3864 三菱製紙(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-06-2429929929729951,000299
2022-06-2330130129629876,700298
2022-06-2229930229630172,200301
2022-06-2129629929529761,700297
2022-06-2029930029429452,000294
2022-06-17295301294297119,900297
2022-06-1629830029729898,800298
2022-06-1529830029729789,200297
2022-06-14300300296299116,600299
2022-06-1330230430130177,200301
2022-06-1030831130630675,000306
2022-06-0930831330831192,000311
2022-06-08308311307311101,100311
2022-06-07302308302307124,900307
2022-06-0630230330030195,900301
2022-06-0330630730230249,600302
2022-06-0230630630230560,800305
2022-06-01301308301307109,800307
2022-05-3130230330030078,000300
2022-05-30305306301301117,300301
2022-05-2729930329830352,300303
2022-05-2630130229729756,600297
2022-05-2529930229729971,500299
2022-05-24302304299300125,400300
2022-05-23300302295301209,800301
2022-05-20293294290292105,700292
2022-05-19294294291292111,200292
2022-05-1829529729429652,200296
2022-05-1729929929529536,200295
2022-05-16298299294296110,000296
2022-05-13295301295297114,600297
2022-05-12298307296296108,300296
2022-05-1130330329729884,400298
2022-05-1030330329829870,200298
2022-05-0930430630330353,700303
2022-05-0630430730430648,800306
2022-05-0230530730330568,500305
2022-04-2829730529730558,200305
2022-04-27302302297297100,000297
2022-04-2630430530330424,600304
2022-04-2530830830130132,600301
2022-04-2230831130530835,700308
2022-04-2130831130631181,700311
2022-04-2030030830030876,500308
2022-04-1930330329929923,900299
2022-04-1830130329930132,300301
2022-04-1530330430130217,600302
2022-04-1430330430130434,200304
2022-04-1330630629830345,600303
2022-04-1230230329930262,100302
2022-04-1130630630230259,600302
2022-04-0830630730330681,800306
2022-04-0730830830330685,500306
2022-04-0631231230830857,600308
2022-04-0531531631031153,900311
2022-04-0431431531331318,600313
2022-04-0131531631131554,000315
2022-03-3131531831331355,400313
2022-03-3031831831331894,100318
2022-03-2932432632132685,800326
2022-03-2832632632232454,300324
2022-03-2532432532032456,800324
2022-03-2432032331832353,900323
2022-03-2331932231832180,300321
2022-03-2231831931631966,000319
2022-03-18314318311318116,900318
2022-03-1731531530931577,600315
2022-03-1631031330831277,100312
2022-03-1530531030430954,100309
2022-03-1430730930530750,800307
2022-03-11302308302306102,600306
2022-03-10306309301305108,700305
2022-03-09294297291293100,300293
2022-03-08309309291293151,100293
2022-03-0730930930430485,400304
2022-03-0431031330930949,600309
2022-03-0330931330931356,600313
2022-03-0231131330830877,200308
2022-03-0131831831231354,300313
2022-02-2831531731131558,600315
2022-02-2531231330731064,400310
2022-02-2431031330631372,000313
2022-02-2231431431031141,500311
2022-02-2132032031531541,400315
2022-02-1832232232032023,100320
2022-02-1732432532032450,200324
2022-02-1632532632332441,800324
2022-02-1532432732032070,500320
2022-02-1431532131532075,600320
2022-02-1032332331932361,400323
2022-02-0932132331932368,300323
2022-02-0832132131731932,800319
2022-02-0731532131531952,900319
2022-02-0431432031431749,200317
2022-02-0331631931431436,100314
2022-02-0231132031131857,700318
2022-02-0131831831031040,200310
2022-01-3131631731231452,400314
2022-01-28309320309320117,500320
2022-01-2731431430430591,400305
2022-01-2631331531131141,400311
2022-01-2531531531031235,200312
2022-01-2431331731131737,000317
2022-01-2131131430931454,600314
2022-01-2031231831131141,700311
2022-01-1931231531131164,100311
2022-01-1832232231531527,200315
2022-01-1732232531932129,700321
2022-01-1432532531932272,300322
2022-01-1332432432132322,000323
2022-01-1232032532032474,900324
2022-01-1131932231531877,900318
2022-01-0732032331731944,500319
2022-01-0631532231531788,300317
2022-01-05321325316320151,600320
2022-01-0432932932132388,400323

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