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 |
---|---|---|---|---|---|
2019/12/30 | 489 | 495 | 488 | 489 | 51,300 |
2019/12/27 | 487 | 494 | 487 | 491 | 80,000 |
2019/12/26 | 485 | 489 | 485 | 489 | 80,600 |
2019/12/25 | 490 | 491 | 487 | 487 | 52,100 |
2019/12/24 | 488 | 492 | 487 | 492 | 72,600 |
2019/12/23 | 495 | 495 | 488 | 488 | 90,400 |
2019/12/20 | 492 | 498 | 492 | 495 | 38,700 |
2019/12/19 | 492 | 496 | 491 | 495 | 45,900 |
2019/12/18 | 500 | 500 | 492 | 493 | 91,200 |
2019/12/17 | 491 | 503 | 491 | 503 | 97,400 |
2019/12/16 | 496 | 496 | 491 | 491 | 89,600 |
2019/12/13 | 496 | 502 | 495 | 496 | 111,300 |
2019/12/12 | 500 | 501 | 491 | 495 | 91,800 |
2019/12/11 | 500 | 500 | 493 | 495 | 91,500 |
2019/12/10 | 505 | 505 | 500 | 500 | 75,900 |
2019/12/09 | 508 | 511 | 501 | 504 | 64,500 |
2019/12/06 | 511 | 511 | 504 | 506 | 80,200 |
2019/12/05 | 512 | 512 | 507 | 511 | 124,100 |
2019/12/04 | 502 | 507 | 501 | 507 | 53,900 |
2019/12/03 | 505 | 507 | 503 | 504 | 88,000 |
2019/12/02 | 511 | 513 | 505 | 508 | 78,500 |
2019/11/29 | 507 | 512 | 506 | 511 | 55,400 |
2019/11/28 | 509 | 512 | 505 | 508 | 76,600 |
2019/11/27 | 509 | 515 | 505 | 510 | 77,100 |
2019/11/26 | 511 | 512 | 504 | 505 | 71,800 |
2019/11/25 | 510 | 512 | 507 | 510 | 48,000 |
2019/11/22 | 505 | 512 | 505 | 506 | 56,100 |
2019/11/21 | 505 | 511 | 502 | 510 | 72,300 |
2019/11/20 | 507 | 509 | 503 | 507 | 92,200 |
2019/11/19 | 510 | 512 | 502 | 512 | 64,100 |
2019/11/18 | 513 | 513 | 504 | 507 | 63,600 |
2019/11/15 | 492 | 513 | 492 | 512 | 80,200 |
2019/11/14 | 505 | 505 | 491 | 491 | 72,100 |
2019/11/13 | 519 | 519 | 505 | 505 | 72,500 |
2019/11/12 | 508 | 519 | 507 | 519 | 118,400 |
2019/11/11 | 510 | 522 | 506 | 513 | 250,900 |
2019/11/08 | 505 | 505 | 497 | 499 | 88,600 |
2019/11/07 | 507 | 507 | 499 | 500 | 60,300 |
2019/11/06 | 503 | 509 | 497 | 507 | 103,000 |
2019/11/05 | 493 | 502 | 493 | 501 | 130,300 |
2019/11/01 | 497 | 497 | 488 | 489 | 83,300 |
2019/10/31 | 495 | 497 | 489 | 496 | 103,700 |
2019/10/30 | 485 | 495 | 477 | 492 | 422,700 |
2019/10/29 | 472 | 493 | 472 | 487 | 236,700 |
2019/10/28 | 474 | 476 | 466 | 470 | 206,900 |
2019/10/25 | 480 | 481 | 471 | 472 | 128,600 |
2019/10/24 | 476 | 485 | 476 | 483 | 99,800 |
2019/10/23 | 474 | 478 | 472 | 476 | 77,700 |
2019/10/21 | 473 | 477 | 472 | 474 | 34,300 |
2019/10/18 | 479 | 483 | 473 | 475 | 77,600 |
2019/10/17 | 478 | 478 | 472 | 476 | 66,600 |
2019/10/16 | 475 | 481 | 474 | 478 | 120,900 |
2019/10/15 | 475 | 480 | 474 | 480 | 97,400 |
2019/10/11 | 472 | 473 | 466 | 471 | 124,200 |
2019/10/10 | 475 | 475 | 463 | 471 | 75,500 |
2019/10/09 | 464 | 474 | 464 | 473 | 107,200 |
2019/10/08 | 475 | 475 | 467 | 471 | 193,500 |
2019/10/07 | 486 | 491 | 477 | 479 | 61,100 |
2019/10/04 | 488 | 488 | 480 | 482 | 44,300 |
2019/10/03 | 486 | 488 | 481 | 488 | 56,200 |
2019/10/02 | 495 | 505 | 495 | 502 | 43,800 |
2019/10/01 | 479 | 500 | 479 | 497 | 52,600 |
2019/09/30 | 489 | 491 | 476 | 483 | 85,500 |
2019/09/27 | 504 | 504 | 487 | 490 | 73,300 |
2019/09/26 | 503 | 510 | 500 | 502 | 99,200 |
2019/09/25 | 500 | 504 | 487 | 497 | 50,800 |
2019/09/24 | 505 | 512 | 500 | 503 | 177,200 |
2019/09/20 | 493 | 500 | 492 | 500 | 220,800 |
2019/09/19 | 482 | 492 | 481 | 491 | 125,500 |
2019/09/18 | 486 | 490 | 474 | 480 | 121,500 |
2019/09/17 | 488 | 492 | 479 | 486 | 87,800 |
2019/09/13 | 486 | 494 | 482 | 491 | 155,700 |
2019/09/12 | 490 | 492 | 482 | 488 | 103,400 |
2019/09/11 | 480 | 492 | 478 | 492 | 95,700 |
2019/09/10 | 484 | 484 | 472 | 480 | 130,400 |
2019/09/09 | 487 | 487 | 477 | 482 | 75,200 |
2019/09/06 | 491 | 494 | 484 | 485 | 40,300 |
2019/09/05 | 477 | 489 | 475 | 488 | 68,300 |
2019/09/04 | 486 | 488 | 472 | 472 | 59,700 |
2019/09/03 | 462 | 497 | 459 | 489 | 143,100 |
2019/09/02 | 485 | 485 | 455 | 457 | 163,300 |
2019/08/30 | 487 | 495 | 487 | 490 | 66,200 |
2019/08/29 | 490 | 490 | 482 | 482 | 38,400 |
2019/08/28 | 495 | 495 | 488 | 491 | 41,300 |
2019/08/27 | 503 | 503 | 495 | 495 | 27,100 |
2019/08/26 | 500 | 506 | 493 | 495 | 75,200 |
2019/08/23 | 509 | 517 | 509 | 515 | 28,800 |
2019/08/22 | 511 | 515 | 505 | 509 | 51,600 |
2019/08/21 | 508 | 512 | 506 | 506 | 36,000 |
2019/08/20 | 511 | 520 | 509 | 517 | 44,600 |
2019/08/19 | 521 | 522 | 510 | 512 | 54,700 |
2019/08/16 | 506 | 523 | 506 | 517 | 52,100 |
2019/08/15 | 511 | 520 | 504 | 516 | 73,700 |
2019/08/14 | 528 | 530 | 519 | 530 | 34,800 |
2019/08/13 | 525 | 527 | 518 | 521 | 65,700 |
2019/08/09 | 531 | 537 | 529 | 532 | 37,100 |
2019/08/08 | 525 | 531 | 525 | 531 | 25,700 |
2019/08/07 | 525 | 532 | 514 | 526 | 61,400 |
2019/08/06 | 520 | 559 | 519 | 533 | 81,700 |
2019/08/05 | 562 | 562 | 539 | 544 | 60,200 |
2019/08/02 | 569 | 572 | 553 | 569 | 74,000 |
2019/08/01 | 562 | 592 | 562 | 589 | 97,300 |
2019/07/31 | 555 | 577 | 552 | 567 | 111,000 |
2019/07/30 | 575 | 576 | 562 | 567 | 48,900 |
2019/07/29 | 580 | 581 | 574 | 577 | 15,500 |
2019/07/26 | 581 | 584 | 575 | 577 | 22,200 |
2019/07/25 | 586 | 591 | 585 | 586 | 23,600 |
2019/07/24 | 586 | 591 | 585 | 589 | 20,800 |
2019/07/23 | 581 | 593 | 579 | 589 | 14,700 |
2019/07/22 | 586 | 586 | 579 | 584 | 18,800 |
2019/07/19 | 562 | 584 | 562 | 584 | 26,000 |
2019/07/18 | 576 | 576 | 558 | 561 | 97,600 |
2019/07/17 | 583 | 592 | 578 | 578 | 29,300 |
2019/07/16 | 591 | 591 | 580 | 588 | 28,800 |
2019/07/12 | 601 | 603 | 587 | 596 | 20,500 |
2019/07/11 | 590 | 601 | 590 | 601 | 44,700 |
2019/07/10 | 594 | 598 | 586 | 589 | 55,600 |
2019/07/09 | 593 | 599 | 591 | 593 | 23,700 |
2019/07/08 | 598 | 600 | 588 | 592 | 43,100 |
2019/07/05 | 610 | 612 | 599 | 603 | 100,800 |
2019/07/04 | 584 | 615 | 583 | 612 | 132,100 |
2019/07/03 | 575 | 582 | 566 | 582 | 54,400 |
2019/07/02 | 568 | 580 | 568 | 579 | 45,000 |
2019/07/01 | 566 | 571 | 563 | 569 | 52,500 |
2019/06/28 | 555 | 559 | 547 | 556 | 67,700 |
2019/06/27 | 549 | 558 | 543 | 558 | 41,000 |
2019/06/26 | 549 | 555 | 542 | 542 | 44,500 |
2019/06/25 | 553 | 562 | 551 | 552 | 37,600 |
2019/06/24 | 552 | 558 | 550 | 556 | 31,200 |
2019/06/21 | 553 | 559 | 550 | 550 | 85,000 |
2019/06/20 | 559 | 560 | 546 | 551 | 26,000 |
2019/06/19 | 543 | 556 | 540 | 556 | 67,000 |
2019/06/18 | 539 | 545 | 531 | 534 | 33,900 |
2019/06/17 | 545 | 548 | 537 | 542 | 44,900 |
2019/06/14 | 548 | 556 | 545 | 546 | 87,600 |
2019/06/13 | 556 | 558 | 548 | 558 | 50,500 |
2019/06/12 | 575 | 580 | 564 | 564 | 58,000 |
2019/06/11 | 584 | 584 | 571 | 576 | 55,900 |
2019/06/10 | 580 | 584 | 572 | 583 | 40,900 |
2019/06/07 | 576 | 582 | 565 | 574 | 67,700 |
2019/06/06 | 595 | 595 | 579 | 579 | 48,400 |
2019/06/05 | 585 | 592 | 577 | 590 | 67,700 |
2019/06/04 | 566 | 579 | 561 | 578 | 51,200 |
2019/06/03 | 550 | 563 | 541 | 561 | 61,600 |
2019/05/31 | 574 | 574 | 555 | 559 | 48,700 |
2019/05/30 | 566 | 579 | 554 | 579 | 58,500 |
2019/05/29 | 563 | 572 | 553 | 567 | 60,700 |
2019/05/28 | 577 | 579 | 563 | 564 | 92,800 |
2019/05/27 | 563 | 582 | 555 | 574 | 111,300 |
2019/05/24 | 526 | 545 | 525 | 543 | 26,500 |
2019/05/23 | 545 | 545 | 533 | 533 | 31,100 |
2019/05/22 | 556 | 558 | 547 | 547 | 23,600 |
2019/05/21 | 549 | 562 | 549 | 558 | 35,700 |
2019/05/20 | 568 | 569 | 558 | 558 | 36,600 |
2019/05/17 | 558 | 567 | 552 | 567 | 50,600 |
2019/05/16 | 523 | 556 | 523 | 556 | 84,600 |
2019/05/15 | 521 | 534 | 507 | 524 | 55,400 |
2019/05/14 | 504 | 527 | 499 | 527 | 47,900 |
2019/05/13 | 519 | 526 | 510 | 510 | 44,000 |
2019/05/10 | 519 | 530 | 515 | 521 | 64,700 |
2019/05/09 | 531 | 531 | 515 | 518 | 76,800 |
2019/05/08 | 547 | 548 | 537 | 537 | 88,700 |
2019/05/07 | 566 | 569 | 556 | 557 | 54,600 |
2019/04/26 | 565 | 568 | 562 | 563 | 47,800 |
2019/04/25 | 574 | 576 | 568 | 569 | 46,600 |
2019/04/24 | 576 | 581 | 570 | 572 | 36,200 |
2019/04/23 | 574 | 580 | 571 | 576 | 31,000 |
2019/04/22 | 575 | 582 | 573 | 581 | 12,300 |
2019/04/19 | 574 | 578 | 570 | 575 | 15,600 |
2019/04/18 | 582 | 582 | 570 | 573 | 48,900 |
2019/04/17 | 583 | 587 | 582 | 586 | 15,300 |
2019/04/16 | 582 | 590 | 582 | 588 | 30,700 |
2019/04/15 | 573 | 587 | 573 | 587 | 48,900 |
2019/04/12 | 583 | 583 | 572 | 573 | 31,600 |
2019/04/11 | 584 | 587 | 577 | 584 | 25,000 |
2019/04/10 | 588 | 588 | 582 | 586 | 22,100 |
2019/04/09 | 590 | 594 | 582 | 590 | 38,200 |
2019/04/08 | 587 | 590 | 584 | 590 | 34,000 |
2019/04/05 | 585 | 588 | 575 | 581 | 27,500 |
2019/04/04 | 590 | 590 | 577 | 581 | 29,800 |
2019/04/03 | 590 | 592 | 582 | 592 | 56,600 |
2019/04/02 | 572 | 586 | 569 | 585 | 81,000 |
2019/04/01 | 560 | 574 | 560 | 566 | 59,800 |
2019/03/29 | 565 | 573 | 551 | 556 | 25,500 |
2019/03/28 | 556 | 560 | 551 | 555 | 45,000 |
2019/03/27 | 561 | 573 | 556 | 566 | 57,200 |
2019/03/26 | 529 | 566 | 529 | 561 | 155,600 |
2019/03/25 | 533 | 533 | 518 | 522 | 55,200 |
2019/03/22 | 535 | 549 | 535 | 549 | 39,900 |
2019/03/20 | 521 | 544 | 521 | 543 | 66,500 |
2019/03/19 | 534 | 534 | 521 | 521 | 50,100 |
2019/03/18 | 548 | 548 | 527 | 533 | 56,500 |
2019/03/15 | 544 | 557 | 541 | 541 | 65,200 |
2019/03/14 | 544 | 552 | 541 | 544 | 48,400 |
2019/03/13 | 553 | 554 | 540 | 542 | 25,900 |
2019/03/12 | 548 | 561 | 548 | 561 | 46,200 |
2019/03/11 | 537 | 545 | 530 | 544 | 39,000 |
2019/03/08 | 541 | 543 | 529 | 531 | 61,500 |
2019/03/07 | 554 | 554 | 544 | 550 | 43,800 |
2019/03/06 | 551 | 557 | 549 | 555 | 20,000 |
2019/03/05 | 549 | 551 | 542 | 551 | 29,800 |
2019/03/04 | 549 | 553 | 545 | 552 | 32,500 |
2019/03/01 | 550 | 563 | 546 | 552 | 31,400 |
2019/02/28 | 553 | 561 | 548 | 550 | 31,700 |
2019/02/27 | 570 | 577 | 554 | 560 | 45,500 |
2019/02/26 | 567 | 575 | 565 | 571 | 39,300 |
2019/02/25 | 558 | 566 | 557 | 566 | 22,300 |
2019/02/22 | 563 | 569 | 554 | 556 | 37,200 |
2019/02/21 | 570 | 573 | 565 | 573 | 55,100 |
2019/02/20 | 562 | 571 | 562 | 569 | 28,000 |
2019/02/19 | 552 | 563 | 552 | 562 | 36,300 |
2019/02/18 | 539 | 553 | 535 | 553 | 50,600 |
2019/02/15 | 536 | 536 | 525 | 529 | 31,600 |
2019/02/14 | 535 | 548 | 535 | 541 | 44,100 |
2019/02/13 | 533 | 536 | 528 | 535 | 39,000 |
2019/02/12 | 525 | 531 | 518 | 531 | 49,700 |
2019/02/08 | 509 | 526 | 508 | 518 | 99,200 |
2019/02/07 | 538 | 541 | 523 | 529 | 82,400 |
2019/02/06 | 548 | 548 | 535 | 539 | 38,500 |
2019/02/05 | 536 | 544 | 522 | 543 | 63,500 |
2019/02/04 | 524 | 539 | 524 | 536 | 52,300 |
2019/02/01 | 562 | 563 | 519 | 522 | 132,100 |
2019/01/31 | 577 | 578 | 562 | 566 | 58,900 |
2019/01/30 | 585 | 585 | 573 | 573 | 50,100 |
2019/01/29 | 564 | 581 | 562 | 581 | 78,000 |
2019/01/28 | 588 | 588 | 562 | 562 | 64,800 |
2019/01/25 | 583 | 599 | 583 | 586 | 43,900 |
2019/01/24 | 582 | 587 | 579 | 584 | 16,300 |
2019/01/23 | 577 | 587 | 575 | 582 | 34,500 |
2019/01/22 | 589 | 589 | 576 | 583 | 30,400 |
2019/01/21 | 586 | 588 | 576 | 585 | 42,500 |
2019/01/18 | 593 | 596 | 583 | 584 | 56,000 |
2019/01/17 | 599 | 602 | 590 | 595 | 48,200 |
2019/01/16 | 598 | 605 | 594 | 597 | 86,600 |
2019/01/15 | 580 | 597 | 579 | 597 | 64,500 |
2019/01/11 | 580 | 585 | 576 | 585 | 71,400 |
2019/01/10 | 568 | 576 | 560 | 575 | 57,500 |
2019/01/09 | 562 | 572 | 559 | 567 | 72,600 |
2019/01/08 | 563 | 563 | 549 | 552 | 64,500 |
2019/01/07 | 541 | 562 | 537 | 556 | 76,700 |
2019/01/04 | 529 | 537 | 523 | 531 | 82,800 |