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
2021-08-0436936936536530,600365
2021-08-0337037036536928,800369
2021-08-0236637236637047,800370
2021-07-3036936936336453,100364
2021-07-2936337436237479,100374
2021-07-2836036536036228,100362
2021-07-2736236536036557,900365
2021-07-2635735835535831,500358
2021-07-2135035535035318,300353
2021-07-2034735234735037,200350
2021-07-1935535634935256,000352
2021-07-1635736035735821,500358
2021-07-1536236536036046,700360
2021-07-1435836335836047,200360
2021-07-1335336235336161,200361
2021-07-1235435835035289,900352
2021-07-0934535234235187,300351
2021-07-0835135334734756,100347
2021-07-0735435535135151,800351
2021-07-0635835935335748,200357
2021-07-0536136135535541,200355
2021-07-0235836235536224,200362
2021-07-0136136135235560,900355
2021-06-3036336436136143,300361
2021-06-2936436436136137,500361
2021-06-2836136536136554,800365
2021-06-2535836035435831,300358
2021-06-2435135835035446,900354
2021-06-2335935935235225,800352
2021-06-2235435835435742,400357
2021-06-2135335334734796,100347
2021-06-1836436435835858,000358
2021-06-1736636936036041,800360
2021-06-1636636836436650,000366
2021-06-1536736736136542,700365
2021-06-1436436636236529,300365
2021-06-1137037036036173,700361
2021-06-1037037036336964,600369
2021-06-0936837136836860,900368
2021-06-0837337336736750,400367
2021-06-0736937236737063,300370
2021-06-0436736936536777,000367
2021-06-0336337036336848,400368
2021-06-0235936535836390,100363
2021-06-0136236235636045,400360
2021-05-3136236235835946,900359
2021-05-2836136335736257,300362
2021-05-2736436435635686,400356
2021-05-2636236936136636,000366
2021-05-2537437436436490,000364
2021-05-2437137837137657,400376
2021-05-21365376364371104,600371
2021-05-2036436936436475,100364
2021-05-1936436736136169,600361
2021-05-1836336835936883,100368
2021-05-1735436235435990,500359
2021-05-14362366351351207,900351
2021-05-13351372345348222,500348
2021-05-12354357350351102,200351
2021-05-1136236735635664,300356
2021-05-1036336536136360,200363
2021-05-0735736335635945,800359
2021-05-0635035935035678,300356
2021-04-3034435234434476,100344
2021-04-2834935334234291,900342
2021-04-2735035534534999,100349
2021-04-2634634834334449,000344
2021-04-2334534634034166,600341
2021-04-2234734934534541,300345
2021-04-2135635634434695,600346
2021-04-2036436435836072,300360
2021-04-1936937136436537,700365
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