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 |
---|---|---|---|---|---|
2012/12/28 | 87 | 88 | 85 | 86 | 1,068,000 |
2012/12/27 | 84 | 87 | 83 | 86 | 1,750,000 |
2012/12/26 | 83 | 84 | 82 | 84 | 758,000 |
2012/12/25 | 82 | 83 | 82 | 83 | 601,000 |
2012/12/21 | 83 | 84 | 81 | 82 | 1,120,000 |
2012/12/20 | 83 | 83 | 81 | 82 | 1,253,000 |
2012/12/19 | 81 | 83 | 81 | 83 | 1,136,000 |
2012/12/18 | 81 | 82 | 80 | 82 | 772,000 |
2012/12/17 | 82 | 82 | 81 | 81 | 692,000 |
2012/12/14 | 80 | 82 | 79 | 80 | 3,931,000 |
2012/12/13 | 79 | 80 | 79 | 80 | 449,000 |
2012/12/12 | 79 | 79 | 78 | 79 | 558,000 |
2012/12/11 | 78 | 79 | 78 | 79 | 508,000 |
2012/12/10 | 79 | 79 | 77 | 79 | 565,000 |
2012/12/07 | 78 | 79 | 78 | 78 | 516,000 |
2012/12/06 | 79 | 79 | 78 | 78 | 487,000 |
2012/12/05 | 78 | 79 | 78 | 79 | 565,000 |
2012/12/04 | 76 | 78 | 76 | 78 | 674,000 |
2012/12/03 | 77 | 79 | 77 | 77 | 1,910,000 |
2012/11/30 | 77 | 78 | 76 | 77 | 865,000 |
2012/11/29 | 75 | 77 | 75 | 77 | 816,000 |
2012/11/28 | 78 | 78 | 74 | 74 | 1,091,000 |
2012/11/27 | 77 | 78 | 77 | 78 | 781,000 |
2012/11/26 | 76 | 77 | 75 | 77 | 672,000 |
2012/11/22 | 75 | 75 | 73 | 74 | 1,526,000 |
2012/11/21 | 72 | 72 | 71 | 72 | 961,000 |
2012/11/20 | 72 | 72 | 70 | 71 | 773,000 |
2012/11/19 | 72 | 73 | 71 | 72 | 455,000 |
2012/11/16 | 71 | 71 | 70 | 71 | 358,000 |
2012/11/15 | 69 | 71 | 68 | 71 | 886,000 |
2012/11/14 | 69 | 69 | 68 | 68 | 94,000 |
2012/11/13 | 68 | 69 | 68 | 68 | 240,000 |
2012/11/12 | 69 | 69 | 68 | 68 | 278,000 |
2012/11/09 | 69 | 69 | 68 | 68 | 652,000 |
2012/11/08 | 71 | 71 | 69 | 69 | 1,191,000 |
2012/11/07 | 72 | 72 | 71 | 72 | 403,000 |
2012/11/06 | 70 | 73 | 70 | 71 | 1,465,000 |
2012/11/05 | 69 | 70 | 69 | 69 | 262,000 |
2012/11/02 | 68 | 70 | 68 | 69 | 981,000 |
2012/11/01 | 68 | 69 | 68 | 69 | 206,000 |
2012/10/31 | 68 | 69 | 68 | 68 | 332,000 |
2012/10/30 | 69 | 69 | 68 | 68 | 248,000 |
2012/10/29 | 68 | 69 | 68 | 69 | 358,000 |
2012/10/26 | 70 | 70 | 68 | 69 | 590,000 |
2012/10/25 | 69 | 70 | 69 | 70 | 410,000 |
2012/10/24 | 68 | 70 | 68 | 69 | 465,000 |
2012/10/23 | 69 | 70 | 69 | 70 | 464,000 |
2012/10/22 | 68 | 70 | 68 | 70 | 338,000 |
2012/10/19 | 69 | 70 | 68 | 70 | 588,000 |
2012/10/18 | 70 | 72 | 68 | 68 | 2,120,000 |
2012/10/17 | 65 | 69 | 65 | 68 | 1,226,000 |
2012/10/16 | 64 | 66 | 64 | 65 | 489,000 |
2012/10/15 | 65 | 65 | 63 | 64 | 704,000 |
2012/10/12 | 66 | 66 | 64 | 64 | 1,571,000 |
2012/10/11 | 64 | 65 | 63 | 63 | 583,000 |
2012/10/10 | 65 | 66 | 64 | 64 | 497,000 |
2012/10/09 | 66 | 67 | 65 | 65 | 458,000 |
2012/10/05 | 67 | 67 | 66 | 67 | 343,000 |
2012/10/04 | 66 | 66 | 65 | 66 | 326,000 |
2012/10/03 | 65 | 66 | 65 | 65 | 517,000 |
2012/10/02 | 67 | 68 | 64 | 66 | 2,185,000 |
2012/10/01 | 67 | 68 | 66 | 67 | 300,000 |
2012/09/28 | 68 | 69 | 67 | 67 | 202,000 |
2012/09/27 | 66 | 69 | 66 | 68 | 886,000 |
2012/09/26 | 69 | 69 | 68 | 68 | 338,000 |
2012/09/25 | 67 | 69 | 67 | 69 | 594,000 |
2012/09/24 | 67 | 68 | 67 | 68 | 707,000 |
2012/09/21 | 69 | 69 | 67 | 68 | 1,050,000 |
2012/09/20 | 71 | 72 | 69 | 69 | 1,937,000 |
2012/09/19 | 69 | 71 | 69 | 71 | 1,546,000 |
2012/09/18 | 69 | 70 | 68 | 68 | 1,224,000 |
2012/09/14 | 67 | 69 | 67 | 69 | 2,833,000 |
2012/09/13 | 66 | 67 | 65 | 67 | 618,000 |
2012/09/12 | 66 | 66 | 65 | 65 | 436,000 |
2012/09/11 | 65 | 65 | 64 | 65 | 317,000 |
2012/09/10 | 67 | 67 | 65 | 65 | 2,083,000 |
2012/09/07 | 62 | 63 | 61 | 62 | 1,480,000 |
2012/09/06 | 62 | 63 | 60 | 60 | 1,491,000 |
2012/09/05 | 63 | 64 | 61 | 62 | 1,354,000 |
2012/09/04 | 65 | 66 | 61 | 62 | 2,422,000 |
2012/09/03 | 66 | 67 | 65 | 65 | 1,021,000 |
2012/08/31 | 66 | 67 | 66 | 66 | 608,000 |
2012/08/30 | 67 | 67 | 66 | 66 | 901,000 |
2012/08/29 | 67 | 67 | 66 | 66 | 392,000 |
2012/08/28 | 67 | 67 | 66 | 67 | 737,000 |
2012/08/27 | 69 | 69 | 67 | 67 | 754,000 |
2012/08/24 | 69 | 70 | 68 | 68 | 423,000 |
2012/08/23 | 70 | 70 | 69 | 69 | 483,000 |
2012/08/22 | 70 | 70 | 69 | 70 | 262,000 |
2012/08/21 | 70 | 71 | 69 | 70 | 683,000 |
2012/08/20 | 70 | 71 | 69 | 71 | 507,000 |
2012/08/17 | 69 | 70 | 69 | 70 | 552,000 |
2012/08/16 | 69 | 69 | 68 | 69 | 552,000 |
2012/08/15 | 70 | 70 | 68 | 69 | 681,000 |
2012/08/14 | 68 | 70 | 68 | 69 | 650,000 |
2012/08/13 | 71 | 71 | 68 | 69 | 1,122,000 |
2012/08/10 | 69 | 71 | 69 | 71 | 948,000 |
2012/08/09 | 69 | 72 | 69 | 70 | 1,669,000 |
2012/08/08 | 67 | 69 | 67 | 69 | 1,122,000 |
2012/08/07 | 67 | 68 | 66 | 67 | 588,000 |
2012/08/06 | 67 | 68 | 67 | 67 | 641,000 |
2012/08/03 | 67 | 67 | 65 | 65 | 460,000 |
2012/08/02 | 67 | 68 | 66 | 67 | 712,000 |
2012/08/01 | 67 | 67 | 65 | 67 | 728,000 |
2012/07/31 | 66 | 67 | 65 | 66 | 1,242,000 |
2012/07/30 | 67 | 68 | 67 | 68 | 248,000 |
2012/07/27 | 67 | 68 | 66 | 66 | 614,000 |
2012/07/26 | 65 | 67 | 65 | 66 | 729,000 |
2012/07/25 | 67 | 68 | 64 | 64 | 1,201,000 |
2012/07/24 | 66 | 68 | 66 | 67 | 967,000 |
2012/07/23 | 67 | 67 | 66 | 66 | 467,000 |
2012/07/20 | 68 | 69 | 67 | 67 | 984,000 |
2012/07/19 | 68 | 69 | 67 | 69 | 1,159,000 |
2012/07/18 | 71 | 71 | 66 | 67 | 2,468,000 |
2012/07/17 | 72 | 72 | 70 | 70 | 1,122,000 |
2012/07/13 | 73 | 74 | 71 | 72 | 1,775,000 |
2012/07/12 | 75 | 75 | 73 | 74 | 910,000 |
2012/07/11 | 77 | 77 | 75 | 75 | 858,000 |
2012/07/10 | 78 | 79 | 77 | 77 | 578,000 |
2012/07/09 | 79 | 79 | 77 | 77 | 772,000 |
2012/07/06 | 79 | 80 | 79 | 79 | 550,000 |
2012/07/05 | 80 | 81 | 79 | 79 | 669,000 |
2012/07/04 | 81 | 81 | 79 | 80 | 925,000 |
2012/07/03 | 79 | 81 | 79 | 81 | 771,000 |
2012/07/02 | 79 | 80 | 78 | 79 | 808,000 |
2012/06/29 | 77 | 79 | 76 | 79 | 1,025,000 |
2012/06/28 | 77 | 78 | 77 | 77 | 403,000 |
2012/06/27 | 77 | 77 | 76 | 77 | 775,000 |
2012/06/26 | 77 | 78 | 76 | 76 | 417,000 |
2012/06/25 | 78 | 80 | 77 | 77 | 811,000 |
2012/06/22 | 77 | 79 | 76 | 78 | 897,000 |
2012/06/21 | 79 | 80 | 77 | 78 | 920,000 |
2012/06/20 | 78 | 81 | 76 | 79 | 3,016,000 |
2012/06/19 | 74 | 75 | 73 | 74 | 534,000 |
2012/06/18 | 74 | 75 | 73 | 74 | 567,000 |
2012/06/15 | 73 | 74 | 72 | 73 | 598,000 |
2012/06/14 | 73 | 74 | 73 | 73 | 510,000 |
2012/06/13 | 74 | 74 | 73 | 74 | 558,000 |
2012/06/12 | 72 | 73 | 72 | 72 | 361,000 |
2012/06/11 | 72 | 73 | 71 | 73 | 731,000 |
2012/06/08 | 71 | 72 | 71 | 71 | 2,504,000 |
2012/06/07 | 72 | 73 | 71 | 71 | 507,000 |
2012/06/06 | 73 | 73 | 72 | 73 | 530,000 |
2012/06/05 | 71 | 72 | 70 | 72 | 690,000 |
2012/06/04 | 70 | 71 | 69 | 71 | 705,000 |
2012/06/01 | 70 | 72 | 70 | 71 | 628,000 |
2012/05/31 | 71 | 72 | 71 | 72 | 740,000 |
2012/05/30 | 72 | 73 | 71 | 72 | 436,000 |
2012/05/29 | 71 | 72 | 71 | 71 | 244,000 |
2012/05/28 | 72 | 72 | 71 | 71 | 395,000 |
2012/05/25 | 73 | 73 | 71 | 71 | 282,000 |
2012/05/24 | 73 | 73 | 72 | 72 | 597,000 |
2012/05/23 | 73 | 73 | 72 | 73 | 517,000 |
2012/05/22 | 73 | 73 | 72 | 72 | 402,000 |
2012/05/21 | 72 | 73 | 71 | 73 | 337,000 |
2012/05/18 | 74 | 74 | 71 | 71 | 965,000 |
2012/05/17 | 71 | 76 | 71 | 75 | 1,893,000 |
2012/05/16 | 71 | 72 | 70 | 72 | 912,000 |
2012/05/15 | 71 | 71 | 69 | 71 | 786,000 |
2012/05/14 | 72 | 73 | 71 | 71 | 540,000 |
2012/05/11 | 74 | 75 | 71 | 71 | 1,583,000 |
2012/05/10 | 74 | 75 | 73 | 74 | 601,000 |
2012/05/09 | 74 | 74 | 72 | 74 | 750,000 |
2012/05/08 | 74 | 74 | 73 | 74 | 579,000 |
2012/05/07 | 73 | 74 | 72 | 74 | 424,000 |
2012/05/02 | 75 | 75 | 74 | 75 | 330,000 |
2012/05/01 | 75 | 76 | 74 | 75 | 423,000 |
2012/04/27 | 76 | 76 | 74 | 75 | 1,109,000 |
2012/04/26 | 76 | 76 | 75 | 76 | 703,000 |
2012/04/25 | 74 | 76 | 74 | 76 | 459,000 |
2012/04/24 | 75 | 75 | 74 | 74 | 292,000 |
2012/04/23 | 75 | 76 | 74 | 75 | 595,000 |
2012/04/20 | 75 | 76 | 74 | 74 | 581,000 |
2012/04/19 | 75 | 76 | 75 | 75 | 339,000 |
2012/04/18 | 74 | 76 | 74 | 76 | 511,000 |
2012/04/17 | 74 | 75 | 74 | 74 | 316,000 |
2012/04/16 | 75 | 76 | 74 | 74 | 539,000 |
2012/04/13 | 76 | 77 | 75 | 75 | 2,747,000 |
2012/04/12 | 77 | 77 | 76 | 76 | 476,000 |
2012/04/11 | 75 | 77 | 75 | 77 | 815,000 |
2012/04/10 | 78 | 79 | 75 | 76 | 783,000 |
2012/04/09 | 80 | 80 | 78 | 78 | 578,000 |
2012/04/06 | 80 | 81 | 79 | 80 | 631,000 |
2012/04/05 | 79 | 80 | 79 | 80 | 839,000 |
2012/04/04 | 80 | 81 | 80 | 80 | 661,000 |
2012/04/03 | 80 | 81 | 80 | 80 | 324,000 |
2012/04/02 | 82 | 82 | 80 | 80 | 1,223,000 |
2012/03/30 | 83 | 83 | 81 | 82 | 951,000 |
2012/03/29 | 84 | 85 | 83 | 83 | 716,000 |
2012/03/28 | 85 | 85 | 84 | 84 | 391,000 |
2012/03/27 | 85 | 85 | 84 | 85 | 659,000 |
2012/03/26 | 85 | 85 | 84 | 84 | 960,000 |
2012/03/23 | 85 | 85 | 84 | 85 | 812,000 |
2012/03/22 | 86 | 86 | 85 | 86 | 377,000 |
2012/03/21 | 85 | 86 | 84 | 85 | 877,000 |
2012/03/19 | 86 | 86 | 85 | 85 | 407,000 |
2012/03/16 | 85 | 86 | 84 | 86 | 515,000 |
2012/03/15 | 85 | 86 | 85 | 85 | 715,000 |
2012/03/14 | 86 | 87 | 85 | 85 | 651,000 |
2012/03/13 | 86 | 87 | 85 | 85 | 887,000 |
2012/03/12 | 87 | 87 | 85 | 85 | 554,000 |
2012/03/09 | 86 | 87 | 85 | 85 | 3,719,000 |
2012/03/08 | 84 | 84 | 83 | 84 | 628,000 |
2012/03/07 | 84 | 85 | 82 | 83 | 1,069,000 |
2012/03/06 | 82 | 86 | 82 | 85 | 2,959,000 |
2012/03/05 | 83 | 84 | 82 | 82 | 1,384,000 |
2012/03/02 | 83 | 84 | 82 | 84 | 863,000 |
2012/03/01 | 82 | 83 | 81 | 83 | 904,000 |
2012/02/29 | 82 | 83 | 82 | 82 | 912,000 |
2012/02/28 | 81 | 82 | 81 | 81 | 735,000 |
2012/02/27 | 83 | 83 | 81 | 82 | 1,760,000 |
2012/02/24 | 82 | 83 | 82 | 83 | 712,000 |
2012/02/23 | 82 | 83 | 81 | 82 | 1,445,000 |
2012/02/22 | 81 | 83 | 81 | 83 | 1,145,000 |
2012/02/21 | 82 | 82 | 80 | 80 | 701,000 |
2012/02/20 | 84 | 84 | 79 | 82 | 2,934,000 |
2012/02/17 | 85 | 85 | 83 | 84 | 691,000 |
2012/02/16 | 83 | 84 | 82 | 83 | 798,000 |
2012/02/15 | 82 | 84 | 81 | 83 | 1,001,000 |
2012/02/14 | 82 | 82 | 81 | 82 | 1,076,000 |
2012/02/13 | 83 | 83 | 81 | 82 | 1,334,000 |
2012/02/10 | 83 | 84 | 80 | 82 | 3,580,000 |
2012/02/09 | 77 | 99 | 76 | 84 | 31,642,000 |
2012/02/08 | 77 | 78 | 76 | 76 | 1,477,000 |
2012/02/07 | 78 | 79 | 75 | 75 | 1,389,000 |
2012/02/06 | 81 | 82 | 79 | 79 | 643,000 |
2012/02/03 | 81 | 84 | 80 | 81 | 1,451,000 |
2012/02/02 | 81 | 81 | 79 | 80 | 1,145,000 |
2012/02/01 | 77 | 83 | 77 | 81 | 1,796,000 |
2012/01/31 | 75 | 77 | 75 | 77 | 741,000 |
2012/01/30 | 76 | 76 | 75 | 76 | 406,000 |
2012/01/27 | 76 | 77 | 75 | 77 | 877,000 |
2012/01/26 | 75 | 77 | 75 | 76 | 1,284,000 |
2012/01/25 | 74 | 76 | 73 | 75 | 1,496,000 |
2012/01/24 | 74 | 76 | 74 | 74 | 1,308,000 |
2012/01/23 | 74 | 78 | 74 | 74 | 1,319,000 |
2012/01/20 | 73 | 75 | 73 | 74 | 1,566,000 |
2012/01/19 | 72 | 73 | 72 | 73 | 366,000 |
2012/01/18 | 71 | 72 | 70 | 72 | 581,000 |
2012/01/17 | 70 | 71 | 70 | 70 | 192,000 |
2012/01/16 | 71 | 71 | 70 | 70 | 439,000 |
2012/01/13 | 71 | 73 | 70 | 71 | 1,944,000 |
2012/01/12 | 70 | 71 | 70 | 70 | 347,000 |
2012/01/11 | 71 | 71 | 70 | 70 | 530,000 |
2012/01/10 | 71 | 72 | 71 | 71 | 361,000 |
2012/01/06 | 72 | 73 | 71 | 72 | 321,000 |
2012/01/05 | 72 | 74 | 71 | 74 | 816,000 |
2012/01/04 | 71 | 72 | 70 | 71 | 540,000 |