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
2011/12/30 70 71 70 70 240,000
2011/12/29 69 70 69 70 163,000
2011/12/28 70 70 69 70 909,000
2011/12/27 70 71 70 70 442,000
2011/12/26 71 72 71 71 356,000
2011/12/22 71 72 70 70 589,000
2011/12/21 72 72 71 72 675,000
2011/12/20 71 72 70 71 310,000
2011/12/19 72 72 71 71 898,000
2011/12/16 72 73 71 72 905,000
2011/12/15 72 72 71 71 544,000
2011/12/14 73 73 71 72 973,000
2011/12/13 72 73 71 73 755,000
2011/12/12 73 74 72 72 1,151,000
2011/12/09 72 73 71 72 4,106,000
2011/12/08 73 74 72 72 1,065,000
2011/12/07 72 73 71 73 510,000
2011/12/06 73 73 71 71 810,000
2011/12/05 73 74 72 73 808,000
2011/12/02 73 74 72 73 810,000
2011/12/01 73 74 72 73 638,000
2011/11/30 72 74 71 71 804,000
2011/11/29 70 73 70 73 512,000
2011/11/28 69 70 68 70 271,000
2011/11/25 70 70 68 69 509,000
2011/11/24 69 70 69 69 365,000
2011/11/22 69 71 68 71 509,000
2011/11/21 70 70 69 69 509,000
2011/11/18 71 72 70 70 459,000
2011/11/17 71 72 70 72 290,000
2011/11/16 72 73 70 71 404,000
2011/11/15 72 72 71 72 336,000
2011/11/14 72 73 71 72 430,000
2011/11/11 73 73 71 71 601,000
2011/11/10 73 74 72 73 659,000
2011/11/09 73 75 73 75 579,000
2011/11/08 73 74 72 72 397,000
2011/11/07 74 74 73 74 542,000
2011/11/04 73 74 73 74 237,000
2011/11/02 72 74 72 73 601,000
2011/11/01 74 74 73 73 276,000
2011/10/31 75 75 74 75 389,000
2011/10/28 75 76 74 74 475,000
2011/10/27 74 75 73 75 567,000
2011/10/26 72 74 72 73 570,000
2011/10/25 75 76 72 72 550,000
2011/10/24 75 76 75 76 549,000
2011/10/21 74 75 74 75 219,000
2011/10/20 75 76 73 74 477,000
2011/10/19 76 77 75 77 410,000
2011/10/18 75 76 74 75 405,000
2011/10/17 76 76 75 76 287,000
2011/10/14 76 76 73 75 1,184,000
2011/10/13 77 77 75 76 541,000
2011/10/12 77 77 76 77 486,000
2011/10/11 76 77 75 77 744,000
2011/10/07 75 75 74 75 519,000
2011/10/06 74 75 73 74 455,000
2011/10/05 74 75 72 74 675,000
2011/10/04 74 75 72 73 820,000
2011/10/03 74 75 72 74 577,000
2011/09/30 76 76 75 76 2,782,000
2011/09/29 74 76 74 76 511,000
2011/09/28 75 76 74 75 890,000
2011/09/27 72 75 71 75 840,000
2011/09/26 71 72 70 70 579,000
2011/09/22 71 72 70 71 746,000
2011/09/21 73 73 71 71 390,000
2011/09/20 73 74 72 72 320,000
2011/09/16 72 73 72 73 402,000
2011/09/15 71 72 70 72 371,000
2011/09/14 72 73 71 71 462,000
2011/09/13 71 73 71 72 496,000
2011/09/12 72 73 71 71 630,000
2011/09/09 75 76 73 74 3,448,000
2011/09/08 75 77 75 77 284,000
2011/09/07 73 75 73 75 561,000
2011/09/06 74 75 74 74 497,000
2011/09/05 74 75 73 74 477,000
2011/09/02 75 76 75 75 404,000
2011/09/01 77 78 76 76 406,000
2011/08/31 78 78 77 78 486,000
2011/08/30 78 78 77 78 418,000
2011/08/29 76 77 75 77 587,000
2011/08/26 75 76 74 74 711,000
2011/08/25 76 76 75 75 351,000
2011/08/24 75 76 75 75 471,000
2011/08/23 73 75 72 75 916,000
2011/08/22 70 73 70 72 753,000
2011/08/19 71 74 70 71 805,000
2011/08/18 75 76 72 72 823,000
2011/08/17 75 76 74 75 468,000
2011/08/16 74 75 73 75 709,000
2011/08/15 73 74 72 74 673,000
2011/08/12 73 74 71 71 1,081,000
2011/08/11 71 73 71 73 536,000
2011/08/10 72 74 72 73 507,000
2011/08/09 70 72 68 70 1,164,000
2011/08/08 74 74 71 72 1,066,000
2011/08/05 75 76 74 74 864,000
2011/08/04 78 79 77 77 530,000
2011/08/03 78 79 77 78 673,000
2011/08/02 80 81 79 79 296,000
2011/08/01 78 82 78 81 764,000
2011/07/29 79 80 78 79 586,000
2011/07/28 80 80 79 79 913,000
2011/07/27 81 82 80 81 613,000
2011/07/26 81 82 81 81 324,000
2011/07/25 83 83 81 81 882,000
2011/07/22 85 85 82 84 772,000
2011/07/21 84 85 84 84 710,000
2011/07/20 83 84 82 84 452,000
2011/07/19 83 84 83 83 166,000
2011/07/15 84 85 83 84 687,000
2011/07/14 86 86 85 85 215,000
2011/07/13 85 86 85 86 419,000
2011/07/12 85 86 85 85 358,000
2011/07/11 87 87 86 87 511,000
2011/07/08 88 89 87 88 2,137,000
2011/07/07 87 87 85 87 1,384,000
2011/07/06 85 87 85 86 1,687,000
2011/07/05 84 85 84 85 329,000
2011/07/04 85 86 83 84 823,000
2011/07/01 83 85 83 84 1,778,000
2011/06/30 82 83 81 83 627,000
2011/06/29 81 82 80 82 643,000
2011/06/28 81 83 80 80 1,332,000
2011/06/27 80 81 79 80 556,000
2011/06/24 79 82 79 82 742,000
2011/06/23 79 80 78 79 507,000
2011/06/22 77 79 77 79 1,000,000
2011/06/21 76 78 76 76 1,168,000
2011/06/20 78 78 76 76 850,000
2011/06/17 78 78 76 77 564,000
2011/06/16 77 78 76 78 691,000
2011/06/15 77 78 77 77 279,000
2011/06/14 75 77 75 77 377,000
2011/06/13 75 76 74 76 357,000
2011/06/10 76 77 75 76 2,498,000
2011/06/09 76 76 75 75 595,000
2011/06/08 76 77 75 76 526,000
2011/06/07 76 76 74 75 933,000
2011/06/06 77 77 75 75 454,000
2011/06/03 76 77 76 76 814,000
2011/06/02 77 78 76 76 971,000
2011/06/01 79 79 77 78 877,000
2011/05/31 78 80 78 79 360,000
2011/05/30 80 80 78 78 244,000
2011/05/27 79 81 79 80 711,000
2011/05/26 78 80 78 80 742,000
2011/05/25 78 78 76 77 711,000
2011/05/24 77 78 76 77 753,000
2011/05/23 77 78 76 77 763,000
2011/05/20 76 78 76 77 536,000
2011/05/19 78 78 76 76 920,000
2011/05/18 77 78 76 77 775,000
2011/05/17 75 77 75 76 737,000
2011/05/16 77 77 75 75 961,000
2011/05/13 80 80 77 78 1,511,000
2011/05/12 80 81 80 80 549,000
2011/05/11 82 82 81 81 991,000
2011/05/10 82 82 81 82 532,000
2011/05/09 84 84 81 82 833,000
2011/05/06 83 84 83 84 514,000
2011/05/02 82 85 82 84 1,149,000
2011/04/28 81 82 81 82 566,000
2011/04/27 81 82 80 82 1,068,000
2011/04/26 81 82 80 81 1,708,000
2011/04/25 82 84 81 81 1,099,000
2011/04/22 82 83 81 82 1,220,000
2011/04/21 83 83 82 82 626,000
2011/04/20 82 83 82 82 843,000
2011/04/19 82 82 80 81 856,000
2011/04/18 81 83 80 82 1,298,000
2011/04/15 81 81 80 80 850,000
2011/04/14 81 81 80 80 942,000
2011/04/13 81 82 79 80 2,247,000
2011/04/12 83 83 81 82 682,000
2011/04/11 83 84 83 83 1,132,000
2011/04/08 82 84 80 82 2,481,000
2011/04/07 84 84 82 82 866,000
2011/04/06 84 84 83 83 678,000
2011/04/05 87 87 83 84 1,626,000
2011/04/04 88 88 86 87 1,794,000
2011/04/01 88 90 88 88 1,795,000
2011/03/31 87 89 86 88 2,195,000
2011/03/30 88 88 85 88 2,681,000
2011/03/29 90 90 87 89 2,330,000
2011/03/28 87 91 87 90 3,530,000
2011/03/25 83 86 83 86 2,989,000
2011/03/24 80 82 79 82 2,553,000
2011/03/23 80 81 79 79 5,510,000
2011/03/22 79 82 78 79 5,353,000
2011/03/18 73 78 73 75 4,485,000
2011/03/17 66 73 65 71 4,179,000
2011/03/16 70 74 69 71 3,968,000
2011/03/15 83 84 64 69 3,720,000
2011/03/14 84 89 82 84 2,350,000
2011/03/11 98 100 98 99 3,624,000
2011/03/10 101 101 99 100 526,000
2011/03/09 101 102 101 101 1,101,000
2011/03/08 99 102 99 101 1,635,000
2011/03/07 101 101 99 99 1,349,000
2011/03/04 102 103 101 101 1,326,000
2011/03/03 102 102 100 101 856,000
2011/03/02 102 103 101 101 545,000
2011/03/01 104 104 102 104 872,000
2011/02/28 102 103 101 103 846,000
2011/02/25 99 102 99 101 1,149,000
2011/02/24 103 103 99 99 1,554,000
2011/02/23 103 104 102 103 956,000
2011/02/22 105 105 102 103 1,435,000
2011/02/21 104 107 103 105 1,598,000
2011/02/18 105 105 103 104 1,219,000
2011/02/17 106 106 104 104 1,172,000
2011/02/16 104 106 104 106 1,439,000
2011/02/15 104 104 102 103 735,000
2011/02/14 103 104 102 104 1,180,000
2011/02/10 101 103 101 102 2,031,000
2011/02/09 104 104 101 101 1,424,000
2011/02/08 108 108 103 104 2,036,000
2011/02/07 107 110 106 108 2,446,000
2011/02/04 106 108 105 107 2,163,000
2011/02/03 103 106 103 106 1,142,000
2011/02/02 105 105 102 104 1,542,000
2011/02/01 104 105 102 104 1,615,000
2011/01/31 103 105 101 101 2,617,000
2011/01/28 104 107 102 104 8,075,000
2011/01/27 102 102 99 100 741,000
2011/01/26 101 101 99 100 451,000
2011/01/25 98 102 98 101 1,721,000
2011/01/24 98 99 98 98 378,000
2011/01/21 100 100 98 99 1,178,000
2011/01/20 101 101 99 99 1,211,000
2011/01/19 100 102 100 102 607,000
2011/01/18 99 101 99 100 580,000
2011/01/17 99 100 99 99 313,000
2011/01/14 100 101 98 99 1,924,000
2011/01/13 101 102 100 102 868,000
2011/01/12 100 101 99 100 870,000
2011/01/11 100 100 98 99 591,000
2011/01/07 99 100 98 99 1,202,000
2011/01/06 98 99 98 99 840,000
2011/01/05 97 97 96 97 481,000
2011/01/04 98 98 96 96 823,000

このページの先頭へ