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
2010/12/30 97 98 95 97 991,000
2010/12/29 94 97 94 96 375,000
2010/12/28 96 96 94 94 396,000
2010/12/27 95 96 94 96 705,000
2010/12/24 97 98 95 95 562,000
2010/12/22 98 99 97 98 772,000
2010/12/21 97 99 97 99 531,000
2010/12/20 99 99 97 97 804,000
2010/12/17 99 100 98 99 1,042,000
2010/12/16 99 100 98 99 479,000
2010/12/15 98 100 97 99 1,878,000
2010/12/14 96 98 96 98 1,077,000
2010/12/13 95 96 95 96 464,000
2010/12/10 98 98 95 95 3,765,000
2010/12/09 96 96 95 96 820,000
2010/12/08 95 97 94 96 1,487,000
2010/12/07 95 95 94 95 710,000
2010/12/06 94 95 93 95 700,000
2010/12/03 94 95 93 94 855,000
2010/12/02 94 95 93 93 1,169,000
2010/12/01 91 92 90 92 502,000
2010/11/30 95 95 92 92 850,000
2010/11/29 93 96 92 96 1,053,000
2010/11/26 94 95 92 92 791,000
2010/11/25 90 94 90 94 1,318,000
2010/11/24 89 91 88 89 660,000
2010/11/22 91 92 90 91 538,000
2010/11/19 90 91 88 90 897,000
2010/11/18 87 90 86 90 1,226,000
2010/11/17 86 87 85 87 1,128,000
2010/11/16 87 87 85 86 795,000
2010/11/15 85 86 84 86 453,000
2010/11/12 86 86 84 85 1,013,000
2010/11/11 87 88 86 86 666,000
2010/11/10 87 88 86 87 1,139,000
2010/11/09 85 88 84 86 2,083,000
2010/11/08 83 85 83 84 1,182,000
2010/11/05 82 84 82 83 1,222,000
2010/11/04 83 83 80 82 1,121,000
2010/11/02 82 83 81 82 507,000
2010/11/01 83 83 82 82 338,000
2010/10/29 83 84 82 82 515,000
2010/10/28 83 84 83 84 395,000
2010/10/27 87 87 84 85 982,000
2010/10/26 86 86 85 86 266,000
2010/10/25 84 86 84 86 258,000
2010/10/22 85 86 84 85 207,000
2010/10/21 86 86 84 84 350,000
2010/10/20 86 86 85 85 958,000
2010/10/19 87 88 86 86 381,000
2010/10/18 87 88 87 88 92,000
2010/10/15 88 88 87 88 299,000
2010/10/14 89 89 87 88 636,000
2010/10/13 88 89 87 89 394,000
2010/10/12 90 90 88 88 795,000
2010/10/08 90 90 89 89 911,000
2010/10/07 88 90 88 89 698,000
2010/10/06 87 89 86 88 1,207,000
2010/10/05 85 87 84 86 1,761,000
2010/10/04 88 88 86 86 1,115,000
2010/10/01 88 89 88 88 554,000
2010/09/30 89 90 88 88 351,000
2010/09/29 89 90 89 89 915,000
2010/09/28 88 89 88 89 684,000
2010/09/27 89 90 88 88 1,140,000
2010/09/24 88 90 88 89 1,312,000
2010/09/22 89 90 89 90 818,000
2010/09/21 91 92 88 89 1,518,000
2010/09/17 91 91 90 91 622,000
2010/09/16 91 91 90 91 834,000
2010/09/15 89 91 89 91 860,000
2010/09/14 90 90 89 90 419,000
2010/09/13 90 91 89 90 823,000
2010/09/10 89 91 88 90 2,505,000
2010/09/09 90 90 88 89 558,000
2010/09/08 90 90 89 89 880,000
2010/09/07 91 91 90 90 850,000
2010/09/06 91 92 90 91 725,000
2010/09/03 90 92 89 90 556,000
2010/09/02 91 92 89 90 646,000
2010/09/01 90 90 88 90 588,000
2010/08/31 92 93 90 90 485,000
2010/08/30 93 94 92 94 573,000
2010/08/27 91 92 90 92 1,141,000
2010/08/26 91 92 91 91 348,000
2010/08/25 91 92 91 91 712,000
2010/08/24 92 93 92 92 672,000
2010/08/23 94 95 92 94 925,000
2010/08/20 96 97 94 94 889,000
2010/08/19 96 97 96 97 606,000
2010/08/18 96 96 95 96 556,000
2010/08/17 96 97 95 95 662,000
2010/08/16 96 97 95 96 325,000
2010/08/13 96 97 95 96 1,043,000
2010/08/12 96 97 95 96 1,028,000
2010/08/11 98 99 97 97 760,000
2010/08/10 100 100 99 99 765,000
2010/08/09 99 100 98 100 495,000
2010/08/06 99 100 98 99 519,000
2010/08/05 100 100 98 100 1,097,000
2010/08/04 99 101 99 100 645,000
2010/08/03 100 101 99 100 608,000
2010/08/02 100 101 99 99 504,000
2010/07/30 100 101 100 100 464,000
2010/07/29 100 102 100 101 380,000
2010/07/28 101 102 101 101 409,000
2010/07/27 100 101 99 100 668,000
2010/07/26 100 102 100 100 890,000
2010/07/23 100 101 99 99 773,000
2010/07/22 99 99 97 99 1,128,000
2010/07/21 101 101 99 99 789,000
2010/07/20 100 101 99 101 932,000
2010/07/16 102 103 101 102 1,257,000
2010/07/15 103 103 102 102 754,000
2010/07/14 104 105 103 104 994,000
2010/07/13 102 104 102 102 938,000
2010/07/12 105 106 102 102 1,135,000
2010/07/09 107 107 105 105 1,408,000
2010/07/08 105 106 104 106 546,000
2010/07/07 104 105 103 103 535,000
2010/07/06 104 105 102 104 946,000
2010/07/05 103 104 102 103 758,000
2010/07/02 102 103 102 102 628,000
2010/07/01 103 104 102 102 884,000
2010/06/30 104 105 103 103 839,000
2010/06/29 107 108 105 105 550,000
2010/06/28 107 108 107 107 366,000
2010/06/25 107 111 107 107 661,000
2010/06/24 111 111 108 109 621,000
2010/06/23 112 112 110 112 705,000
2010/06/22 111 113 110 113 990,000
2010/06/21 109 112 109 112 742,000
2010/06/18 107 109 107 108 977,000
2010/06/17 108 108 107 108 347,000
2010/06/16 108 108 106 108 926,000
2010/06/15 107 107 105 106 868,000
2010/06/14 106 108 106 106 818,000
2010/06/11 105 106 104 105 4,113,000
2010/06/10 104 104 103 103 491,000
2010/06/09 105 105 103 103 862,000
2010/06/08 104 105 104 105 708,000
2010/06/07 105 106 104 104 1,327,000
2010/06/04 108 108 106 107 289,000
2010/06/03 106 108 105 108 1,247,000
2010/06/02 107 109 104 105 1,866,000
2010/06/01 107 108 106 107 1,217,000
2010/05/31 105 108 105 106 695,000
2010/05/28 108 108 105 106 1,462,000
2010/05/27 105 107 104 106 924,000
2010/05/26 105 106 104 104 647,000
2010/05/25 106 107 105 105 771,000
2010/05/24 106 108 105 107 800,000
2010/05/21 105 107 104 106 1,347,000
2010/05/20 110 110 108 109 562,000
2010/05/19 110 111 107 111 1,528,000
2010/05/18 112 113 111 112 776,000
2010/05/17 114 114 111 111 980,000
2010/05/14 115 117 115 115 983,000
2010/05/13 115 117 114 117 704,000
2010/05/12 114 115 113 113 978,000
2010/05/11 118 119 114 115 1,062,000
2010/05/10 111 116 110 116 783,000
2010/05/07 111 113 108 111 2,023,000
2010/05/06 117 118 114 115 1,446,000
2010/04/30 119 120 118 119 659,000
2010/04/28 119 119 117 118 1,877,000
2010/04/27 123 123 122 122 711,000
2010/04/26 122 125 121 124 1,750,000
2010/04/23 121 122 120 120 738,000
2010/04/22 122 123 120 122 1,516,000
2010/04/21 119 123 119 123 2,541,000
2010/04/20 116 119 115 118 1,056,000
2010/04/19 116 117 115 115 701,000
2010/04/16 120 121 117 118 999,000
2010/04/15 118 120 118 120 864,000
2010/04/14 117 118 117 117 455,000
2010/04/13 119 119 117 117 1,057,000
2010/04/12 119 121 118 119 2,064,000
2010/04/09 115 119 114 118 3,065,000
2010/04/08 115 116 114 116 1,142,000
2010/04/07 114 117 113 116 1,932,000
2010/04/06 112 114 112 114 1,226,000
2010/04/05 112 112 111 112 637,000
2010/04/02 111 112 111 111 789,000
2010/04/01 110 111 109 111 2,199,000
2010/03/31 113 114 112 112 831,000
2010/03/30 111 114 111 113 1,380,000
2010/03/29 110 111 110 111 429,000
2010/03/26 111 112 110 111 1,442,000
2010/03/25 112 113 111 111 755,000
2010/03/24 112 113 111 112 848,000
2010/03/23 112 113 111 111 827,000
2010/03/19 113 116 112 113 2,490,000
2010/03/18 112 114 111 113 1,336,000
2010/03/17 110 112 110 112 826,000
2010/03/16 111 111 109 110 929,000
2010/03/15 110 111 109 110 890,000
2010/03/12 112 112 109 110 4,267,000
2010/03/11 110 112 110 111 959,000
2010/03/10 108 110 108 110 869,000
2010/03/09 108 109 107 107 838,000
2010/03/08 109 109 107 107 924,000
2010/03/05 108 109 106 108 1,115,000
2010/03/04 109 109 107 108 1,088,000
2010/03/03 106 110 106 109 2,755,000
2010/03/02 106 107 105 106 754,000
2010/03/01 104 107 103 106 1,253,000
2010/02/26 103 104 103 103 528,000
2010/02/25 104 104 103 103 397,000
2010/02/24 104 105 103 104 625,000
2010/02/23 105 106 104 104 823,000
2010/02/22 104 105 103 104 969,000
2010/02/19 105 105 103 103 931,000
2010/02/18 104 105 104 105 837,000
2010/02/17 104 105 103 103 880,000
2010/02/16 103 104 102 104 344,000
2010/02/15 104 104 103 103 326,000
2010/02/12 102 105 102 104 970,000
2010/02/10 104 104 102 102 798,000
2010/02/09 102 103 102 103 837,000
2010/02/08 104 105 103 103 466,000
2010/02/05 105 106 103 104 1,616,000
2010/02/04 108 108 106 107 801,000
2010/02/03 105 107 104 106 1,388,000
2010/02/02 104 105 103 104 1,271,000
2010/02/01 107 108 103 105 2,521,000
2010/01/29 107 109 107 107 609,000
2010/01/28 108 110 107 109 911,000
2010/01/27 107 108 106 107 588,000
2010/01/26 108 109 106 106 1,355,000
2010/01/25 108 109 107 108 1,548,000
2010/01/22 113 113 110 110 1,052,000
2010/01/21 112 114 112 114 1,395,000
2010/01/20 113 115 112 114 898,000
2010/01/19 111 113 111 112 520,000
2010/01/18 112 112 111 111 1,138,000
2010/01/15 115 116 111 114 2,382,000
2010/01/14 117 117 115 115 945,000
2010/01/13 116 117 116 116 509,000
2010/01/12 118 118 116 118 670,000
2010/01/08 118 119 117 118 1,845,000
2010/01/07 115 117 115 117 793,000
2010/01/06 114 116 112 116 1,162,000
2010/01/05 113 115 113 114 822,000
2010/01/04 110 112 110 112 528,000

このページの先頭へ