3864 三菱製紙(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-0432532932232455,800324
2020-12-0332933032232556,800325
2020-12-0232432932232692,600326
2020-12-0132132531932351,800323
2020-11-3032932932032150,100321
2020-11-2732633032433094,600330
2020-11-2632632732032365,500323
2020-11-2533633632532987,900329
2020-11-24319337316323211,200323
2020-11-20344345301311505,900311
2020-11-1934234734134441,700344
2020-11-1834534634234421,300344
2020-11-1734334433534439,300344
2020-11-1633834533634256,100342
2020-11-1334234433533726,600337
2020-11-1234434433134352,900343
2020-11-1133534433234462,200344
2020-11-1033033632633688,000336
2020-11-0932532632132651,800326
2020-11-0632532632132676,200326
2020-11-0532532531732531,500325
2020-11-0432432632032621,400326
2020-11-0231232331232340,900323
2020-10-3032532531131159,800311
2020-10-2932433032332637,700326
2020-10-2832733232733216,000332
2020-10-2732733132633126,000331
2020-10-2632833132833121,800331
2020-10-2333333332933212,400332
2020-10-2233133332733224,100332
2020-10-2132733332733226,100332
2020-10-2033233232232432,600324
2020-10-1933533933133234,500332
2020-10-1633633933433617,500336
2020-10-1534234233533521,100335
2020-10-1434434434034218,200342
2020-10-1334334434134416,100344
2020-10-1234534534134414,800344
2020-10-0934634734134325,900343
2020-10-0835435534534738,800347
2020-10-0735035234635220,600352
2020-10-063513543503547,600354
2020-10-0534235134235030,700350
2020-10-0235035134234227,400342
2020-09-3035835834734731,100347
2020-09-2936136235036037,500360
2020-09-2835236134936173,700361
2020-09-2535436234834886,300348
2020-09-24358358353353127,200353
2020-09-2336536535636249,800362
2020-09-1836836936236640,300366
2020-09-1736537036237033,100370
2020-09-1636036736036536,900365
2020-09-1536536535635958,600359
2020-09-1436436736236563,200365
2020-09-1135836435136463,400364
2020-09-1035335534935551,300355
2020-09-0934335234335152,500351
2020-09-0834535034535032,500350
2020-09-0733534733534734,500347
2020-09-0433533833333729,700337
2020-09-0334034233733827,600338
2020-09-0233834133634117,500341
2020-09-0133733733433522,500335
2020-08-3134034533633644,900336
2020-08-2834234933834036,400340
2020-08-2734734834134635,100346
2020-08-2633634433634427,500344
2020-08-2533434233234148,400341
2020-08-2433233332833214,700332
2020-08-2132833232833229,600332
2020-08-2033633832732786,100327
2020-08-1933334033334018,000340
2020-08-1833934033433537,700335
2020-08-1734034333934220,600342
2020-08-1433834333633654,300336
2020-08-13351358339345119,400345
2020-08-1234434834134567,000345
2020-08-1133434433434457,100344
2020-08-0732633432633425,200334
2020-08-0633233232732740,200327
2020-08-0533033232433036,200330
2020-08-0432833232533142,700331
2020-08-0331932731932533,200325
2020-07-3133033031832070,000320
2020-07-3033933933033052,100330
2020-07-2934234233633638,500336
2020-07-2834834834134224,100342
2020-07-2733434933434954,200349
2020-07-2234534533833841,000338
2020-07-2134334934134732,100347
2020-07-2034234634234439,900344
2020-07-1734134433934433,000344
2020-07-1634834834034158,900341
2020-07-1534435034435082,200350
2020-07-1434134133733934,100339
2020-07-1333434233434230,300342
2020-07-1033933932933184,700331
2020-07-0933933933133140,700331
2020-07-0834134733733722,000337
2020-07-0734835134334448,200344
2020-07-0632935032935066,400350
2020-07-0333033232632926,600329
2020-07-0233433632933051,200330
2020-07-0134234233333355,300333
2020-06-3035035034034066,700340
2020-06-2935035234235188,200351
2020-06-2635335535135335,800353
2020-06-2535635634735260,100352
2020-06-2436236235735842,400358
2020-06-2336036335736360,800363
2020-06-2235736335736255,000362
2020-06-1936136135535675,600356
2020-06-1836436536036250,500362
2020-06-1736837036436538,300365
2020-06-1635437035436947,200369
2020-06-1536136534934947,100349
2020-06-12358363355361103,000361
2020-06-11383383365369127,500369
2020-06-1039739739039059,000390
2020-06-0939539939239773,800397
2020-06-0839539939139968,900399
2020-06-0538639138339166,400391
2020-06-0438638838138653,400386
2020-06-0338938937738169,700381
2020-06-0237938637738552,900385
2020-06-0138038037337584,700375
2020-05-2938338738038063,700380
2020-05-28392398383384109,500384
2020-05-27387396386392123,200392
2020-05-2637638337438349,700383
2020-05-2537437836537359,200373
2020-05-2238138436937355,000373
2020-05-2137838337738096,900380
2020-05-2037437637137473,500374
2020-05-1937837937137339,500373
2020-05-1838038036337379,700373
2020-05-1538238237038091,300380
2020-05-1438238237437549,700375
2020-05-1338038337738333,400383
2020-05-1238738737838642,700386
2020-05-1137838537738572,200385
2020-05-0836637736437760,200377
2020-05-0737537536136372,100363
2020-05-0138338337137295,600372
2020-04-30379387375383428,300383
2020-04-2834134933634979,700349
2020-04-2733834033234043,700340
2020-04-2433533533033436,800334
2020-04-2332533632533652,600336
2020-04-2233033032332641,200326
2020-04-2133533633033237,900332
2020-04-2034234433834031,400340
2020-04-1734234633734147,000341
2020-04-1633634233234244,900342
2020-04-1534234233133772,000337
2020-04-1434835034134561,800345
2020-04-1336236234534845,900348
2020-04-1035336334836362,600363
2020-04-0935535534534846,400348
2020-04-0835035734835565,300355
2020-04-0734735333934999,400349
2020-04-0631834131833982,500339
2020-04-0332633331831856,400318
2020-04-0233233932232547,600325
2020-04-0134535533633754,400337
2020-03-3135836535035359,300353
2020-03-3036836834836477,900364
2020-03-27362370352370132,900370
2020-03-26350355334355112,900355
2020-03-2535035133935098,200350
2020-03-24345345332342158,100342
2020-03-23331341316340123,500340
2020-03-1932733331932791,700327
2020-03-18330336315315101,700315
2020-03-17290329289326149,300326
2020-03-16304318298298152,000298
2020-03-13292313292298256,300298
2020-03-12316324308312135,000312
2020-03-1134034732732781,800327
2020-03-10329344306342250,200342
2020-03-09348354333337236,900337
2020-03-06383383362364209,400364
2020-03-0539239438538556,200385
2020-03-04388392385388107,200388
2020-03-03412412391391131,200391
2020-03-02392409392402157,700402
2020-02-28399404393393131,600393
2020-02-27421421406408111,400408
2020-02-26415422413421109,200421
2020-02-25431431418423162,500423
2020-02-2144044443843876,300438
2020-02-2044444644044058,800440
2020-02-1944244544144142,000441
2020-02-1844544544044199,500441
2020-02-17450455443445225,400445
2020-02-1445345344645086,000450
2020-02-1345545545245364,900453
2020-02-12465465452454104,800454
2020-02-10480480460463204,400463
2020-02-0748148147347372,000473
2020-02-06471480471477104,300477
2020-02-0546447046146883,000468
2020-02-0445546345346342,700463
2020-02-0345645645245339,600453
2020-01-3145446245345942,200459
2020-01-30457460452454112,100454
2020-01-2945846145645772,400457
2020-01-28460461455457112,500457
2020-01-2746246546146254,400462
2020-01-24470473460468180,600468
2020-01-2347547547047165,400471
2020-01-2247747747347558,700475
2020-01-2147747747447548,800475
2020-01-2047647847447647,600476
2020-01-1747847847447648,800476
2020-01-1648048047247457,400474
2020-01-1548048047347666,500476
2020-01-1448648647748050,900480
2020-01-1049249248648760,000487
2020-01-0948249148249179,100491
2020-01-08479485472475104,500475
2020-01-0748048648048263,400482
2020-01-0648648647847998,800479

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