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
2013/12/30 91 92 91 92 2,374,000
2013/12/27 91 91 89 91 2,678,000
2013/12/26 88 90 87 90 3,026,000
2013/12/25 88 88 87 87 1,708,000
2013/12/24 88 89 87 88 4,282,000
2013/12/20 88 88 87 88 2,608,000
2013/12/19 89 89 87 88 3,141,000
2013/12/18 89 89 88 88 1,596,000
2013/12/17 88 89 87 89 1,887,000
2013/12/16 89 90 87 87 3,289,000
2013/12/13 90 90 89 89 2,913,000
2013/12/12 90 91 89 90 2,879,000
2013/12/11 91 92 90 90 3,058,000
2013/12/10 92 93 91 93 4,698,000
2013/12/09 90 93 90 92 4,180,000
2013/12/06 90 91 89 90 2,133,000
2013/12/05 92 92 89 90 3,155,000
2013/12/04 92 92 90 92 2,806,000
2013/12/03 93 94 91 92 3,116,000
2013/12/02 91 94 91 93 4,161,000
2013/11/29 93 93 91 91 2,765,000
2013/11/28 92 94 91 93 3,385,000
2013/11/27 92 92 91 92 2,156,000
2013/11/26 91 91 90 90 1,246,000
2013/11/25 91 92 90 92 2,902,000
2013/11/22 93 94 90 91 5,544,000
2013/11/21 90 93 90 92 7,724,000
2013/11/20 90 92 89 89 4,333,000
2013/11/19 89 91 88 90 4,382,000
2013/11/18 88 91 88 89 5,732,000
2013/11/15 89 89 87 87 2,504,000
2013/11/14 88 89 88 89 1,533,000
2013/11/13 88 89 87 87 1,948,000
2013/11/12 87 88 87 87 1,146,000
2013/11/11 87 88 86 88 2,214,000
2013/11/08 86 88 86 87 2,865,000
2013/11/07 88 88 87 87 1,380,000
2013/11/06 86 88 85 88 2,592,000
2013/11/05 88 88 85 85 3,812,000
2013/11/01 89 90 87 87 3,958,000
2013/10/31 90 91 89 89 3,215,000
2013/10/30 90 91 90 90 2,137,000
2013/10/29 90 91 89 90 2,797,000
2013/10/28 90 90 89 90 1,674,000
2013/10/25 90 92 89 89 6,931,000
2013/10/24 89 90 89 90 3,484,000
2013/10/23 90 91 89 90 3,494,000
2013/10/22 90 91 89 90 2,305,000
2013/10/21 90 90 89 90 2,913,000
2013/10/18 90 90 88 90 3,413,000
2013/10/17 90 90 89 90 2,114,000
2013/10/16 89 90 88 90 2,918,000
2013/10/15 89 89 88 89 2,635,000
2013/10/11 88 89 87 88 2,532,000
2013/10/10 88 88 87 87 2,114,000
2013/10/09 87 88 86 88 2,451,000
2013/10/08 86 88 86 87 1,650,000
2013/10/07 87 88 86 87 2,747,000
2013/10/04 86 89 86 88 4,207,000
2013/10/03 86 88 86 87 3,575,000
2013/10/02 89 90 87 87 8,078,000
2013/10/01 89 90 85 90 40,794,000
2013/09/30 90 90 89 89 3,784,000
2013/09/27 90 91 89 90 4,321,000
2013/09/26 89 90 88 90 3,960,000
2013/09/25 90 91 89 91 3,892,000
2013/09/24 90 91 90 90 2,607,000
2013/09/20 91 91 90 91 2,310,000
2013/09/19 91 91 90 90 1,101,000
2013/09/18 90 91 89 90 1,672,000
2013/09/17 90 91 89 90 1,840,000
2013/09/13 88 91 88 90 4,202,000
2013/09/12 86 88 86 88 1,623,000
2013/09/11 87 87 86 87 1,697,000
2013/09/10 86 86 85 86 1,545,000
2013/09/09 86 87 84 86 3,519,000
2013/09/06 86 86 85 86 1,071,000
2013/09/05 87 87 86 87 1,198,000
2013/09/04 86 87 85 87 871,000
2013/09/03 86 87 85 87 1,294,000
2013/09/02 83 85 82 85 1,101,000
2013/08/30 85 86 83 83 1,329,000
2013/08/29 87 87 85 85 1,371,000
2013/08/28 87 87 85 86 1,139,000
2013/08/27 88 89 87 88 865,000
2013/08/26 89 89 87 87 708,000
2013/08/23 88 89 87 89 1,027,000
2013/08/22 89 90 87 88 896,000
2013/08/21 90 90 88 90 1,056,000
2013/08/20 91 91 86 89 2,482,000
2013/08/19 91 92 91 91 884,000
2013/08/16 92 92 91 91 551,000
2013/08/15 93 94 92 92 676,000
2013/08/14 94 94 93 94 1,129,000
2013/08/13 93 94 92 93 1,385,000
2013/08/12 93 94 90 93 3,063,000
2013/08/09 91 103 91 95 14,145,000
2013/08/08 91 93 90 91 1,100,000
2013/08/07 94 94 91 91 902,000
2013/08/06 91 94 91 93 556,000
2013/08/05 95 95 91 92 1,217,000
2013/08/02 93 94 93 94 587,000
2013/08/01 90 92 90 92 867,000
2013/07/31 92 92 90 91 922,000
2013/07/30 90 95 90 93 1,383,000
2013/07/29 92 93 90 90 1,357,000
2013/07/26 96 97 93 93 2,153,000
2013/07/25 98 99 97 97 813,000
2013/07/24 99 99 97 97 875,000
2013/07/23 98 102 98 99 1,058,000
2013/07/22 100 100 97 99 1,383,000
2013/07/19 101 102 98 99 1,582,000
2013/07/18 102 102 98 101 1,829,000
2013/07/17 97 103 97 102 2,008,000
2013/07/16 98 99 97 98 1,370,000
2013/07/12 96 98 96 98 2,200,000
2013/07/11 96 96 94 95 604,000
2013/07/10 95 97 95 96 848,000
2013/07/09 96 96 94 96 649,000
2013/07/08 95 97 95 95 893,000
2013/07/05 94 95 93 94 754,000
2013/07/04 94 95 93 93 829,000
2013/07/03 96 96 93 95 1,220,000
2013/07/02 93 95 92 95 1,231,000
2013/07/01 92 93 91 92 759,000
2013/06/28 91 92 90 92 913,000
2013/06/27 88 92 87 92 1,163,000
2013/06/26 90 90 87 89 997,000
2013/06/25 90 91 88 89 1,280,000
2013/06/24 92 92 90 90 564,000
2013/06/21 90 91 88 91 1,334,000
2013/06/20 90 93 90 91 1,205,000
2013/06/19 91 94 90 90 1,750,000
2013/06/18 92 93 90 90 950,000
2013/06/17 89 92 89 92 1,297,000
2013/06/14 88 91 87 89 3,911,000
2013/06/13 89 90 86 87 2,132,000
2013/06/12 88 91 87 91 1,422,000
2013/06/11 91 95 90 90 3,386,000
2013/06/10 88 91 87 91 1,462,000
2013/06/07 85 87 83 86 1,605,000
2013/06/06 87 90 86 86 2,420,000
2013/06/05 92 94 88 89 3,266,000
2013/06/04 91 93 89 91 4,144,000
2013/06/03 96 97 92 92 1,743,000
2013/05/31 99 101 98 98 1,527,000
2013/05/30 102 103 98 98 2,351,000
2013/05/29 106 107 102 103 1,878,000
2013/05/28 101 105 100 105 1,479,000
2013/05/27 105 106 102 102 1,852,000
2013/05/24 107 110 103 106 4,307,000
2013/05/23 117 118 107 107 4,360,000
2013/05/22 124 126 115 118 5,677,000
2013/05/21 104 120 103 118 9,105,000
2013/05/20 99 103 99 103 3,061,000
2013/05/17 95 99 95 99 1,357,000
2013/05/16 97 98 93 95 2,380,000
2013/05/15 100 100 97 97 2,874,000
2013/05/14 98 100 97 99 2,547,000
2013/05/13 98 99 97 97 1,124,000
2013/05/10 99 99 97 98 1,841,000
2013/05/09 98 99 97 97 885,000
2013/05/08 99 99 98 98 1,736,000
2013/05/07 98 99 97 99 1,435,000
2013/05/02 97 98 96 96 2,746,000
2013/05/01 96 98 95 98 1,556,000
2013/04/30 96 97 95 96 1,379,000
2013/04/26 97 97 95 96 2,109,000
2013/04/25 97 98 95 96 2,995,000
2013/04/24 93 95 93 95 1,709,000
2013/04/23 92 93 91 91 1,168,000
2013/04/22 90 92 90 91 1,015,000
2013/04/19 90 90 89 89 896,000
2013/04/18 89 91 89 89 1,551,000
2013/04/17 89 91 89 90 1,111,000
2013/04/16 89 90 88 89 1,451,000
2013/04/15 92 93 90 90 1,295,000
2013/04/12 93 94 92 92 2,597,000
2013/04/11 93 94 92 92 1,316,000
2013/04/10 91 93 91 92 1,397,000
2013/04/09 89 92 89 90 1,108,000
2013/04/08 89 90 88 88 1,223,000
2013/04/05 90 92 86 87 1,824,000
2013/04/04 87 89 85 88 1,227,000
2013/04/03 88 89 86 88 1,010,000
2013/04/02 90 90 87 88 1,547,000
2013/04/01 94 94 90 90 1,231,000
2013/03/29 94 95 93 93 513,000
2013/03/28 96 96 93 93 1,833,000
2013/03/27 97 97 95 95 547,000
2013/03/26 96 97 96 97 834,000
2013/03/25 98 98 96 96 760,000
2013/03/22 99 99 97 97 691,000
2013/03/21 98 99 97 99 831,000
2013/03/19 97 99 97 98 886,000
2013/03/18 97 97 96 96 506,000
2013/03/15 97 98 97 97 560,000
2013/03/14 97 98 96 97 573,000
2013/03/13 96 98 96 96 670,000
2013/03/12 100 101 96 96 1,575,000
2013/03/11 100 100 99 99 894,000
2013/03/08 101 102 99 99 5,451,000
2013/03/07 99 101 99 100 1,472,000
2013/03/06 98 102 97 98 2,777,000
2013/03/05 97 97 95 97 1,390,000
2013/03/04 97 98 95 95 1,051,000
2013/03/01 93 97 93 97 1,974,000
2013/02/28 92 94 92 94 814,000
2013/02/27 93 93 91 91 549,000
2013/02/26 92 94 91 93 829,000
2013/02/25 93 94 92 94 830,000
2013/02/22 90 92 90 91 1,037,000
2013/02/21 93 93 91 91 750,000
2013/02/20 93 94 92 93 828,000
2013/02/19 90 94 90 92 1,145,000
2013/02/18 88 92 87 90 1,104,000
2013/02/15 90 90 85 87 1,238,000
2013/02/14 90 91 89 90 1,140,000
2013/02/13 92 94 91 91 1,288,000
2013/02/12 94 94 92 92 843,000
2013/02/08 93 94 92 92 2,018,000
2013/02/07 95 96 92 94 2,071,000
2013/02/06 93 99 92 95 3,216,000
2013/02/05 92 93 91 91 1,883,000
2013/02/04 93 97 93 94 2,211,000
2013/02/01 92 92 90 91 520,000
2013/01/31 89 92 88 90 2,156,000
2013/01/30 89 90 87 89 1,017,000
2013/01/29 88 90 87 89 812,000
2013/01/28 89 90 88 88 670,000
2013/01/25 85 88 85 88 1,213,000
2013/01/24 85 86 84 85 880,000
2013/01/23 87 88 85 85 1,108,000
2013/01/22 88 89 87 87 984,000
2013/01/21 89 89 87 87 1,073,000
2013/01/18 89 89 87 89 725,000
2013/01/17 89 89 85 86 847,000
2013/01/16 90 91 88 89 1,330,000
2013/01/15 91 91 89 90 896,000
2013/01/11 90 91 89 90 1,775,000
2013/01/10 88 89 87 89 926,000
2013/01/09 85 86 83 86 1,030,000
2013/01/08 88 89 86 86 1,242,000
2013/01/07 90 91 87 89 1,515,000
2013/01/04 88 89 87 89 1,063,000

このページの先頭へ