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
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

このページの先頭へ