3864 三菱製紙(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 473 | 476 | 467 | 467 | 276,700 | 467 |
| 2024-12-19 | 465 | 471 | 462 | 469 | 268,900 | 469 |
| 2024-12-18 | 469 | 473 | 465 | 473 | 167,400 | 473 |
| 2024-12-17 | 475 | 476 | 468 | 471 | 218,300 | 471 |
| 2024-12-16 | 474 | 482 | 472 | 473 | 350,100 | 473 |
| 2024-12-13 | 475 | 476 | 469 | 472 | 159,700 | 472 |
| 2024-12-12 | 476 | 480 | 471 | 471 | 184,300 | 471 |
| 2024-12-11 | 476 | 477 | 471 | 472 | 227,600 | 472 |
| 2024-12-10 | 470 | 483 | 470 | 476 | 275,400 | 476 |
| 2024-12-09 | 468 | 480 | 467 | 472 | 197,600 | 472 |
| 2024-12-06 | 472 | 475 | 466 | 470 | 186,700 | 470 |
| 2024-12-05 | 470 | 471 | 463 | 468 | 256,500 | 468 |
| 2024-12-04 | 485 | 487 | 470 | 470 | 444,900 | 470 |
| 2024-12-03 | 480 | 483 | 476 | 477 | 286,200 | 477 |
| 2024-12-02 | 476 | 479 | 474 | 477 | 90,900 | 477 |
| 2024-11-29 | 479 | 483 | 474 | 477 | 156,500 | 477 |
| 2024-11-28 | 472 | 479 | 471 | 474 | 149,400 | 474 |
| 2024-11-27 | 480 | 481 | 471 | 475 | 194,500 | 475 |
| 2024-11-26 | 497 | 497 | 480 | 483 | 269,000 | 483 |
| 2024-11-25 | 497 | 503 | 496 | 497 | 215,400 | 497 |
| 2024-11-22 | 485 | 493 | 485 | 493 | 139,500 | 493 |
| 2024-11-21 | 485 | 491 | 483 | 487 | 166,000 | 487 |
| 2024-11-20 | 489 | 495 | 485 | 488 | 180,400 | 488 |
| 2024-11-19 | 486 | 496 | 485 | 491 | 282,900 | 491 |
| 2024-11-18 | 480 | 491 | 479 | 481 | 247,800 | 481 |
| 2024-11-15 | 463 | 481 | 462 | 479 | 339,400 | 479 |
| 2024-11-14 | 478 | 478 | 460 | 463 | 857,200 | 463 |
| 2024-11-13 | 483 | 494 | 480 | 483 | 350,700 | 483 |
| 2024-11-12 | 478 | 481 | 472 | 474 | 262,800 | 474 |
| 2024-11-11 | 484 | 484 | 471 | 474 | 345,900 | 474 |
| 2024-11-08 | 502 | 502 | 485 | 487 | 461,800 | 487 |
| 2024-11-07 | 496 | 506 | 494 | 501 | 309,200 | 501 |
| 2024-11-06 | 490 | 496 | 489 | 492 | 299,200 | 492 |
| 2024-11-05 | 480 | 488 | 480 | 488 | 204,500 | 488 |
| 2024-11-01 | 489 | 489 | 478 | 478 | 295,800 | 478 |
| 2024-10-31 | 487 | 494 | 481 | 490 | 308,500 | 490 |
| 2024-10-30 | 490 | 494 | 487 | 487 | 667,700 | 487 |
| 2024-10-29 | 493 | 498 | 486 | 488 | 456,400 | 488 |
| 2024-10-28 | 478 | 492 | 475 | 489 | 410,000 | 489 |
| 2024-10-25 | 485 | 488 | 475 | 478 | 688,400 | 478 |
| 2024-10-24 | 486 | 490 | 479 | 485 | 307,300 | 485 |
| 2024-10-23 | 492 | 497 | 489 | 491 | 219,900 | 491 |
| 2024-10-22 | 502 | 503 | 491 | 492 | 599,800 | 492 |
| 2024-10-21 | 508 | 508 | 500 | 504 | 189,300 | 504 |
| 2024-10-18 | 503 | 510 | 503 | 508 | 236,400 | 508 |
| 2024-10-17 | 510 | 513 | 503 | 503 | 303,100 | 503 |
| 2024-10-16 | 514 | 517 | 507 | 510 | 413,300 | 510 |
| 2024-10-15 | 519 | 524 | 514 | 519 | 179,500 | 519 |
| 2024-10-11 | 518 | 520 | 511 | 514 | 316,200 | 514 |
| 2024-10-10 | 521 | 524 | 517 | 520 | 268,100 | 520 |
| 2024-10-09 | 533 | 534 | 518 | 520 | 430,700 | 520 |
| 2024-10-08 | 551 | 551 | 531 | 531 | 305,500 | 531 |
| 2024-10-07 | 565 | 566 | 550 | 554 | 222,600 | 554 |
| 2024-10-04 | 547 | 557 | 545 | 557 | 228,400 | 557 |
| 2024-10-03 | 549 | 550 | 541 | 546 | 168,400 | 546 |
| 2024-10-02 | 537 | 548 | 537 | 541 | 165,100 | 541 |
| 2024-10-01 | 534 | 546 | 534 | 542 | 159,700 | 542 |
| 2024-09-30 | 528 | 544 | 526 | 533 | 450,300 | 533 |
| 2024-09-27 | 543 | 543 | 532 | 538 | 306,800 | 538 |
| 2024-09-26 | 526 | 537 | 524 | 537 | 291,900 | 537 |
| 2024-09-25 | 534 | 534 | 520 | 525 | 357,500 | 525 |
| 2024-09-24 | 547 | 548 | 532 | 532 | 285,200 | 532 |
| 2024-09-20 | 547 | 552 | 540 | 540 | 234,300 | 540 |
| 2024-09-19 | 537 | 549 | 537 | 538 | 212,500 | 538 |
| 2024-09-18 | 540 | 542 | 526 | 529 | 157,400 | 529 |
| 2024-09-17 | 535 | 542 | 525 | 531 | 157,600 | 531 |
| 2024-09-13 | 542 | 543 | 529 | 530 | 140,100 | 530 |
| 2024-09-12 | 536 | 542 | 530 | 537 | 163,200 | 537 |
| 2024-09-11 | 539 | 539 | 520 | 526 | 264,200 | 526 |
| 2024-09-10 | 548 | 548 | 538 | 541 | 148,000 | 541 |
| 2024-09-09 | 531 | 545 | 528 | 542 | 426,100 | 542 |
| 2024-09-06 | 555 | 560 | 541 | 549 | 282,500 | 549 |
| 2024-09-05 | 544 | 561 | 543 | 550 | 544,200 | 550 |
| 2024-09-04 | 578 | 580 | 549 | 554 | 863,500 | 554 |
| 2024-09-03 | 586 | 593 | 578 | 588 | 251,000 | 588 |
| 2024-09-02 | 594 | 602 | 587 | 590 | 368,400 | 590 |
| 2024-08-30 | 583 | 590 | 575 | 584 | 290,200 | 584 |
| 2024-08-29 | 566 | 583 | 562 | 579 | 271,400 | 579 |
| 2024-08-28 | 579 | 580 | 568 | 571 | 358,500 | 571 |
| 2024-08-27 | 575 | 599 | 572 | 579 | 737,300 | 579 |
| 2024-08-26 | 553 | 581 | 547 | 578 | 751,900 | 578 |
| 2024-08-23 | 550 | 551 | 544 | 548 | 193,500 | 548 |
| 2024-08-22 | 558 | 563 | 547 | 551 | 327,300 | 551 |
| 2024-08-21 | 560 | 565 | 552 | 558 | 447,500 | 558 |
| 2024-08-20 | 575 | 587 | 564 | 570 | 592,500 | 570 |
| 2024-08-19 | 567 | 572 | 555 | 565 | 657,900 | 565 |
| 2024-08-16 | 546 | 562 | 542 | 558 | 420,200 | 558 |
| 2024-08-15 | 523 | 544 | 520 | 538 | 408,700 | 538 |
| 2024-08-14 | 520 | 534 | 515 | 526 | 616,900 | 526 |
| 2024-08-13 | 508 | 519 | 508 | 515 | 795,200 | 515 |
| 2024-08-09 | 514 | 517 | 491 | 506 | 1,327,500 | 506 |
| 2024-08-08 | 530 | 534 | 503 | 504 | 1,626,500 | 504 |
| 2024-08-07 | 530 | 561 | 520 | 540 | 2,278,200 | 540 |
| 2024-08-06 | 600 | 632 | 574 | 620 | 1,152,500 | 620 |
| 2024-08-05 | 595 | 598 | 523 | 532 | 1,295,100 | 532 |
| 2024-08-02 | 656 | 660 | 622 | 623 | 995,400 | 623 |
| 2024-08-01 | 703 | 707 | 669 | 686 | 393,400 | 686 |
| 2024-07-31 | 679 | 702 | 675 | 699 | 298,400 | 699 |
| 2024-07-30 | 700 | 703 | 677 | 683 | 539,900 | 683 |
| 2024-07-29 | 700 | 710 | 694 | 707 | 210,800 | 707 |
| 2024-07-26 | 693 | 699 | 681 | 693 | 224,500 | 693 |
| 2024-07-25 | 699 | 709 | 690 | 692 | 382,100 | 692 |
| 2024-07-24 | 730 | 737 | 707 | 710 | 401,300 | 710 |
| 2024-07-23 | 718 | 723 | 710 | 717 | 181,300 | 717 |
| 2024-07-22 | 720 | 720 | 712 | 715 | 147,500 | 715 |
| 2024-07-19 | 731 | 731 | 709 | 724 | 397,400 | 724 |
| 2024-07-18 | 740 | 746 | 732 | 732 | 223,900 | 732 |
| 2024-07-17 | 745 | 756 | 740 | 740 | 183,400 | 740 |
| 2024-07-16 | 742 | 746 | 733 | 740 | 236,600 | 740 |
| 2024-07-12 | 747 | 772 | 741 | 741 | 328,600 | 741 |
| 2024-07-11 | 736 | 752 | 734 | 745 | 219,400 | 745 |
| 2024-07-10 | 750 | 750 | 728 | 737 | 383,400 | 737 |
| 2024-07-09 | 751 | 752 | 739 | 747 | 393,200 | 747 |
| 2024-07-08 | 765 | 766 | 753 | 755 | 236,500 | 755 |
| 2024-07-05 | 764 | 774 | 762 | 765 | 215,800 | 765 |
| 2024-07-04 | 769 | 782 | 766 | 767 | 253,900 | 767 |
| 2024-07-03 | 767 | 776 | 758 | 760 | 313,500 | 760 |
| 2024-07-02 | 798 | 800 | 771 | 771 | 455,200 | 771 |
| 2024-07-01 | 829 | 830 | 790 | 796 | 379,100 | 796 |
| 2024-06-28 | 830 | 838 | 821 | 827 | 189,800 | 827 |
| 2024-06-27 | 824 | 830 | 814 | 823 | 231,400 | 823 |
| 2024-06-26 | 806 | 822 | 801 | 819 | 266,800 | 819 |
| 2024-06-25 | 800 | 813 | 783 | 800 | 305,500 | 800 |
| 2024-06-24 | 789 | 804 | 781 | 796 | 253,300 | 796 |
| 2024-06-21 | 795 | 813 | 790 | 794 | 284,700 | 794 |
| 2024-06-20 | 795 | 797 | 786 | 795 | 247,800 | 795 |
| 2024-06-19 | 802 | 810 | 796 | 799 | 208,000 | 799 |
| 2024-06-18 | 814 | 822 | 798 | 801 | 290,900 | 801 |
| 2024-06-17 | 834 | 837 | 807 | 807 | 429,600 | 807 |
| 2024-06-14 | 802 | 854 | 800 | 843 | 602,500 | 843 |
| 2024-06-13 | 805 | 814 | 792 | 806 | 412,000 | 806 |
| 2024-06-12 | 816 | 824 | 789 | 792 | 649,200 | 792 |
| 2024-06-11 | 861 | 864 | 817 | 821 | 1,229,200 | 821 |
| 2024-06-10 | 778 | 838 | 769 | 837 | 1,778,400 | 837 |
| 2024-06-07 | 730 | 769 | 729 | 768 | 578,000 | 768 |
| 2024-06-06 | 728 | 729 | 711 | 726 | 259,300 | 726 |
| 2024-06-05 | 730 | 734 | 720 | 722 | 339,500 | 722 |
| 2024-06-04 | 750 | 765 | 732 | 732 | 303,500 | 732 |
| 2024-06-03 | 750 | 755 | 740 | 748 | 233,100 | 748 |
| 2024-05-31 | 727 | 748 | 724 | 744 | 259,100 | 744 |
| 2024-05-30 | 723 | 735 | 718 | 724 | 330,900 | 724 |
| 2024-05-29 | 750 | 754 | 730 | 734 | 218,100 | 734 |
| 2024-05-28 | 721 | 748 | 721 | 742 | 258,500 | 742 |
| 2024-05-27 | 729 | 729 | 714 | 719 | 286,700 | 719 |
| 2024-05-24 | 727 | 743 | 720 | 735 | 222,700 | 735 |
| 2024-05-23 | 730 | 750 | 726 | 742 | 324,400 | 742 |
| 2024-05-22 | 758 | 765 | 730 | 730 | 649,700 | 730 |
| 2024-05-21 | 776 | 801 | 767 | 767 | 570,700 | 767 |
| 2024-05-20 | 781 | 794 | 761 | 775 | 506,600 | 775 |
| 2024-05-17 | 785 | 795 | 767 | 775 | 559,800 | 775 |
| 2024-05-16 | 760 | 791 | 745 | 778 | 1,015,900 | 778 |
| 2024-05-15 | 762 | 796 | 740 | 763 | 2,193,700 | 763 |
| 2024-05-14 | 661 | 762 | 651 | 762 | 2,673,400 | 762 |
| 2024-05-13 | 606 | 685 | 580 | 662 | 2,468,900 | 662 |
| 2024-05-10 | 592 | 602 | 588 | 598 | 296,100 | 598 |
| 2024-05-09 | 577 | 586 | 576 | 582 | 158,300 | 582 |
| 2024-05-08 | 574 | 583 | 571 | 579 | 242,800 | 579 |
| 2024-05-07 | 576 | 582 | 568 | 579 | 221,600 | 579 |
| 2024-05-02 | 571 | 571 | 560 | 566 | 139,500 | 566 |
| 2024-05-01 | 575 | 575 | 564 | 571 | 142,300 | 571 |
| 2024-04-30 | 580 | 583 | 573 | 576 | 94,900 | 576 |
| 2024-04-26 | 571 | 575 | 565 | 574 | 443,500 | 574 |
| 2024-04-25 | 586 | 586 | 574 | 574 | 147,400 | 574 |
| 2024-04-24 | 587 | 591 | 583 | 586 | 171,700 | 586 |
| 2024-04-23 | 586 | 593 | 578 | 587 | 170,000 | 587 |
| 2024-04-22 | 576 | 586 | 574 | 578 | 154,300 | 578 |
| 2024-04-19 | 578 | 578 | 562 | 572 | 287,800 | 572 |
| 2024-04-18 | 575 | 589 | 574 | 583 | 149,000 | 583 |
| 2024-04-17 | 594 | 598 | 576 | 579 | 290,600 | 579 |
| 2024-04-16 | 606 | 606 | 585 | 590 | 312,300 | 590 |
| 2024-04-15 | 604 | 609 | 600 | 606 | 231,500 | 606 |
| 2024-04-12 | 613 | 624 | 610 | 610 | 182,900 | 610 |
| 2024-04-11 | 610 | 618 | 604 | 612 | 257,300 | 612 |
| 2024-04-10 | 622 | 625 | 616 | 617 | 198,300 | 617 |
| 2024-04-09 | 626 | 629 | 622 | 624 | 137,900 | 624 |
| 2024-04-08 | 642 | 643 | 624 | 630 | 346,100 | 630 |
| 2024-04-05 | 617 | 649 | 615 | 641 | 500,100 | 641 |
| 2024-04-04 | 620 | 633 | 619 | 625 | 208,700 | 625 |
| 2024-04-03 | 608 | 635 | 605 | 624 | 434,700 | 624 |
| 2024-04-02 | 620 | 625 | 604 | 616 | 287,500 | 616 |
| 2024-04-01 | 627 | 634 | 617 | 623 | 449,300 | 623 |
| 2024-03-29 | 603 | 627 | 597 | 613 | 505,700 | 613 |
| 2024-03-28 | 608 | 613 | 594 | 595 | 245,600 | 595 |
| 2024-03-27 | 612 | 618 | 608 | 614 | 308,400 | 614 |
| 2024-03-26 | 614 | 616 | 602 | 609 | 272,900 | 609 |
| 2024-03-25 | 616 | 630 | 609 | 614 | 352,000 | 614 |
| 2024-03-22 | 618 | 628 | 613 | 617 | 320,800 | 617 |
| 2024-03-21 | 603 | 634 | 601 | 614 | 700,400 | 614 |
| 2024-03-19 | 594 | 599 | 590 | 597 | 207,400 | 597 |
| 2024-03-18 | 599 | 605 | 590 | 594 | 313,700 | 594 |
| 2024-03-15 | 595 | 596 | 587 | 595 | 304,900 | 595 |
| 2024-03-14 | 587 | 594 | 583 | 594 | 275,800 | 594 |
| 2024-03-13 | 595 | 602 | 575 | 583 | 380,500 | 583 |
| 2024-03-12 | 565 | 603 | 562 | 599 | 998,700 | 599 |
| 2024-03-11 | 569 | 579 | 555 | 565 | 549,200 | 565 |
| 2024-03-08 | 563 | 572 | 559 | 569 | 201,500 | 569 |
| 2024-03-07 | 577 | 590 | 564 | 566 | 411,200 | 566 |
| 2024-03-06 | 563 | 576 | 561 | 575 | 229,300 | 575 |
| 2024-03-05 | 567 | 569 | 559 | 564 | 214,100 | 564 |
| 2024-03-04 | 570 | 576 | 564 | 569 | 292,900 | 569 |
| 2024-03-01 | 565 | 568 | 560 | 563 | 193,000 | 563 |
| 2024-02-29 | 572 | 581 | 562 | 565 | 309,700 | 565 |
| 2024-02-28 | 568 | 585 | 567 | 576 | 295,600 | 576 |
| 2024-02-27 | 567 | 573 | 562 | 566 | 199,600 | 566 |
| 2024-02-26 | 572 | 572 | 557 | 567 | 360,800 | 567 |
| 2024-02-22 | 542 | 576 | 538 | 576 | 807,400 | 576 |
| 2024-02-21 | 540 | 546 | 532 | 535 | 277,400 | 535 |
| 2024-02-20 | 556 | 558 | 539 | 539 | 348,500 | 539 |
| 2024-02-19 | 532 | 549 | 531 | 549 | 417,200 | 549 |
| 2024-02-16 | 540 | 540 | 522 | 533 | 602,400 | 533 |
| 2024-02-15 | 550 | 558 | 522 | 530 | 1,067,700 | 530 |
| 2024-02-14 | 610 | 615 | 541 | 541 | 1,994,200 | 541 |
| 2024-02-13 | 622 | 628 | 598 | 610 | 551,100 | 610 |
| 2024-02-09 | 619 | 639 | 615 | 620 | 412,300 | 620 |
| 2024-02-08 | 619 | 623 | 609 | 619 | 221,600 | 619 |
| 2024-02-07 | 613 | 626 | 611 | 619 | 327,600 | 619 |
| 2024-02-06 | 615 | 622 | 609 | 618 | 394,500 | 618 |
| 2024-02-05 | 598 | 618 | 594 | 618 | 392,100 | 618 |
| 2024-02-02 | 606 | 614 | 593 | 600 | 362,100 | 600 |
| 2024-02-01 | 608 | 615 | 598 | 608 | 337,300 | 608 |
| 2024-01-31 | 574 | 618 | 574 | 616 | 894,500 | 616 |
| 2024-01-30 | 575 | 580 | 574 | 580 | 404,600 | 580 |
| 2024-01-29 | 584 | 584 | 576 | 577 | 244,400 | 577 |
| 2024-01-26 | 583 | 583 | 571 | 575 | 332,700 | 575 |
| 2024-01-25 | 557 | 584 | 557 | 584 | 488,200 | 584 |
| 2024-01-24 | 561 | 563 | 555 | 558 | 186,900 | 558 |
| 2024-01-23 | 567 | 567 | 555 | 561 | 254,600 | 561 |
| 2024-01-22 | 557 | 568 | 556 | 568 | 198,400 | 568 |
| 2024-01-19 | 558 | 561 | 551 | 556 | 311,000 | 556 |
| 2024-01-18 | 560 | 569 | 557 | 560 | 290,900 | 560 |
| 2024-01-17 | 572 | 582 | 565 | 565 | 331,900 | 565 |
| 2024-01-16 | 566 | 572 | 556 | 571 | 309,000 | 571 |
| 2024-01-15 | 553 | 568 | 551 | 565 | 329,200 | 565 |
| 2024-01-12 | 567 | 570 | 553 | 557 | 506,700 | 557 |
| 2024-01-11 | 583 | 588 | 572 | 572 | 418,800 | 572 |
| 2024-01-10 | 585 | 591 | 578 | 583 | 472,000 | 583 |
| 2024-01-09 | 580 | 582 | 571 | 580 | 356,500 | 580 |
| 2024-01-05 | 569 | 572 | 554 | 570 | 581,600 | 570 |
| 2024-01-04 | 554 | 565 | 542 | 564 | 399,000 | 564 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1988-09-27]1株→1.1株 [1985-03-27]1株→1.05株 [1984-03-28]1株→1.1株