3864 三菱製紙(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-04-1636536936336628,800366
2021-04-1536737136336358,500363
2021-04-1436536836036649,800366
2021-04-1336637136236774,300367
2021-04-1236336636136551,400365
2021-04-09368369360360101,300360
2021-04-0837937936536592,900365
2021-04-0737537937437942,400379
2021-04-0638338537337781,200377
2021-04-0537738337538360,500383
2021-04-0238238237537941,400379
2021-04-0138038437537859,000378
2021-03-3138338537737874,600378
2021-03-3039439438138783,400387
2021-03-29399399383394109,300394
2021-03-2639539738939184,700391
2021-03-2537939137938981,900389
2021-03-24390390373378128,400378
2021-03-23406406391393172,700393
2021-03-22384407381406301,300406
2021-03-19375385371383655,100383
2021-03-18376377369376147,400376
2021-03-17377381372375122,200375
2021-03-16382384376383151,300383
2021-03-15374384373384216,100384
2021-03-1237137336637396,200373
2021-03-1137537536937186,400371
2021-03-10375375362374193,300374
2021-03-09370378365378153,600378
2021-03-08373373361366113,700366
2021-03-05362370358369114,700369
2021-03-04361363353360108,400360
2021-03-0335836535836588,900365
2021-03-0236436435635892,800358
2021-03-0135436335136081,900360
2021-02-2636136135035091,700350
2021-02-2536137035836190,600361
2021-02-24361361353355108,100355
2021-02-2236537136036196,100361
2021-02-1936536535836382,500363
2021-02-18374374363366100,800366
2021-02-1736637736637197,900371
2021-02-1636836836136667,000366
2021-02-15366369357364131,700364
2021-02-12366369358365172,200365
2021-02-10360381358364804,200364
2021-02-0935135134234780,600347
2021-02-08341351341348128,200348
2021-02-0533734533534487,600344
2021-02-04338343332335131,100335
2021-02-0333434333433979,600339
2021-02-0233533833033395,200333
2021-02-0133533833333346,200333
2021-01-2933734233433789,100337
2021-01-28341344332336438,400336
2021-01-27341357341352200,500352
2021-01-26334341332341101,400341
2021-01-2533033732833491,100334
2021-01-2232633032532974,700329
2021-01-2133333532632668,800326
2021-01-20328336328333103,100333
2021-01-19320329320323101,200323
2021-01-1832732732032244,700322
2021-01-1533133132332553,700325
2021-01-1433033232633158,500331
2021-01-1333733732933088,600330
2021-01-12327330321330102,000330
2021-01-08317324317321110,700321
2021-01-0731532031431665,700316
2021-01-0631431731231451,800314
2021-01-0531231431131237,100312
2021-01-0431431431131369,500313

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