3864 三菱製紙(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-06-02	449	497	448	497	1,210,900	497
2023-06-01	451	455	440	442	414,200	442
2023-05-31	466	471	452	453	485,000	453
2023-05-30	467	478	461	474	424,500	474
2023-05-29	488	489	466	469	413,700	469
2023-05-26	488	493	481	482	382,900	482
2023-05-25	499	500	487	488	634,000	488
2023-05-24	510	525	504	509	542,200	509
2023-05-23	505	537	503	519	1,720,500	519
2023-05-22	477	500	471	500	552,600	500
2023-05-19	465	476	459	474	474,700	474
2023-05-18	475	479	466	469	574,200	469
2023-05-17	487	495	475	475	580,900	475
2023-05-16	478	491	474	491	884,600	491
2023-05-15	493	494	461	470	873,300	470
2023-05-12	480	537	480	495	3,799,200	495
2023-05-11	420	497	406	486	3,270,300	486
2023-05-10	424	427	419	424	298,900	424
2023-05-09	419	424	416	421	318,300	421
2023-05-08	410	420	409	419	230,000	419
2023-05-02	410	416	400	407	410,700	407
2023-05-01	405	409	403	407	218,000	407
2023-04-28	398	403	393	402	337,000	402
2023-04-27	381	398	380	393	476,800	393
2023-04-26	378	384	375	381	164,900	381
2023-04-25	373	379	372	378	170,600	378
2023-04-24	370	372	369	371	78,300	371
2023-04-21	369	373	368	370	185,400	370
2023-04-20	362	370	361	369	133,500	369
2023-04-19	362	367	360	364	104,700	364
2023-04-18	367	369	362	362	197,700	362
2023-04-17	371	372	367	370	130,300	370
2023-04-14	372	373	369	370	91,800	370
2023-04-13	370	370	367	369	117,900	369
2023-04-12	366	371	366	371	113,700	371
2023-04-11	374	379	367	369	258,900	369
2023-04-10	361	369	361	369	263,500	369
2023-04-07	351	358	351	355	104,100	355
2023-04-06	352	357	351	351	146,700	351
2023-04-05	357	358	349	354	240,700	354
2023-04-04	354	362	352	360	209,700	360
2023-04-03	349	354	349	353	94,600	353
2023-03-31	349	354	346	349	108,700	349
2023-03-30	341	346	337	346	123,700	346
2023-03-29	344	349	344	349	89,800	349
2023-03-28	350	351	342	344	169,400	344
2023-03-27	345	351	342	350	177,400	350
2023-03-24	337	341	335	341	157,200	341
2023-03-23	338	340	335	340	61,100	340
2023-03-22	340	342	334	337	196,300	337
2023-03-20	343	344	333	336	249,600	336
2023-03-17	340	348	336	346	271,900	346
2023-03-16	339	340	331	338	441,800	338
2023-03-15	341	351	340	349	290,500	349
2023-03-14	346	348	334	335	542,500	335
2023-03-13	350	351	343	346	531,400	346
2023-03-10	358	371	356	356	599,500	356
2023-03-09	352	360	350	360	184,000	360
2023-03-08	356	360	350	353	299,600	353
2023-03-07	351	360	348	356	272,600	356
2023-03-06	352	354	345	349	447,900	349
2023-03-03	352	363	352	355	400,600	355
2023-03-02	352	354	345	349	399,900	349
2023-03-01	340	366	339	356	1,160,400	356
2023-02-28	348	349	340	341	516,700	341
2023-02-27	349	350	334	342	1,047,300	342
2023-02-24	322	342	322	341	1,165,400	341
2023-02-22	325	325	312	319	589,700	319
2023-02-21	301	333	301	327	1,629,600	327
2023-02-20	283	301	283	299	308,700	299
2023-02-17	284	284	281	282	100,100	282
2023-02-16	287	287	282	284	103,900	284
2023-02-15	285	291	282	283	276,900	283
2023-02-14	291	295	284	293	282,300	293
2023-02-13	291	292	288	289	130,100	289
2023-02-10	289	292	288	290	100,500	290
2023-02-09	288	290	285	288	61,500	288
2023-02-08	286	290	286	288	63,400	288
2023-02-07	284	288	284	285	86,000	285
2023-02-06	290	290	285	286	72,100	286
2023-02-03	286	289	284	287	91,500	287
2023-02-02	290	290	286	286	90,300	286
2023-02-01	296	297	289	289	161,200	289
2023-01-31	290	296	290	296	164,100	296
2023-01-30	289	291	287	290	235,400	290
2023-01-27	285	287	283	287	164,400	287
2023-01-26	280	282	279	282	58,900	282
2023-01-25	278	281	276	281	83,800	281
2023-01-24	276	278	275	278	56,400	278
2023-01-23	275	277	275	275	65,900	275
2023-01-20	273	275	273	274	36,600	274
2023-01-19	274	275	273	273	48,000	273
2023-01-18	272	276	272	275	58,600	275
2023-01-17	275	275	273	273	39,600	273
2023-01-16	275	276	273	273	85,800	273
2023-01-13	277	279	276	276	117,600	276
2023-01-12	279	280	277	278	119,900	278
2023-01-11	279	281	279	280	35,600	280
2023-01-10	282	284	280	280	80,300	280
2023-01-06	278	281	277	281	34,800	281
2023-01-05	280	281	278	278	119,400	278
2023-01-04	283	283	280	280	77,000	280

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