 105 1,013,000
2009/12/15 105 105 104 105 393,000
2009/12/14 105 107 103 105 1,188,000
2009/12/11 105 107 105 106 3,161,000
2009/12/10 107 107 105 105 568,000
2009/12/09 107 107 106 107 432,000
2009/12/08 107 108 107 107 746,000
2009/12/07 110 110 107 108 1,206,000
2009/12/04 108 108 106 107 1,143,000
2009/12/03 106 109 106 108 1,712,000
2009/12/02 104 105 103 104 904,000
2009/12/01 104 105 103 105 1,744,000
2009/11/30 102 105 102 104 2,307,000
2009/11/27 105 106 102 103 1,558,000
2009/11/26 104 106 103 105 1,146,000
2009/11/25 106 107 105 106 863,000
2009/11/24 109 109 106 107 803,000
2009/11/20 107 109 105 108 1,230,000
2009/11/19 109 110 107 108 632,000
2009/11/18 110 110 108 108 622,000
2009/11/17 111 112 109 110 840,000
2009/11/16 110 111 110 111 503,000
2009/11/13 110 113 110 111 1,259,000
2009/11/12 112 112 111 111 841,000
2009/11/11 113 114 111 112 691,000
2009/11/10 114 114 112 112 692,000
2009/11/09 114 114 112 113 823,000
2009/11/06 115 115 114 114 811,000
2009/11/05 117 117 114 114 1,048,000
2009/11/04 117 118 116 118 692,000
2009/11/02 115 118 115 116 1,184,000
2009/10/30 120 120 118 118 809,000
2009/10/29 119 120 118 119 580,000
2009/10/28 120 121 119 120 544,000
2009/10/27 123 123 119 119 746,000
2009/10/26 122 124 121 122 505,000
2009/10/23 125 125 122 123 627,000
2009/10/22 124 125 122 125 688,000
2009/10/21 126 127 124 126 434,000
2009/10/20 126 128 125 127 688,000
2009/10/19 124 127 124 126 596,000
2009/10/16 125 126 123 125 1,033,000
2009/10/15 124 125 123 125 860,000
2009/10/14 122 123 121 122 647,000
2009/10/13 121 122 119 121 1,249,000
2009/10/09 119 120 119 119 1,845,000
2009/10/08 119 121 118 119 1,303,000
2009/10/07 117 119 116 118 1,259,000
2009/10/06 119 119 117 117 757,000
2009/10/05 118 119 118 119 855,000
2009/10/02 118 119 117 119 1,045,000
2009/10/01 120 121 119 120 1,027,000
2009/09/30 120 122 120 122 431,000
2009/09/29 123 123 119 121 943,000
2009/09/28 125 125 121 121 972,000
2009/09/25 127 127 124 124 434,000
2009/09/24 123 127 123 127 884,000
2009/09/18 126 127 123 125 1,310,000
2009/09/17 127 128 125 127 929,000
2009/09/16 129 130 127 127 467,000
2009/09/15 129 130 129 129 605,000
2009/09/14 131 131 127 129 841,000
2009/09/11 131 131 129 130 3,369,000
2009/09/10 130 131 129 131 629,000
2009/09/09 130 131 129 129 571,000
2009/09/08 130 131 129 130 899,000
2009/09/07 128 129 127 128 457,000
2009/09/04 130 130 127 127 827,000
2009/09/03 130 131 129 129 684,000
2009/09/02 131 131 130 131 1,204,000
2009/09/01 131 133 130 133 1,262,000
2009/08/31 132 133 130 131 853,000
2009/08/28 131 132 130 131 551,000
2009/08/27 131 131 129 131 753,000
2009/08/26 129 131 129 131 860,000
2009/08/25 129 130 128 128 602,000
2009/08/24 128 129 127 129 1,354,000
2009/08/21 131 131 125 127 3,119,000
2009/08/20 128 131 128 130 630,000
2009/08/19 131 131 128 128 895,000
2009/08/18 130 132 130 130 507,000
2009/08/17 132 133 130 130 675,000
2009/08/14 132 133 131 133 1,523,000
2009/08/13 133 134 131 131 1,826,000
2009/08/12 134 135 133 134 820,000
2009/08/11 136 137 135 135 1,384,000
2009/08/10 139 139 136 137 952,000
2009/08/07 136 139 135 138 1,575,000
2009/08/06 136 137 135 137 705,000
2009/08/05 135 137 134 136 1,020,000
2009/08/04 134 136 133 134 1,853,000
2009/08/03 133 134 132 134 989,000
2009/07/31 132 134 132 134 638,000
2009/07/30 131 132 130 132 501,000
2009/07/29 133 134 131 131 525,000
2009/07/28 135 135 132 133 748,000
2009/07/27 136 136 133 135 787,000
2009/07/24 133 136 131 135 879,000
2009/07/23 132 134 132 133 432,000
2009/07/22 132 133 131 133 450,000
2009/07/21 130 132 129 131 569,000
2009/07/17 128 129 127 128 358,000
2009/07/16 129 129 126 128 504,000
2009/07/15 125 128 125 127 780,000
2009/07/14 124 128 124 128 1,073,000
2009/07/13 128 129 122 122 1,423,000
2009/07/10 133 133 128 129 2,316,000
2009/07/09 133 135 132 133 812,000
2009/07/08 132 134 131 132 1,327,000
2009/07/07 134 134 132 132 660,000
2009/07/06 135 135 133 133 787,000
2009/07/03 135 136 133 135 1,672,000
2009/07/02 138 138 136 137 1,664,000
2009/07/01 134 137 133 136 3,296,000
2009/06/30 134 136 133 135 1,588,000
2009/06/29 133 137 133 134 2,767,000
2009/06/26 134 134 132 132 1,161,000
2009/06/25 133 133 131 133 2,423,000
2009/06/24 132 133 131 131 1,372,000
2009/06/23 136 137 133 134 2,026,000
2009/06/22 136 138 136 137 1,482,000
2009/06/19 140 141 135 136 2,256,000
2009/06/18 143 143 138 139 2,183,000
2009/06/17 144 146 143 145 1,727,000
2009/06/16 146 147 143 143 1,588,000
2009/06/15 150 151 148 150 1,376,000
2009/06/12 151 151 147 149 4,654,000
2009/06/11 149 151 148 148 1,153,000
2009/06/10 143 150 142 149 3,627,000
2009/06/09 143 144 141 143 1,168,000
2009/06/08 143 144 142 143 728,000
2009/06/05 143 143 142 142 895,000
2009/06/04 143 144 142 142 558,000
2009/06/03 143 144 142 143 759,000
2009/06/02 147 147 142 143 1,313,000
2009/06/01 142 146 142 145 1,254,000
2009/05/29 141 142 140 142 1,117,000
2009/05/28 141 143 140 141 956,000
2009/05/27 143 143 141 142 998,000
2009/05/26 141 143 141 143 481,000
2009/05/25 141 143 139 141 1,432,000
2009/05/22 141 144 141 141 1,470,000
2009/05/21 146 147 143 143 1,111,000
2009/05/20 149 149 146 147 759,000
2009/05/19 150 151 147 147 883,000
2009/05/18 150 150 145 146 980,000
2009/05/15 150 153 149 151 586,000
2009/05/14 150 155 149 151 1,288,000
2009/05/13 153 157 151 155 1,418,000
2009/05/12 151 155 150 153 1,443,000
2009/05/11 149 152 148 151 869,000
2009/05/08 146 153 145 147 1,783,000
2009/05/07 151 154 149 150 809,000
2009/05/01 144 148 143 148 702,000
2009/04/30 139 148 139 146 707,000
2009/04/28 145 147 140 140 806,000
2009/04/27 149 149 144 147 671,000
2009/04/24 144 149 144 146 920,000
2009/04/23 146 147 144 146 686,000
2009/04/22 147 149 144 144 869,000
2009/04/21 150 151 146 146 640,000
2009/04/20 156 157 153 153 370,000
2009/04/17 157 159 154 156 850,000
2009/04/16 160 161 154 156 1,467,000
2009/04/15 153 159 151 155 1,818,000
2009/04/14 146 154 144 153 2,569,000
2009/04/13 145 145 143 145 534,000
2009/04/10 145 147 140 143 1,476,000
2009/04/09 138 144 137 144 1,007,000
2009/04/08 143 144 138 139 1,061,000
2009/04/07 147 147 145 147 730,000
2009/04/06 146 147 145 146 712,000
2009/04/03 151 153 143 145 1,560,000
2009/04/02 145 150 142 150 1,360,000
2009/04/01 137 142 134 141 1,317,000
2009/03/31 135 142 133 137 1,291,000
2009/03/30 146 147 137 137 2,039,000
2009/03/27 140 151 138 147 3,834,000
2009/03/26 133 136 131 135 974,000
2009/03/25 133 136 131 135 1,041,000
2009/03/24 134 135 130 133 1,692,000
2009/03/23 130 132 128 131 1,597,000
2009/03/19 129 131 127 129 1,352,000
2009/03/18 135 135 129 129 1,383,000
2009/03/17 135 136 131 133 1,029,000
2009/03/16 131 135 130 133 1,156,000
2009/03/13 127 128 125 128 3,451,000
2009/03/12 121 122 120 120 847,000
2009/03/11 122 123 119 121 1,171,000
2009/03/10 116 118 116 117 486,000
2009/03/09 117 118 116 116 586,000
2009/03/06 118 120 117 117 1,047,000
2009/03/05 119 123 119 120 1,316,000
2009/03/04 117 119 116 118 1,828,000
2009/03/03 119 119 117 118 1,051,000
2009/03/02 121 122 118 119 1,319,000
2009/02/27 126 126 122 125 1,242,000
2009/02/26 120 122 118 121 1,208,000
2009/02/25 122 122 116 118 1,606,000
2009/02/24 119 120 116 117 1,149,000
2009/02/23 124 125 122 124 762,000
2009/02/20 129 135 127 128 1,497,000
2009/02/19 125 130 123 127 1,960,000
2009/02/18 125 125 121 122 1,716,000
2009/02/17 132 133 126 128 809,000
2009/02/16 134 134 131 132 815,000
2009/02/13 130 132 128 131 1,921,000
2009/02/12 133 133 128 129 1,851,000
2009/02/10 143 143 137 137 1,223,000
2009/02/09 145 147 140 140 1,541,000
2009/02/06 146 146 142 143 2,097,000
2009/02/05 145 150 141 142 2,646,000
2009/02/04 149 149 142 145 1,986,000
2009/02/03 153 154 148 148 1,585,000
2009/02/02 152 156 151 154 1,005,000
2009/01/30 153 156 152 154 914,000
2009/01/29 160 161 153 157 1,784,000
2009/01/28 158 163 151 156 1,685,000
2009/01/27 153 160 151 158 1,301,000
2009/01/26 151 154 148 151 1,083,000
2009/01/23 155 155 150 151 1,387,000
2009/01/22 161 164 154 156 3,633,000
2009/01/21 158 160 157 159 1,403,000
2009/01/20 168 169 163 165 1,180,000
2009/01/19 170 172 167 172 833,000
2009/01/16 170 171 165 169 1,995,000
2009/01/15 165 168 163 165 2,160,000
2009/01/14 177 179 172 173 1,430,000
2009/01/13 186 187 177 181 1,895,000
2009/01/09 191 191 183 184 1,644,000
2009/01/08 192 197 183 186 2,023,000
2009/01/07 198 198 187 187 2,000,000
2009/01/06 205 206 196 196 2,267,000
2009/01/05 209 210 202 206 1,386,000

このページの先頭へ