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 |
---|---|---|---|---|---|
2018/12/28 | 521 | 539 | 521 | 535 | 84,100 |
2018/12/27 | 484 | 518 | 482 | 518 | 101,000 |
2018/12/26 | 470 | 484 | 470 | 476 | 69,200 |
2018/12/25 | 446 | 469 | 446 | 465 | 140,500 |
2018/12/21 | 511 | 511 | 480 | 486 | 164,100 |
2018/12/20 | 525 | 532 | 511 | 512 | 78,400 |
2018/12/19 | 529 | 534 | 524 | 532 | 102,600 |
2018/12/18 | 534 | 541 | 530 | 532 | 57,500 |
2018/12/17 | 557 | 562 | 538 | 538 | 79,700 |
2018/12/14 | 571 | 574 | 558 | 560 | 76,400 |
2018/12/13 | 561 | 571 | 559 | 569 | 66,900 |
2018/12/12 | 544 | 564 | 541 | 561 | 61,100 |
2018/12/11 | 545 | 545 | 532 | 534 | 72,800 |
2018/12/10 | 555 | 556 | 545 | 545 | 51,200 |
2018/12/07 | 560 | 562 | 552 | 555 | 44,500 |
2018/12/06 | 575 | 575 | 558 | 559 | 91,500 |
2018/12/05 | 572 | 575 | 568 | 570 | 36,700 |
2018/12/04 | 591 | 596 | 578 | 581 | 58,000 |
2018/12/03 | 587 | 594 | 580 | 594 | 31,000 |
2018/11/30 | 596 | 596 | 585 | 586 | 36,500 |
2018/11/29 | 600 | 606 | 589 | 595 | 58,600 |
2018/11/28 | 589 | 597 | 588 | 596 | 27,500 |
2018/11/27 | 579 | 585 | 574 | 585 | 40,100 |
2018/11/26 | 568 | 577 | 565 | 569 | 38,400 |
2018/11/22 | 561 | 571 | 559 | 571 | 36,200 |
2018/11/21 | 553 | 568 | 553 | 561 | 50,000 |
2018/11/20 | 555 | 564 | 554 | 562 | 34,100 |
2018/11/19 | 566 | 566 | 556 | 558 | 33,400 |
2018/11/16 | 572 | 572 | 563 | 567 | 42,800 |
2018/11/15 | 578 | 578 | 566 | 569 | 30,500 |
2018/11/14 | 579 | 585 | 577 | 580 | 24,700 |
2018/11/13 | 575 | 578 | 566 | 576 | 42,900 |
2018/11/12 | 587 | 592 | 579 | 589 | 34,800 |
2018/11/09 | 587 | 596 | 577 | 585 | 80,300 |
2018/11/08 | 587 | 591 | 582 | 587 | 44,000 |
2018/11/07 | 580 | 589 | 573 | 575 | 42,100 |
2018/11/06 | 568 | 583 | 568 | 578 | 41,200 |
2018/11/05 | 565 | 571 | 557 | 568 | 69,100 |
2018/11/02 | 568 | 574 | 557 | 568 | 74,900 |
2018/11/01 | 573 | 580 | 565 | 568 | 83,300 |
2018/10/31 | 575 | 586 | 574 | 583 | 64,700 |
2018/10/30 | 564 | 582 | 563 | 563 | 217,200 |
2018/10/29 | 573 | 578 | 561 | 564 | 62,400 |
2018/10/26 | 577 | 586 | 558 | 564 | 103,800 |
2018/10/25 | 591 | 592 | 572 | 573 | 132,500 |
2018/10/24 | 593 | 603 | 591 | 603 | 48,900 |
2018/10/23 | 614 | 616 | 594 | 595 | 79,100 |
2018/10/22 | 617 | 624 | 613 | 619 | 44,800 |
2018/10/19 | 625 | 626 | 618 | 619 | 46,900 |
2018/10/18 | 627 | 639 | 627 | 631 | 57,000 |
2018/10/17 | 622 | 634 | 620 | 632 | 38,000 |
2018/10/16 | 609 | 622 | 608 | 620 | 28,500 |
2018/10/15 | 617 | 622 | 609 | 609 | 58,100 |
2018/10/12 | 623 | 623 | 612 | 617 | 53,400 |
2018/10/11 | 633 | 633 | 622 | 623 | 56,400 |
2018/10/10 | 661 | 661 | 640 | 641 | 48,000 |
2018/10/09 | 666 | 666 | 650 | 653 | 49,400 |
2018/10/05 | 665 | 674 | 665 | 670 | 67,500 |
2018/10/04 | 661 | 669 | 659 | 666 | 36,000 |
2018/10/03 | 660 | 671 | 652 | 654 | 42,100 |
2018/10/02 | 670 | 675 | 655 | 658 | 40,300 |
2018/10/01 | 673 | 673 | 663 | 667 | 26,700 |
2018/09/28 | 664 | 679 | 662 | 668 | 73,800 |
2018/09/27 | 660 | 670 | 654 | 660 | 77,300 |
2018/09/26 | 650 | 660 | 650 | 660 | 43,400 |
2018/09/25 | 646 | 655 | 643 | 652 | 150,100 |
2018/09/21 | 646 | 649 | 642 | 646 | 46,900 |
2018/09/20 | 647 | 647 | 638 | 643 | 34,100 |
2018/09/19 | 638 | 649 | 638 | 647 | 68,300 |
2018/09/18 | 614 | 639 | 614 | 637 | 45,300 |
2018/09/14 | 613 | 623 | 613 | 619 | 66,700 |
2018/09/13 | 614 | 625 | 614 | 617 | 25,700 |
2018/09/12 | 622 | 623 | 610 | 616 | 30,700 |
2018/09/11 | 619 | 625 | 618 | 624 | 28,500 |
2018/09/10 | 620 | 623 | 616 | 621 | 35,700 |
2018/09/07 | 609 | 618 | 607 | 615 | 41,500 |
2018/09/06 | 608 | 619 | 604 | 615 | 43,400 |
2018/09/05 | 613 | 615 | 609 | 610 | 30,100 |
2018/09/04 | 613 | 616 | 610 | 612 | 26,900 |
2018/09/03 | 615 | 623 | 614 | 616 | 27,200 |
2018/08/31 | 610 | 624 | 610 | 621 | 27,200 |
2018/08/30 | 615 | 620 | 613 | 618 | 21,200 |
2018/08/29 | 613 | 613 | 608 | 613 | 21,000 |
2018/08/28 | 613 | 613 | 606 | 607 | 23,000 |
2018/08/27 | 610 | 612 | 607 | 610 | 18,200 |
2018/08/24 | 608 | 608 | 602 | 604 | 27,300 |
2018/08/23 | 599 | 602 | 597 | 602 | 17,200 |
2018/08/22 | 591 | 595 | 589 | 593 | 18,000 |
2018/08/21 | 591 | 596 | 590 | 590 | 40,700 |
2018/08/20 | 595 | 597 | 590 | 591 | 29,700 |
2018/08/17 | 598 | 599 | 592 | 594 | 33,500 |
2018/08/16 | 600 | 602 | 592 | 595 | 88,800 |
2018/08/15 | 617 | 618 | 601 | 602 | 68,500 |
2018/08/14 | 619 | 621 | 616 | 619 | 15,300 |
2018/08/13 | 626 | 626 | 615 | 617 | 42,800 |
2018/08/10 | 631 | 636 | 621 | 634 | 63,100 |
2018/08/09 | 616 | 629 | 616 | 627 | 38,800 |
2018/08/08 | 609 | 625 | 609 | 622 | 52,800 |
2018/08/07 | 606 | 613 | 603 | 610 | 49,000 |
2018/08/06 | 612 | 613 | 601 | 602 | 92,600 |
2018/08/03 | 649 | 650 | 611 | 612 | 125,000 |
2018/08/02 | 652 | 659 | 646 | 648 | 47,200 |
2018/08/01 | 646 | 654 | 644 | 651 | 44,400 |
2018/07/31 | 656 | 656 | 641 | 650 | 52,100 |
2018/07/30 | 646 | 659 | 646 | 656 | 44,300 |
2018/07/27 | 642 | 650 | 638 | 647 | 51,200 |
2018/07/26 | 627 | 646 | 625 | 643 | 60,300 |
2018/07/25 | 622 | 628 | 620 | 624 | 22,800 |
2018/07/24 | 618 | 622 | 617 | 619 | 15,300 |
2018/07/23 | 615 | 625 | 615 | 619 | 20,400 |
2018/07/20 | 617 | 622 | 615 | 615 | 20,400 |
2018/07/19 | 625 | 625 | 618 | 620 | 25,000 |
2018/07/18 | 620 | 630 | 620 | 625 | 25,600 |
2018/07/17 | 608 | 623 | 608 | 620 | 46,900 |
2018/07/13 | 608 | 609 | 603 | 607 | 25,800 |
2018/07/12 | 613 | 613 | 605 | 605 | 18,100 |
2018/07/11 | 613 | 613 | 602 | 604 | 45,900 |
2018/07/10 | 624 | 624 | 614 | 614 | 47,700 |
2018/07/09 | 617 | 620 | 611 | 614 | 26,400 |
2018/07/06 | 607 | 618 | 607 | 616 | 30,200 |
2018/07/05 | 617 | 618 | 604 | 605 | 62,300 |
2018/07/04 | 613 | 625 | 612 | 614 | 25,000 |
2018/07/03 | 622 | 623 | 612 | 614 | 58,900 |
2018/07/02 | 628 | 633 | 620 | 620 | 37,600 |
2018/06/29 | 636 | 636 | 619 | 631 | 51,400 |
2018/06/28 | 632 | 633 | 619 | 623 | 37,900 |
2018/06/27 | 625 | 638 | 620 | 635 | 50,500 |
2018/06/26 | 628 | 628 | 618 | 625 | 53,900 |
2018/06/25 | 639 | 642 | 628 | 630 | 109,400 |
2018/06/22 | 642 | 645 | 636 | 644 | 27,200 |
2018/06/21 | 642 | 647 | 641 | 643 | 30,000 |
2018/06/20 | 645 | 653 | 634 | 648 | 89,600 |
2018/06/19 | 650 | 652 | 640 | 644 | 44,300 |
2018/06/18 | 650 | 656 | 646 | 654 | 28,900 |
2018/06/15 | 662 | 664 | 649 | 649 | 47,800 |
2018/06/14 | 660 | 662 | 655 | 657 | 45,200 |
2018/06/13 | 669 | 671 | 663 | 665 | 68,700 |
2018/06/12 | 675 | 677 | 664 | 664 | 25,500 |
2018/06/11 | 677 | 679 | 666 | 668 | 30,900 |
2018/06/08 | 685 | 688 | 675 | 675 | 61,300 |
2018/06/07 | 678 | 693 | 678 | 689 | 48,600 |
2018/06/06 | 671 | 687 | 671 | 680 | 47,400 |
2018/06/05 | 678 | 678 | 671 | 675 | 34,700 |
2018/06/04 | 659 | 677 | 656 | 673 | 65,600 |
2018/06/01 | 640 | 659 | 640 | 650 | 47,600 |
2018/05/31 | 657 | 657 | 640 | 640 | 83,600 |
2018/05/30 | 660 | 662 | 650 | 650 | 42,300 |
2018/05/29 | 674 | 674 | 661 | 665 | 22,000 |
2018/05/28 | 666 | 680 | 664 | 674 | 60,000 |
2018/05/25 | 672 | 673 | 664 | 666 | 33,800 |
2018/05/24 | 675 | 678 | 665 | 668 | 51,000 |
2018/05/23 | 689 | 689 | 678 | 680 | 23,400 |
2018/05/22 | 692 | 692 | 681 | 684 | 25,800 |
2018/05/21 | 699 | 700 | 688 | 690 | 27,400 |
2018/05/18 | 696 | 701 | 696 | 697 | 28,400 |
2018/05/17 | 700 | 703 | 698 | 700 | 35,900 |
2018/05/16 | 690 | 702 | 690 | 700 | 45,800 |
2018/05/15 | 675 | 699 | 674 | 693 | 73,100 |
2018/05/14 | 675 | 677 | 671 | 676 | 53,300 |
2018/05/11 | 676 | 678 | 669 | 675 | 89,200 |
2018/05/10 | 685 | 685 | 672 | 681 | 49,500 |
2018/05/09 | 688 | 689 | 678 | 678 | 60,900 |
2018/05/08 | 695 | 695 | 684 | 686 | 52,000 |
2018/05/07 | 693 | 695 | 683 | 693 | 55,400 |
2018/05/02 | 694 | 698 | 690 | 692 | 28,000 |
2018/05/01 | 694 | 700 | 691 | 695 | 62,200 |
2018/04/27 | 700 | 700 | 685 | 690 | 49,600 |
2018/04/26 | 699 | 699 | 690 | 695 | 29,600 |
2018/04/25 | 685 | 698 | 685 | 696 | 41,200 |
2018/04/24 | 684 | 689 | 679 | 688 | 32,500 |
2018/04/23 | 685 | 690 | 681 | 683 | 26,600 |
2018/04/20 | 686 | 697 | 686 | 691 | 48,900 |
2018/04/19 | 678 | 689 | 678 | 685 | 60,800 |
2018/04/18 | 672 | 677 | 670 | 673 | 61,500 |
2018/04/17 | 673 | 676 | 666 | 666 | 47,500 |
2018/04/16 | 664 | 672 | 662 | 671 | 59,800 |
2018/04/13 | 654 | 665 | 654 | 662 | 41,000 |
2018/04/12 | 661 | 661 | 652 | 652 | 52,300 |
2018/04/11 | 660 | 664 | 656 | 659 | 80,400 |
2018/04/10 | 675 | 675 | 657 | 658 | 111,100 |
2018/04/09 | 660 | 676 | 659 | 674 | 35,100 |
2018/04/06 | 671 | 671 | 663 | 663 | 82,700 |
2018/04/05 | 663 | 672 | 661 | 667 | 67,300 |
2018/04/04 | 653 | 670 | 650 | 667 | 70,300 |
2018/04/03 | 646 | 652 | 645 | 648 | 53,100 |
2018/04/02 | 655 | 657 | 648 | 649 | 55,700 |
2018/03/30 | 650 | 660 | 647 | 655 | 72,900 |
2018/03/29 | 652 | 653 | 642 | 650 | 76,400 |
2018/03/28 | 647 | 653 | 642 | 649 | 71,400 |
2018/03/27 | 652 | 652 | 637 | 648 | 152,800 |
2018/03/26 | 662 | 667 | 632 | 642 | 218,300 |
2018/03/23 | 684 | 684 | 669 | 670 | 96,300 |
2018/03/22 | 687 | 694 | 687 | 693 | 53,000 |
2018/03/20 | 685 | 697 | 684 | 690 | 46,100 |
2018/03/19 | 695 | 695 | 684 | 687 | 36,900 |
2018/03/16 | 699 | 699 | 690 | 695 | 72,400 |
2018/03/15 | 699 | 699 | 686 | 693 | 42,300 |
2018/03/14 | 703 | 703 | 698 | 701 | 48,100 |
2018/03/13 | 693 | 704 | 692 | 703 | 54,000 |
2018/03/12 | 693 | 694 | 686 | 694 | 46,500 |
2018/03/09 | 686 | 692 | 679 | 683 | 101,000 |
2018/03/08 | 674 | 684 | 674 | 679 | 83,900 |
2018/03/07 | 667 | 678 | 667 | 674 | 75,900 |
2018/03/06 | 675 | 680 | 667 | 670 | 86,000 |
2018/03/05 | 679 | 681 | 669 | 672 | 85,700 |
2018/03/02 | 674 | 684 | 674 | 679 | 92,700 |
2018/03/01 | 682 | 682 | 673 | 678 | 102,000 |
2018/02/28 | 686 | 695 | 683 | 683 | 61,900 |
2018/02/27 | 690 | 697 | 687 | 694 | 56,400 |
2018/02/26 | 689 | 691 | 685 | 685 | 41,200 |
2018/02/23 | 675 | 689 | 674 | 688 | 57,500 |
2018/02/22 | 698 | 699 | 670 | 672 | 147,600 |
2018/02/21 | 704 | 708 | 698 | 702 | 56,900 |
2018/02/20 | 698 | 707 | 697 | 705 | 108,700 |
2018/02/19 | 684 | 698 | 681 | 698 | 81,500 |
2018/02/16 | 670 | 684 | 668 | 674 | 83,300 |
2018/02/15 | 662 | 670 | 661 | 665 | 78,100 |
2018/02/14 | 664 | 665 | 654 | 657 | 94,200 |
2018/02/13 | 679 | 679 | 660 | 664 | 133,400 |
2018/02/09 | 670 | 672 | 664 | 666 | 206,700 |
2018/02/08 | 690 | 694 | 675 | 680 | 155,800 |
2018/02/07 | 712 | 716 | 681 | 681 | 463,100 |
2018/02/06 | 698 | 782 | 667 | 719 | 546,500 |
2018/02/05 | 706 | 708 | 700 | 702 | 132,400 |
2018/02/02 | 714 | 715 | 709 | 710 | 91,000 |
2018/02/01 | 716 | 720 | 709 | 714 | 125,900 |
2018/01/31 | 718 | 725 | 712 | 713 | 113,400 |
2018/01/30 | 729 | 731 | 719 | 719 | 66,700 |
2018/01/29 | 731 | 734 | 725 | 732 | 42,000 |
2018/01/26 | 727 | 732 | 725 | 729 | 48,500 |
2018/01/25 | 732 | 732 | 725 | 727 | 55,800 |
2018/01/24 | 732 | 735 | 730 | 734 | 64,100 |
2018/01/23 | 730 | 733 | 728 | 732 | 47,700 |
2018/01/22 | 725 | 728 | 719 | 728 | 60,500 |
2018/01/19 | 720 | 723 | 720 | 722 | 46,500 |
2018/01/18 | 728 | 730 | 720 | 720 | 80,900 |
2018/01/17 | 732 | 734 | 727 | 727 | 51,500 |
2018/01/16 | 733 | 737 | 732 | 736 | 47,300 |
2018/01/15 | 740 | 740 | 731 | 731 | 46,100 |
2018/01/12 | 740 | 744 | 735 | 735 | 73,800 |
2018/01/11 | 736 | 744 | 736 | 740 | 59,300 |
2018/01/10 | 733 | 744 | 733 | 738 | 89,600 |
2018/01/09 | 740 | 741 | 731 | 733 | 99,600 |
2018/01/05 | 747 | 748 | 738 | 738 | 89,900 |
2018/01/04 | 725 | 746 | 725 | 745 | 159,200 |