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
2022-12-08274274271274114,400274
2022-12-07276276273273109,200273
2022-12-0627627627327356,000273
2022-12-0527927927527637,200276
2022-12-0228028027427696,900276
2022-12-0127928027727780,100277
2022-11-3028028027827954,800279
2022-11-2927928227827967,300279
2022-11-2828228227927991,500279
2022-11-2528228328128191,900281
2022-11-2428128228028282,200282
2022-11-2228028027827952,700279
2022-11-2127828027727844,100278
2022-11-1827627927627797,900277
2022-11-17273276272276103,200276
2022-11-16278278273273177,300273
2022-11-15278282277277125,900277
2022-11-14283283277281156,300281
2022-11-1128328327828077,100280
2022-11-1028028227828061,900280
2022-11-0927928127928156,400281
2022-11-08274280274279119,800279
2022-11-0727327627327691,500276
2022-11-04273275273273136,400273
2022-11-0227627727427461,200274
2022-11-0127427627427571,400275
2022-10-3127627627427492,900274
2022-10-28276278273275322,200275
2022-10-27277278275278104,400278
2022-10-2628028127728093,100280
2022-10-2527928027728091,800280
2022-10-24278279274279228,200279
2022-10-21276277274276105,300276
2022-10-20277277275276101,600276
2022-10-19281281272281178,400281
2022-10-1827727927627898,800278
2022-10-17277278275276102,300276
2022-10-14278280276277125,100277
2022-10-13282283275275232,400275
2022-10-12286286282282143,100282
2022-10-1128829128528599,900285
2022-10-0729129429129255,400292
2022-10-0629129429129495,100294
2022-10-0529329329029068,600290
2022-10-04288292287291141,200291
2022-10-0328728728228687,600286
2022-09-30288288283283122,100283
2022-09-2929029028428895,200288
2022-09-28281283278283181,500283
2022-09-27287287282283101,200283
2022-09-26288288281282271,100282
2022-09-22292292288289206,200289
2022-09-21293296292294109,100294
2022-09-2029529729429664,200296
2022-09-1629529729329374,300293
2022-09-1529529529329483,600294
2022-09-1429429729429574,000295
2022-09-1329729929629764,900297
2022-09-1230130129630089,400300
2022-09-0929629829529799,400297
2022-09-0829329529329578,300295
2022-09-07295295291293120,900293
2022-09-06297297293295123,500295
2022-09-05296302294297120,000297
2022-09-0229929929429680,400296
2022-09-0129729929629695,600296
2022-08-3129930029730081,500300
2022-08-3030230229930248,900302
2022-08-29301301298299111,000299
2022-08-2630530630130295,600302
2022-08-25300305300305172,900305
2022-08-2430230229929960,300299
2022-08-2330030229829879,400298
2022-08-22298303297302182,700302
2022-08-1929929929729754,500297
2022-08-1829729929629658,900296
2022-08-17298301296300168,200300
2022-08-1629729829529687,900296
2022-08-1529529729529679,000296
2022-08-12293295292295160,100295
2022-08-10291292289292145,500292
2022-08-09291291289289109,800289
2022-08-08292294290290201,000290
2022-08-05293298291295195,700295
2022-08-04296296292293112,500293
2022-08-0329829829429793,400297
2022-08-0229929929629879,800298
2022-08-01297300295299105,500299
2022-07-2929829929629885,700298
2022-07-28300301298298128,200298
2022-07-2730030029729859,100298
2022-07-2630230229929947,700299
2022-07-25300302298302181,900302
2022-07-2229829829629761,800297
2022-07-2129629929629862,100298
2022-07-2029929929629951,200299
2022-07-1929529629429646,300296
2022-07-1529829829529556,600295
2022-07-1429529729529756,000297
2022-07-1329529729429660,000296
2022-07-1229829829429576,300295
2022-07-1129630029629885,400298
2022-07-0829629829429485,200294
2022-07-0729629729329758,500297
2022-07-0629529729429440,000294
2022-07-0530030029529783,000297
2022-07-0429530029529974,500299
2022-07-0129829929229381,400293
2022-06-3029930029629759,400297
2022-06-2930230229829891,000298
2022-06-2830130329930292,500302
2022-06-2730230329929969,400299
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