3864 三菱製紙(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 186 | 191 | 186 | 187 | 158,000 | 1,870 |
| 2001-12-27 | 187 | 195 | 186 | 195 | 375,000 | 1,950 |
| 2001-12-26 | 181 | 184 | 181 | 184 | 288,000 | 1,840 |
| 2001-12-25 | 191 | 195 | 182 | 182 | 395,000 | 1,820 |
| 2001-12-21 | 191 | 196 | 184 | 188 | 393,000 | 1,880 |
| 2001-12-20 | 189 | 198 | 189 | 192 | 500,000 | 1,920 |
| 2001-12-19 | 180 | 192 | 180 | 189 | 507,000 | 1,890 |
| 2001-12-18 | 182 | 187 | 175 | 176 | 579,000 | 1,760 |
| 2001-12-17 | 192 | 193 | 184 | 184 | 557,000 | 1,840 |
| 2001-12-14 | 197 | 200 | 191 | 200 | 3,870,000 | 2,000 |
| 2001-12-13 | 194 | 198 | 190 | 192 | 312,000 | 1,920 |
| 2001-12-12 | 191 | 200 | 191 | 198 | 462,000 | 1,980 |
| 2001-12-11 | 195 | 198 | 194 | 194 | 262,000 | 1,940 |
| 2001-12-10 | 195 | 205 | 195 | 198 | 476,000 | 1,980 |
| 2001-12-07 | 198 | 200 | 195 | 195 | 245,000 | 1,950 |
| 2001-12-06 | 200 | 202 | 197 | 199 | 992,000 | 1,990 |
| 2001-12-05 | 197 | 198 | 192 | 196 | 294,000 | 1,960 |
| 2001-12-04 | 190 | 194 | 189 | 194 | 304,000 | 1,940 |
| 2001-12-03 | 195 | 198 | 188 | 188 | 305,000 | 1,880 |
| 2001-11-30 | 198 | 199 | 194 | 194 | 421,000 | 1,940 |
| 2001-11-29 | 190 | 203 | 190 | 203 | 451,000 | 2,030 |
| 2001-11-28 | 199 | 199 | 187 | 187 | 371,000 | 1,870 |
| 2001-11-27 | 202 | 203 | 195 | 195 | 476,000 | 1,950 |
| 2001-11-26 | 195 | 200 | 193 | 200 | 431,000 | 2,000 |
| 2001-11-22 | 191 | 194 | 191 | 194 | 304,000 | 1,940 |
| 2001-11-21 | 186 | 195 | 186 | 191 | 429,000 | 1,910 |
| 2001-11-20 | 192 | 192 | 187 | 188 | 360,000 | 1,880 |
| 2001-11-19 | 190 | 197 | 189 | 192 | 292,000 | 1,920 |
| 2001-11-16 | 191 | 198 | 187 | 193 | 520,000 | 1,930 |
| 2001-11-15 | 186 | 190 | 184 | 190 | 323,000 | 1,900 |
| 2001-11-14 | 186 | 190 | 184 | 185 | 332,000 | 1,850 |
| 2001-11-13 | 185 | 187 | 183 | 185 | 526,000 | 1,850 |
| 2001-11-12 | 188 | 189 | 186 | 186 | 224,000 | 1,860 |
| 2001-11-09 | 190 | 191 | 186 | 186 | 862,000 | 1,860 |
| 2001-11-08 | 193 | 193 | 190 | 190 | 235,000 | 1,900 |
| 2001-11-07 | 191 | 193 | 190 | 191 | 339,000 | 1,910 |
| 2001-11-06 | 193 | 194 | 190 | 191 | 309,000 | 1,910 |
| 2001-11-05 | 190 | 193 | 188 | 192 | 300,000 | 1,920 |
| 2001-11-02 | 193 | 194 | 186 | 187 | 453,000 | 1,870 |
| 2001-11-01 | 198 | 198 | 190 | 191 | 397,000 | 1,910 |
| 2001-10-31 | 197 | 200 | 189 | 189 | 623,000 | 1,890 |
| 2001-10-30 | 194 | 197 | 193 | 194 | 244,000 | 1,940 |
| 2001-10-29 | 196 | 198 | 195 | 195 | 199,000 | 1,950 |
| 2001-10-26 | 200 | 200 | 196 | 196 | 345,000 | 1,960 |
| 2001-10-25 | 197 | 199 | 193 | 197 | 579,000 | 1,970 |
| 2001-10-24 | 193 | 199 | 193 | 197 | 436,000 | 1,970 |
| 2001-10-23 | 192 | 195 | 190 | 193 | 651,000 | 1,930 |
| 2001-10-22 | 188 | 191 | 186 | 189 | 346,000 | 1,890 |
| 2001-10-19 | 189 | 189 | 185 | 186 | 362,000 | 1,860 |
| 2001-10-18 | 188 | 193 | 188 | 190 | 383,000 | 1,900 |
| 2001-10-17 | 191 | 192 | 187 | 188 | 568,000 | 1,880 |
| 2001-10-16 | 189 | 196 | 189 | 195 | 255,000 | 1,950 |
| 2001-10-15 | 194 | 195 | 189 | 191 | 293,000 | 1,910 |
| 2001-10-12 | 198 | 198 | 188 | 193 | 1,088,000 | 1,930 |
| 2001-10-11 | 190 | 195 | 189 | 195 | 290,000 | 1,950 |
| 2001-10-10 | 191 | 192 | 185 | 186 | 351,000 | 1,860 |
| 2001-10-09 | 194 | 195 | 191 | 191 | 532,000 | 1,910 |
| 2001-10-05 | 194 | 196 | 192 | 196 | 373,000 | 1,960 |
| 2001-10-04 | 197 | 197 | 192 | 196 | 571,000 | 1,960 |
| 2001-10-03 | 198 | 198 | 191 | 191 | 634,000 | 1,910 |
| 2001-10-02 | 198 | 199 | 195 | 196 | 723,000 | 1,960 |
| 2001-10-01 | 191 | 199 | 191 | 198 | 394,000 | 1,980 |
| 2001-09-28 | 195 | 200 | 190 | 190 | 648,000 | 1,900 |
| 2001-09-27 | 197 | 200 | 195 | 200 | 375,000 | 2,000 |
| 2001-09-26 | 205 | 205 | 191 | 196 | 519,000 | 1,960 |
| 2001-09-25 | 204 | 205 | 199 | 204 | 235,000 | 2,040 |
| 2001-09-21 | 197 | 209 | 193 | 195 | 410,000 | 1,950 |
| 2001-09-20 | 204 | 210 | 200 | 202 | 380,000 | 2,020 |
| 2001-09-19 | 206 | 213 | 206 | 211 | 580,000 | 2,110 |
| 2001-09-18 | 205 | 210 | 199 | 201 | 379,000 | 2,010 |
| 2001-09-17 | 203 | 207 | 195 | 200 | 503,000 | 2,000 |
| 2001-09-14 | 195 | 215 | 195 | 215 | 1,451,000 | 2,150 |
| 2001-09-13 | 186 | 203 | 186 | 198 | 1,127,000 | 1,980 |
| 2001-09-12 | 172 | 203 | 172 | 191 | 929,000 | 1,910 |
| 2001-09-11 | 200 | 201 | 195 | 197 | 440,000 | 1,970 |
| 2001-09-10 | 205 | 207 | 201 | 201 | 386,000 | 2,010 |
| 2001-09-07 | 214 | 216 | 210 | 210 | 696,000 | 2,100 |
| 2001-09-06 | 218 | 220 | 212 | 219 | 553,000 | 2,190 |
| 2001-09-05 | 211 | 219 | 211 | 218 | 623,000 | 2,180 |
| 2001-09-04 | 208 | 214 | 207 | 214 | 566,000 | 2,140 |
| 2001-09-03 | 207 | 214 | 206 | 206 | 424,000 | 2,060 |
| 2001-08-31 | 215 | 215 | 207 | 209 | 492,000 | 2,090 |
| 2001-08-30 | 214 | 217 | 211 | 217 | 421,000 | 2,170 |
| 2001-08-29 | 223 | 224 | 211 | 211 | 583,000 | 2,110 |
| 2001-08-28 | 224 | 226 | 219 | 219 | 321,000 | 2,190 |
| 2001-08-27 | 221 | 226 | 216 | 224 | 483,000 | 2,240 |
| 2001-08-24 | 216 | 218 | 210 | 211 | 507,000 | 2,110 |
| 2001-08-23 | 224 | 225 | 219 | 220 | 407,000 | 2,200 |
| 2001-08-22 | 222 | 230 | 222 | 228 | 344,000 | 2,280 |
| 2001-08-21 | 226 | 228 | 221 | 222 | 360,000 | 2,220 |
| 2001-08-20 | 229 | 230 | 221 | 221 | 516,000 | 2,210 |
| 2001-08-17 | 228 | 230 | 223 | 226 | 452,000 | 2,260 |
| 2001-08-16 | 220 | 227 | 220 | 223 | 491,000 | 2,230 |
| 2001-08-15 | 224 | 224 | 219 | 219 | 742,000 | 2,190 |
| 2001-08-14 | 222 | 229 | 219 | 225 | 780,000 | 2,250 |
| 2001-08-13 | 223 | 224 | 217 | 217 | 476,000 | 2,170 |
| 2001-08-10 | 217 | 227 | 217 | 220 | 855,000 | 2,200 |
| 2001-08-09 | 224 | 225 | 213 | 214 | 916,000 | 2,140 |
| 2001-08-08 | 226 | 228 | 215 | 219 | 702,000 | 2,190 |
| 2001-08-07 | 228 | 228 | 224 | 226 | 620,000 | 2,260 |
| 2001-08-06 | 227 | 229 | 224 | 228 | 802,000 | 2,280 |
| 2001-08-03 | 230 | 231 | 223 | 223 | 755,000 | 2,230 |
| 2001-08-02 | 226 | 233 | 225 | 229 | 1,591,000 | 2,290 |
| 2001-08-01 | 220 | 227 | 218 | 222 | 889,000 | 2,220 |
| 2001-07-31 | 210 | 216 | 210 | 215 | 483,000 | 2,150 |
| 2001-07-30 | 213 | 215 | 205 | 209 | 358,000 | 2,090 |
| 2001-07-27 | 205 | 212 | 204 | 211 | 929,000 | 2,110 |
| 2001-07-26 | 208 | 211 | 202 | 203 | 785,000 | 2,030 |
| 2001-07-25 | 203 | 213 | 202 | 208 | 552,000 | 2,080 |
| 2001-07-24 | 205 | 206 | 200 | 206 | 584,000 | 2,060 |
| 2001-07-23 | 212 | 212 | 200 | 200 | 528,000 | 2,000 |
| 2001-07-19 | 209 | 211 | 209 | 209 | 237,000 | 2,090 |
| 2001-07-18 | 216 | 216 | 208 | 208 | 501,000 | 2,080 |
| 2001-07-17 | 211 | 215 | 211 | 215 | 319,000 | 2,150 |
| 2001-07-16 | 216 | 216 | 210 | 212 | 399,000 | 2,120 |
| 2001-07-13 | 213 | 216 | 211 | 213 | 1,099,000 | 2,130 |
| 2001-07-12 | 212 | 213 | 210 | 213 | 469,000 | 2,130 |
| 2001-07-11 | 215 | 215 | 209 | 209 | 411,000 | 2,090 |
| 2001-07-10 | 215 | 216 | 211 | 215 | 419,000 | 2,150 |
| 2001-07-09 | 213 | 215 | 210 | 215 | 476,000 | 2,150 |
| 2001-07-06 | 213 | 217 | 212 | 213 | 514,000 | 2,130 |
| 2001-07-05 | 210 | 214 | 209 | 214 | 716,000 | 2,140 |
| 2001-07-04 | 219 | 220 | 208 | 209 | 1,388,000 | 2,090 |
| 2001-07-03 | 220 | 222 | 217 | 219 | 902,000 | 2,190 |
| 2001-07-02 | 224 | 225 | 218 | 221 | 1,175,000 | 2,210 |
| 2001-06-29 | 228 | 228 | 216 | 216 | 937,000 | 2,160 |
| 2001-06-28 | 225 | 226 | 217 | 226 | 1,234,000 | 2,260 |
| 2001-06-27 | 229 | 230 | 223 | 225 | 829,000 | 2,250 |
| 2001-06-26 | 222 | 231 | 222 | 231 | 1,205,000 | 2,310 |
| 2001-06-25 | 227 | 228 | 223 | 223 | 839,000 | 2,230 |
| 2001-06-22 | 229 | 230 | 221 | 224 | 1,556,000 | 2,240 |
| 2001-06-21 | 229 | 231 | 223 | 229 | 1,082,000 | 2,290 |
| 2001-06-20 | 238 | 238 | 224 | 229 | 1,187,000 | 2,290 |
| 2001-06-19 | 244 | 248 | 238 | 238 | 844,000 | 2,380 |
| 2001-06-18 | 240 | 249 | 240 | 248 | 567,000 | 2,480 |
| 2001-06-15 | 241 | 244 | 239 | 244 | 713,000 | 2,440 |
| 2001-06-14 | 248 | 252 | 243 | 249 | 552,000 | 2,490 |
| 2001-06-13 | 249 | 255 | 246 | 249 | 772,000 | 2,490 |
| 2001-06-12 | 255 | 259 | 245 | 245 | 918,000 | 2,450 |
| 2001-06-11 | 261 | 261 | 257 | 258 | 925,000 | 2,580 |
| 2001-06-08 | 264 | 264 | 256 | 262 | 3,819,000 | 2,620 |
| 2001-06-07 | 252 | 260 | 250 | 259 | 1,574,000 | 2,590 |
| 2001-06-06 | 257 | 257 | 250 | 252 | 439,000 | 2,520 |
| 2001-06-05 | 253 | 255 | 250 | 254 | 1,242,000 | 2,540 |
| 2001-06-04 | 253 | 258 | 251 | 256 | 2,152,000 | 2,560 |
| 2001-06-01 | 245 | 248 | 242 | 248 | 1,182,000 | 2,480 |
| 2001-05-31 | 236 | 240 | 236 | 240 | 1,847,000 | 2,400 |
| 2001-05-30 | 236 | 242 | 236 | 238 | 1,245,000 | 2,380 |
| 2001-05-29 | 237 | 238 | 236 | 236 | 531,000 | 2,360 |
| 2001-05-28 | 240 | 241 | 236 | 238 | 347,000 | 2,380 |
| 2001-05-25 | 242 | 243 | 236 | 236 | 400,000 | 2,360 |
| 2001-05-24 | 236 | 243 | 236 | 238 | 912,000 | 2,380 |
| 2001-05-23 | 237 | 241 | 237 | 239 | 825,000 | 2,390 |
| 2001-05-22 | 242 | 242 | 235 | 237 | 1,389,000 | 2,370 |
| 2001-05-21 | 236 | 244 | 236 | 240 | 363,000 | 2,400 |
| 2001-05-18 | 240 | 240 | 235 | 237 | 1,530,000 | 2,370 |
| 2001-05-17 | 249 | 250 | 236 | 240 | 1,054,000 | 2,400 |
| 2001-05-16 | 247 | 250 | 238 | 250 | 1,312,000 | 2,500 |
| 2001-05-15 | 233 | 245 | 233 | 242 | 764,000 | 2,420 |
| 2001-05-14 | 242 | 242 | 225 | 230 | 583,000 | 2,300 |
| 2001-05-11 | 247 | 247 | 242 | 242 | 743,000 | 2,420 |
| 2001-05-10 | 244 | 249 | 241 | 245 | 371,000 | 2,450 |
| 2001-05-09 | 239 | 244 | 236 | 240 | 637,000 | 2,400 |
| 2001-05-08 | 250 | 251 | 236 | 243 | 1,307,000 | 2,430 |
| 2001-05-07 | 260 | 260 | 250 | 250 | 1,049,000 | 2,500 |
| 2001-05-02 | 265 | 266 | 260 | 264 | 1,206,000 | 2,640 |
| 2001-05-01 | 263 | 266 | 260 | 265 | 1,977,000 | 2,650 |
| 2001-04-27 | 261 | 263 | 256 | 260 | 1,228,000 | 2,600 |
| 2001-04-26 | 258 | 263 | 256 | 258 | 2,566,000 | 2,580 |
| 2001-04-25 | 253 | 258 | 252 | 257 | 1,749,000 | 2,570 |
| 2001-04-24 | 250 | 253 | 247 | 252 | 1,656,000 | 2,520 |
| 2001-04-23 | 251 | 256 | 250 | 250 | 2,389,000 | 2,500 |
| 2001-04-20 | 245 | 252 | 243 | 252 | 2,819,000 | 2,520 |
| 2001-04-19 | 245 | 247 | 240 | 242 | 1,537,000 | 2,420 |
| 2001-04-18 | 240 | 247 | 238 | 244 | 4,794,000 | 2,440 |
| 2001-04-17 | 232 | 237 | 229 | 235 | 2,435,000 | 2,350 |
| 2001-04-16 | 231 | 233 | 225 | 227 | 1,279,000 | 2,270 |
| 2001-04-13 | 233 | 233 | 226 | 229 | 2,472,000 | 2,290 |
| 2001-04-12 | 216 | 228 | 216 | 228 | 2,631,000 | 2,280 |
| 2001-04-11 | 220 | 222 | 214 | 219 | 1,234,000 | 2,190 |
| 2001-04-10 | 220 | 222 | 215 | 219 | 1,436,000 | 2,190 |
| 2001-04-09 | 220 | 222 | 214 | 217 | 1,236,000 | 2,170 |
| 2001-04-06 | 220 | 225 | 213 | 223 | 2,253,000 | 2,230 |
| 2001-04-05 | 210 | 220 | 208 | 214 | 2,634,000 | 2,140 |
| 2001-04-04 | 199 | 206 | 199 | 206 | 1,556,000 | 2,060 |
| 2001-04-03 | 196 | 203 | 193 | 199 | 1,411,000 | 1,990 |
| 2001-04-02 | 201 | 202 | 192 | 193 | 743,000 | 1,930 |
| 2001-03-30 | 201 | 203 | 200 | 200 | 1,035,000 | 2,000 |
| 2001-03-29 | 200 | 204 | 199 | 200 | 611,000 | 2,000 |
| 2001-03-28 | 206 | 207 | 200 | 200 | 1,144,000 | 2,000 |
| 2001-03-27 | 201 | 207 | 201 | 207 | 1,105,000 | 2,070 |
| 2001-03-26 | 193 | 199 | 193 | 199 | 1,096,000 | 1,990 |
| 2001-03-23 | 198 | 198 | 190 | 192 | 856,000 | 1,920 |
| 2001-03-22 | 192 | 200 | 187 | 194 | 1,114,000 | 1,940 |
| 2001-03-21 | 187 | 192 | 184 | 192 | 1,070,000 | 1,920 |
| 2001-03-19 | 190 | 193 | 185 | 186 | 483,000 | 1,860 |
| 2001-03-16 | 192 | 195 | 183 | 185 | 622,000 | 1,850 |
| 2001-03-15 | 181 | 193 | 179 | 192 | 897,000 | 1,920 |
| 2001-03-14 | 193 | 199 | 192 | 194 | 544,000 | 1,940 |
| 2001-03-13 | 200 | 202 | 183 | 195 | 1,137,000 | 1,950 |
| 2001-03-12 | 221 | 221 | 199 | 201 | 1,660,000 | 2,010 |
| 2001-03-09 | 212 | 217 | 211 | 217 | 3,166,000 | 2,170 |
| 2001-03-08 | 222 | 225 | 213 | 214 | 1,161,000 | 2,140 |
| 2001-03-07 | 227 | 232 | 221 | 227 | 421,000 | 2,270 |
| 2001-03-06 | 229 | 234 | 228 | 229 | 318,000 | 2,290 |
| 2001-03-05 | 232 | 237 | 226 | 227 | 298,000 | 2,270 |
| 2001-03-02 | 237 | 240 | 228 | 234 | 386,000 | 2,340 |
| 2001-03-01 | 240 | 241 | 235 | 239 | 387,000 | 2,390 |
| 2001-02-28 | 240 | 244 | 236 | 239 | 509,000 | 2,390 |
| 2001-02-27 | 240 | 244 | 236 | 236 | 583,000 | 2,360 |
| 2001-02-26 | 233 | 240 | 232 | 240 | 526,000 | 2,400 |
| 2001-02-23 | 230 | 234 | 229 | 232 | 291,000 | 2,320 |
| 2001-02-22 | 230 | 232 | 225 | 227 | 199,000 | 2,270 |
| 2001-02-21 | 234 | 234 | 230 | 230 | 169,000 | 2,300 |
| 2001-02-20 | 238 | 238 | 233 | 234 | 191,000 | 2,340 |
| 2001-02-19 | 236 | 239 | 231 | 237 | 138,000 | 2,370 |
| 2001-02-16 | 234 | 241 | 234 | 236 | 195,000 | 2,360 |
| 2001-02-15 | 241 | 244 | 228 | 240 | 337,000 | 2,400 |
| 2001-02-14 | 234 | 241 | 231 | 241 | 451,000 | 2,410 |
| 2001-02-13 | 235 | 235 | 228 | 233 | 220,000 | 2,330 |
| 2001-02-09 | 224 | 235 | 219 | 235 | 901,000 | 2,350 |
| 2001-02-08 | 225 | 225 | 218 | 219 | 200,000 | 2,190 |
| 2001-02-07 | 225 | 226 | 221 | 223 | 104,000 | 2,230 |
| 2001-02-06 | 225 | 227 | 222 | 223 | 148,000 | 2,230 |
| 2001-02-05 | 225 | 228 | 223 | 224 | 178,000 | 2,240 |
| 2001-02-02 | 228 | 229 | 222 | 223 | 232,000 | 2,230 |
| 2001-02-01 | 227 | 228 | 224 | 225 | 154,000 | 2,250 |
| 2001-01-31 | 230 | 231 | 225 | 227 | 183,000 | 2,270 |
| 2001-01-30 | 228 | 231 | 223 | 225 | 146,000 | 2,250 |
| 2001-01-29 | 225 | 230 | 224 | 230 | 375,000 | 2,300 |
| 2001-01-26 | 222 | 227 | 222 | 224 | 186,000 | 2,240 |
| 2001-01-25 | 226 | 227 | 222 | 225 | 143,000 | 2,250 |
| 2001-01-24 | 230 | 230 | 222 | 223 | 235,000 | 2,230 |
| 2001-01-23 | 226 | 231 | 225 | 228 | 163,000 | 2,280 |
| 2001-01-22 | 228 | 231 | 227 | 227 | 155,000 | 2,270 |
| 2001-01-19 | 236 | 236 | 226 | 227 | 558,000 | 2,270 |
| 2001-01-18 | 229 | 235 | 225 | 231 | 351,000 | 2,310 |
| 2001-01-17 | 237 | 237 | 225 | 234 | 342,000 | 2,340 |
| 2001-01-16 | 226 | 235 | 226 | 233 | 268,000 | 2,330 |
| 2001-01-15 | 225 | 230 | 222 | 226 | 232,000 | 2,260 |
| 2001-01-12 | 220 | 223 | 220 | 220 | 814,000 | 2,200 |
| 2001-01-11 | 220 | 223 | 217 | 218 | 531,000 | 2,180 |
| 2001-01-10 | 232 | 232 | 215 | 215 | 437,000 | 2,150 |
| 2001-01-09 | 222 | 225 | 219 | 222 | 276,000 | 2,220 |
| 2001-01-05 | 236 | 236 | 222 | 227 | 371,000 | 2,270 |
| 2001-01-04 | 234 | 239 | 234 | 236 | 255,000 | 2,360 |
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