3864 三菱製紙(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 245 | 245 | 237 | 239 | 156,000 | 2,390 |
| 2000-12-28 | 247 | 248 | 237 | 241 | 309,000 | 2,410 |
| 2000-12-27 | 240 | 247 | 238 | 246 | 661,000 | 2,460 |
| 2000-12-26 | 237 | 241 | 233 | 240 | 479,000 | 2,400 |
| 2000-12-25 | 229 | 239 | 226 | 239 | 378,000 | 2,390 |
| 2000-12-22 | 231 | 232 | 220 | 224 | 671,000 | 2,240 |
| 2000-12-21 | 219 | 222 | 212 | 216 | 1,165,000 | 2,160 |
| 2000-12-20 | 220 | 221 | 215 | 220 | 585,000 | 2,200 |
| 2000-12-19 | 226 | 229 | 223 | 223 | 449,000 | 2,230 |
| 2000-12-18 | 230 | 232 | 220 | 226 | 303,000 | 2,260 |
| 2000-12-15 | 236 | 239 | 232 | 233 | 603,000 | 2,330 |
| 2000-12-14 | 245 | 245 | 238 | 238 | 251,000 | 2,380 |
| 2000-12-13 | 245 | 245 | 239 | 240 | 359,000 | 2,400 |
| 2000-12-12 | 248 | 250 | 243 | 245 | 324,000 | 2,450 |
| 2000-12-11 | 255 | 257 | 251 | 254 | 586,000 | 2,540 |
| 2000-12-08 | 246 | 253 | 245 | 251 | 2,890,000 | 2,510 |
| 2000-12-07 | 240 | 250 | 238 | 242 | 737,000 | 2,420 |
| 2000-12-06 | 250 | 250 | 240 | 240 | 1,040,000 | 2,400 |
| 2000-12-05 | 245 | 246 | 239 | 239 | 1,001,000 | 2,390 |
| 2000-12-04 | 230 | 240 | 228 | 239 | 666,000 | 2,390 |
| 2000-12-01 | 218 | 230 | 218 | 225 | 449,000 | 2,250 |
| 2000-11-30 | 209 | 220 | 209 | 218 | 283,000 | 2,180 |
| 2000-11-29 | 214 | 214 | 208 | 209 | 186,000 | 2,090 |
| 2000-11-28 | 214 | 216 | 212 | 212 | 299,000 | 2,120 |
| 2000-11-27 | 217 | 217 | 211 | 214 | 346,000 | 2,140 |
| 2000-11-24 | 214 | 216 | 210 | 214 | 265,000 | 2,140 |
| 2000-11-22 | 219 | 219 | 213 | 214 | 158,000 | 2,140 |
| 2000-11-21 | 215 | 220 | 213 | 219 | 276,000 | 2,190 |
| 2000-11-20 | 218 | 220 | 215 | 220 | 261,000 | 2,200 |
| 2000-11-17 | 218 | 218 | 213 | 214 | 224,000 | 2,140 |
| 2000-11-16 | 221 | 221 | 213 | 218 | 128,000 | 2,180 |
| 2000-11-15 | 223 | 225 | 215 | 219 | 220,000 | 2,190 |
| 2000-11-14 | 221 | 221 | 214 | 220 | 173,000 | 2,200 |
| 2000-11-13 | 220 | 220 | 209 | 218 | 265,000 | 2,180 |
| 2000-11-10 | 213 | 221 | 213 | 220 | 723,000 | 2,200 |
| 2000-11-09 | 222 | 229 | 215 | 218 | 226,000 | 2,180 |
| 2000-11-08 | 227 | 232 | 222 | 231 | 227,000 | 2,310 |
| 2000-11-07 | 235 | 235 | 221 | 230 | 323,000 | 2,300 |
| 2000-11-06 | 230 | 234 | 222 | 234 | 376,000 | 2,340 |
| 2000-11-02 | 221 | 225 | 218 | 223 | 322,000 | 2,230 |
| 2000-11-01 | 219 | 225 | 215 | 218 | 287,000 | 2,180 |
| 2000-10-31 | 214 | 214 | 209 | 214 | 357,000 | 2,140 |
| 2000-10-30 | 217 | 217 | 207 | 209 | 331,000 | 2,090 |
| 2000-10-27 | 212 | 216 | 207 | 207 | 542,000 | 2,070 |
| 2000-10-26 | 206 | 213 | 205 | 212 | 656,000 | 2,120 |
| 2000-10-25 | 225 | 225 | 215 | 221 | 341,000 | 2,210 |
| 2000-10-24 | 224 | 224 | 220 | 221 | 178,000 | 2,210 |
| 2000-10-23 | 227 | 227 | 220 | 223 | 221,000 | 2,230 |
| 2000-10-20 | 230 | 230 | 223 | 224 | 326,000 | 2,240 |
| 2000-10-19 | 222 | 227 | 218 | 219 | 230,000 | 2,190 |
| 2000-10-18 | 230 | 230 | 220 | 222 | 274,000 | 2,220 |
| 2000-10-17 | 240 | 241 | 230 | 230 | 248,000 | 2,300 |
| 2000-10-16 | 231 | 240 | 228 | 240 | 415,000 | 2,400 |
| 2000-10-13 | 228 | 234 | 226 | 232 | 586,000 | 2,320 |
| 2000-10-12 | 231 | 242 | 231 | 238 | 335,000 | 2,380 |
| 2000-10-11 | 237 | 237 | 231 | 232 | 173,000 | 2,320 |
| 2000-10-10 | 235 | 238 | 231 | 238 | 237,000 | 2,380 |
| 2000-10-06 | 239 | 242 | 229 | 238 | 301,000 | 2,380 |
| 2000-10-05 | 246 | 247 | 236 | 244 | 254,000 | 2,440 |
| 2000-10-04 | 244 | 248 | 236 | 246 | 470,000 | 2,460 |
| 2000-10-03 | 244 | 245 | 239 | 244 | 748,000 | 2,440 |
| 2000-10-02 | 230 | 239 | 225 | 239 | 310,000 | 2,390 |
| 2000-09-29 | 230 | 236 | 229 | 233 | 303,000 | 2,330 |
| 2000-09-28 | 230 | 230 | 220 | 220 | 220,000 | 2,200 |
| 2000-09-27 | 235 | 235 | 222 | 222 | 423,000 | 2,220 |
| 2000-09-26 | 227 | 231 | 226 | 230 | 373,000 | 2,300 |
| 2000-09-25 | 240 | 240 | 226 | 235 | 448,000 | 2,350 |
| 2000-09-22 | 236 | 237 | 227 | 230 | 336,000 | 2,300 |
| 2000-09-21 | 239 | 240 | 229 | 240 | 834,000 | 2,400 |
| 2000-09-20 | 225 | 238 | 224 | 238 | 647,000 | 2,380 |
| 2000-09-19 | 217 | 221 | 212 | 221 | 516,000 | 2,210 |
| 2000-09-18 | 215 | 219 | 214 | 217 | 465,000 | 2,170 |
| 2000-09-14 | 215 | 218 | 215 | 216 | 406,000 | 2,160 |
| 2000-09-13 | 221 | 222 | 217 | 219 | 264,000 | 2,190 |
| 2000-09-12 | 222 | 222 | 215 | 221 | 592,000 | 2,210 |
| 2000-09-11 | 235 | 236 | 221 | 221 | 370,000 | 2,210 |
| 2000-09-08 | 221 | 223 | 219 | 223 | 1,617,000 | 2,230 |
| 2000-09-07 | 223 | 223 | 215 | 219 | 420,000 | 2,190 |
| 2000-09-06 | 230 | 231 | 221 | 221 | 474,000 | 2,210 |
| 2000-09-05 | 232 | 235 | 230 | 231 | 289,000 | 2,310 |
| 2000-09-04 | 230 | 239 | 230 | 232 | 206,000 | 2,320 |
| 2000-09-01 | 247 | 247 | 230 | 232 | 487,000 | 2,320 |
| 2000-08-31 | 245 | 247 | 239 | 244 | 589,000 | 2,440 |
| 2000-08-30 | 251 | 251 | 242 | 244 | 293,000 | 2,440 |
| 2000-08-29 | 243 | 250 | 242 | 249 | 287,000 | 2,490 |
| 2000-08-28 | 256 | 256 | 243 | 245 | 456,000 | 2,450 |
| 2000-08-25 | 253 | 255 | 246 | 251 | 409,000 | 2,510 |
| 2000-08-24 | 246 | 262 | 246 | 258 | 700,000 | 2,580 |
| 2000-08-23 | 256 | 256 | 242 | 243 | 418,000 | 2,430 |
| 2000-08-22 | 245 | 257 | 244 | 257 | 445,000 | 2,570 |
| 2000-08-21 | 245 | 248 | 241 | 242 | 349,000 | 2,420 |
| 2000-08-18 | 245 | 247 | 243 | 246 | 433,000 | 2,460 |
| 2000-08-17 | 249 | 251 | 243 | 244 | 317,000 | 2,440 |
| 2000-08-16 | 244 | 253 | 244 | 250 | 325,000 | 2,500 |
| 2000-08-15 | 245 | 249 | 243 | 245 | 375,000 | 2,450 |
| 2000-08-14 | 255 | 256 | 250 | 250 | 290,000 | 2,500 |
| 2000-08-11 | 240 | 257 | 240 | 256 | 844,000 | 2,560 |
| 2000-08-10 | 255 | 259 | 243 | 243 | 367,000 | 2,430 |
| 2000-08-09 | 249 | 255 | 249 | 253 | 500,000 | 2,530 |
| 2000-08-08 | 250 | 252 | 248 | 248 | 345,000 | 2,480 |
| 2000-08-07 | 249 | 252 | 247 | 250 | 293,000 | 2,500 |
| 2000-08-04 | 250 | 254 | 248 | 249 | 604,000 | 2,490 |
| 2000-08-03 | 253 | 258 | 251 | 255 | 468,000 | 2,550 |
| 2000-08-02 | 259 | 259 | 253 | 253 | 219,000 | 2,530 |
| 2000-08-01 | 250 | 256 | 250 | 250 | 430,000 | 2,500 |
| 2000-07-31 | 250 | 255 | 243 | 254 | 856,000 | 2,540 |
| 2000-07-28 | 257 | 260 | 256 | 259 | 711,000 | 2,590 |
| 2000-07-27 | 270 | 274 | 255 | 261 | 559,000 | 2,610 |
| 2000-07-26 | 269 | 277 | 265 | 266 | 714,000 | 2,660 |
| 2000-07-25 | 258 | 264 | 252 | 264 | 1,039,000 | 2,640 |
| 2000-07-24 | 266 | 266 | 256 | 260 | 530,000 | 2,600 |
| 2000-07-21 | 269 | 284 | 267 | 272 | 745,000 | 2,720 |
| 2000-07-19 | 260 | 265 | 252 | 264 | 964,000 | 2,640 |
| 2000-07-18 | 280 | 287 | 270 | 273 | 1,690,000 | 2,730 |
| 2000-07-17 | 289 | 290 | 283 | 285 | 1,117,000 | 2,850 |
| 2000-07-14 | 297 | 300 | 286 | 290 | 1,457,000 | 2,900 |
| 2000-07-13 | 310 | 315 | 297 | 302 | 1,728,000 | 3,020 |
| 2000-07-12 | 318 | 330 | 305 | 310 | 4,498,000 | 3,100 |
| 2000-07-11 | 282 | 300 | 281 | 297 | 4,213,000 | 2,970 |
| 2000-07-10 | 286 | 291 | 280 | 282 | 1,569,000 | 2,820 |
| 2000-07-07 | 273 | 288 | 271 | 285 | 2,522,000 | 2,850 |
| 2000-07-06 | 269 | 277 | 265 | 274 | 2,886,000 | 2,740 |
| 2000-07-05 | 230 | 285 | 230 | 273 | 4,661,000 | 2,730 |
| 2000-07-04 | 250 | 250 | 231 | 234 | 2,032,000 | 2,340 |
| 2000-07-03 | 255 | 271 | 251 | 252 | 3,504,000 | 2,520 |
| 2000-06-30 | 227 | 250 | 225 | 246 | 3,801,000 | 2,460 |
| 2000-06-29 | 208 | 231 | 205 | 227 | 3,662,000 | 2,270 |
| 2000-06-28 | 188 | 206 | 188 | 203 | 2,471,000 | 2,030 |
| 2000-06-27 | 190 | 191 | 187 | 188 | 780,000 | 1,880 |
| 2000-06-26 | 187 | 189 | 182 | 189 | 846,000 | 1,890 |
| 2000-06-23 | 178 | 188 | 177 | 187 | 1,798,000 | 1,870 |
| 2000-06-22 | 182 | 184 | 178 | 178 | 1,714,000 | 1,780 |
| 2000-06-21 | 176 | 180 | 175 | 179 | 1,047,000 | 1,790 |
| 2000-06-20 | 174 | 179 | 173 | 176 | 1,127,000 | 1,760 |
| 2000-06-19 | 174 | 176 | 173 | 175 | 1,066,000 | 1,750 |
| 2000-06-16 | 168 | 173 | 166 | 171 | 1,175,000 | 1,710 |
| 2000-06-15 | 166 | 169 | 165 | 165 | 729,000 | 1,650 |
| 2000-06-14 | 170 | 170 | 162 | 166 | 856,000 | 1,660 |
| 2000-06-13 | 166 | 170 | 165 | 168 | 1,576,000 | 1,680 |
| 2000-06-12 | 165 | 167 | 163 | 166 | 1,258,000 | 1,660 |
| 2000-06-09 | 152 | 162 | 152 | 160 | 2,320,000 | 1,600 |
| 2000-06-08 | 157 | 157 | 155 | 157 | 411,000 | 1,570 |
| 2000-06-07 | 158 | 158 | 153 | 155 | 326,000 | 1,550 |
| 2000-06-06 | 159 | 163 | 153 | 157 | 843,000 | 1,570 |
| 2000-06-05 | 150 | 150 | 147 | 149 | 345,000 | 1,490 |
| 2000-06-02 | 147 | 154 | 147 | 153 | 485,000 | 1,530 |
| 2000-06-01 | 150 | 152 | 145 | 152 | 396,000 | 1,520 |
| 2000-05-31 | 150 | 151 | 145 | 145 | 288,000 | 1,450 |
| 2000-05-30 | 151 | 154 | 148 | 148 | 389,000 | 1,480 |
| 2000-05-29 | 153 | 155 | 152 | 153 | 289,000 | 1,530 |
| 2000-05-26 | 152 | 157 | 150 | 152 | 392,000 | 1,520 |
| 2000-05-25 | 154 | 156 | 152 | 155 | 256,000 | 1,550 |
| 2000-05-24 | 155 | 157 | 151 | 152 | 262,000 | 1,520 |
| 2000-05-23 | 157 | 157 | 154 | 157 | 404,000 | 1,570 |
| 2000-05-22 | 155 | 157 | 152 | 154 | 296,000 | 1,540 |
| 2000-05-19 | 151 | 158 | 151 | 155 | 280,000 | 1,550 |
| 2000-05-18 | 155 | 155 | 150 | 151 | 226,000 | 1,510 |
| 2000-05-17 | 156 | 157 | 154 | 156 | 239,000 | 1,560 |
| 2000-05-16 | 154 | 159 | 154 | 159 | 513,000 | 1,590 |
| 2000-05-15 | 159 | 161 | 155 | 159 | 317,000 | 1,590 |
| 2000-05-12 | 159 | 160 | 152 | 154 | 1,741,000 | 1,540 |
| 2000-05-11 | 159 | 165 | 157 | 159 | 1,475,000 | 1,590 |
| 2000-05-10 | 159 | 160 | 153 | 154 | 1,536,000 | 1,540 |
| 2000-05-09 | 144 | 160 | 143 | 154 | 2,974,000 | 1,540 |
| 2000-05-08 | 138 | 140 | 135 | 137 | 324,000 | 1,370 |
| 2000-05-02 | 131 | 134 | 131 | 133 | 325,000 | 1,330 |
| 2000-05-01 | 130 | 132 | 128 | 129 | 534,000 | 1,290 |
| 2000-04-28 | 137 | 137 | 130 | 130 | 547,000 | 1,300 |
| 2000-04-27 | 135 | 135 | 129 | 129 | 760,000 | 1,290 |
| 2000-04-26 | 138 | 139 | 133 | 136 | 574,000 | 1,360 |
| 2000-04-25 | 142 | 145 | 135 | 137 | 619,000 | 1,370 |
| 2000-04-24 | 135 | 148 | 135 | 146 | 1,043,000 | 1,460 |
| 2000-04-21 | 146 | 146 | 120 | 120 | 2,114,000 | 1,200 |
| 2000-04-20 | 144 | 146 | 135 | 136 | 922,000 | 1,360 |
| 2000-04-19 | 149 | 155 | 144 | 146 | 609,000 | 1,460 |
| 2000-04-18 | 155 | 161 | 143 | 144 | 542,000 | 1,440 |
| 2000-04-17 | 150 | 165 | 147 | 156 | 743,000 | 1,560 |
| 2000-04-14 | 165 | 167 | 163 | 165 | 887,000 | 1,650 |
| 2000-04-13 | 163 | 167 | 163 | 166 | 478,000 | 1,660 |
| 2000-04-12 | 160 | 161 | 157 | 161 | 388,000 | 1,610 |
| 2000-04-11 | 160 | 163 | 160 | 160 | 198,000 | 1,600 |
| 2000-04-10 | 165 | 166 | 160 | 163 | 338,000 | 1,630 |
| 2000-04-07 | 165 | 165 | 160 | 160 | 439,000 | 1,600 |
| 2000-04-06 | 165 | 168 | 165 | 166 | 485,000 | 1,660 |
| 2000-04-05 | 162 | 165 | 161 | 165 | 272,000 | 1,650 |
| 2000-04-04 | 165 | 168 | 163 | 165 | 483,000 | 1,650 |
| 2000-04-03 | 160 | 165 | 160 | 165 | 329,000 | 1,650 |
| 2000-03-31 | 160 | 165 | 150 | 157 | 439,000 | 1,570 |
| 2000-03-30 | 162 | 164 | 160 | 160 | 354,000 | 1,600 |
| 2000-03-29 | 165 | 168 | 163 | 168 | 519,000 | 1,680 |
| 2000-03-28 | 165 | 165 | 156 | 163 | 537,000 | 1,630 |
| 2000-03-27 | 173 | 173 | 160 | 160 | 981,000 | 1,600 |
| 2000-03-24 | 147 | 155 | 146 | 153 | 631,000 | 1,530 |
| 2000-03-23 | 144 | 149 | 144 | 145 | 426,000 | 1,450 |
| 2000-03-22 | 143 | 145 | 142 | 144 | 337,000 | 1,440 |
| 2000-03-21 | 134 | 143 | 134 | 143 | 266,000 | 1,430 |
| 2000-03-17 | 134 | 135 | 132 | 133 | 306,000 | 1,330 |
| 2000-03-16 | 135 | 137 | 129 | 132 | 1,016,000 | 1,320 |
| 2000-03-15 | 137 | 140 | 133 | 135 | 233,000 | 1,350 |
| 2000-03-14 | 145 | 145 | 136 | 140 | 499,000 | 1,400 |
| 2000-03-13 | 148 | 149 | 141 | 144 | 752,000 | 1,440 |
| 2000-03-10 | 145 | 148 | 142 | 145 | 2,372,000 | 1,450 |
| 2000-03-09 | 134 | 136 | 131 | 133 | 1,262,000 | 1,330 |
| 2000-03-08 | 131 | 138 | 130 | 134 | 528,000 | 1,340 |
| 2000-03-07 | 130 | 133 | 128 | 131 | 767,000 | 1,310 |
| 2000-03-06 | 124 | 132 | 123 | 132 | 516,000 | 1,320 |
| 2000-03-03 | 119 | 124 | 118 | 123 | 664,000 | 1,230 |
| 2000-03-02 | 118 | 120 | 117 | 117 | 337,000 | 1,170 |
| 2000-03-01 | 116 | 120 | 116 | 120 | 398,000 | 1,200 |
| 2000-02-29 | 123 | 123 | 116 | 119 | 387,000 | 1,190 |
| 2000-02-28 | 125 | 126 | 119 | 120 | 384,000 | 1,200 |
| 2000-02-25 | 120 | 120 | 117 | 118 | 263,000 | 1,180 |
| 2000-02-24 | 119 | 120 | 116 | 117 | 473,000 | 1,170 |
| 2000-02-23 | 120 | 123 | 120 | 121 | 229,000 | 1,210 |
| 2000-02-22 | 120 | 123 | 116 | 121 | 422,000 | 1,210 |
| 2000-02-21 | 121 | 124 | 121 | 122 | 223,000 | 1,220 |
| 2000-02-18 | 120 | 124 | 120 | 123 | 305,000 | 1,230 |
| 2000-02-17 | 124 | 124 | 120 | 120 | 378,000 | 1,200 |
| 2000-02-16 | 123 | 125 | 120 | 124 | 807,000 | 1,240 |
| 2000-02-15 | 127 | 129 | 124 | 125 | 743,000 | 1,250 |
| 2000-02-14 | 129 | 129 | 127 | 127 | 310,000 | 1,270 |
| 2000-02-10 | 127 | 129 | 125 | 126 | 663,000 | 1,260 |
| 2000-02-09 | 130 | 130 | 125 | 127 | 399,000 | 1,270 |
| 2000-02-08 | 130 | 130 | 128 | 130 | 422,000 | 1,300 |
| 2000-02-07 | 128 | 130 | 128 | 128 | 330,000 | 1,280 |
| 2000-02-04 | 127 | 129 | 125 | 125 | 332,000 | 1,250 |
| 2000-02-03 | 125 | 129 | 125 | 129 | 586,000 | 1,290 |
| 2000-02-02 | 125 | 129 | 125 | 125 | 625,000 | 1,250 |
| 2000-02-01 | 127 | 128 | 124 | 125 | 983,000 | 1,250 |
| 2000-01-31 | 130 | 130 | 127 | 129 | 461,000 | 1,290 |
| 2000-01-28 | 131 | 132 | 128 | 130 | 1,023,000 | 1,300 |
| 2000-01-27 | 133 | 133 | 131 | 131 | 470,000 | 1,310 |
| 2000-01-26 | 133 | 133 | 131 | 133 | 199,000 | 1,330 |
| 2000-01-25 | 133 | 135 | 131 | 131 | 366,000 | 1,310 |
| 2000-01-24 | 135 | 137 | 132 | 133 | 617,000 | 1,330 |
| 2000-01-21 | 140 | 140 | 133 | 134 | 665,000 | 1,340 |
| 2000-01-20 | 142 | 143 | 140 | 142 | 490,000 | 1,420 |
| 2000-01-19 | 143 | 144 | 142 | 142 | 476,000 | 1,420 |
| 2000-01-18 | 144 | 144 | 140 | 142 | 298,000 | 1,420 |
| 2000-01-17 | 143 | 144 | 137 | 143 | 597,000 | 1,430 |
| 2000-01-14 | 130 | 143 | 130 | 133 | 1,155,000 | 1,330 |
| 2000-01-13 | 133 | 138 | 130 | 132 | 392,000 | 1,320 |
| 2000-01-12 | 134 | 135 | 128 | 128 | 631,000 | 1,280 |
| 2000-01-11 | 140 | 140 | 130 | 135 | 652,000 | 1,350 |
| 2000-01-07 | 133 | 137 | 131 | 134 | 616,000 | 1,340 |
| 2000-01-06 | 131 | 134 | 130 | 131 | 241,000 | 1,310 |
| 2000-01-05 | 130 | 139 | 122 | 132 | 814,000 | 1,320 |
| 2000-01-04 | 135 | 135 | 128 | 128 | 224,000 | 1,280 |
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