3864 三菱製紙(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 162 | 163 | 160 | 162 | 444,000 | 1,620 |
| 2003-12-29 | 162 | 164 | 160 | 160 | 472,000 | 1,600 |
| 2003-12-26 | 159 | 161 | 157 | 158 | 323,000 | 1,580 |
| 2003-12-25 | 157 | 158 | 155 | 158 | 484,000 | 1,580 |
| 2003-12-24 | 157 | 159 | 156 | 158 | 1,020,000 | 1,580 |
| 2003-12-22 | 158 | 160 | 157 | 159 | 896,000 | 1,590 |
| 2003-12-19 | 161 | 165 | 160 | 162 | 646,000 | 1,620 |
| 2003-12-18 | 160 | 162 | 159 | 160 | 602,000 | 1,600 |
| 2003-12-17 | 164 | 164 | 160 | 160 | 564,000 | 1,600 |
| 2003-12-16 | 160 | 165 | 160 | 165 | 392,000 | 1,650 |
| 2003-12-15 | 163 | 169 | 162 | 167 | 1,199,000 | 1,670 |
| 2003-12-12 | 158 | 164 | 158 | 162 | 2,637,000 | 1,620 |
| 2003-12-11 | 159 | 160 | 157 | 159 | 583,000 | 1,590 |
| 2003-12-10 | 157 | 159 | 156 | 156 | 658,000 | 1,560 |
| 2003-12-09 | 160 | 164 | 153 | 162 | 1,579,000 | 1,620 |
| 2003-12-08 | 157 | 164 | 155 | 163 | 1,893,000 | 1,630 |
| 2003-12-05 | 152 | 159 | 152 | 157 | 1,676,000 | 1,570 |
| 2003-12-04 | 151 | 152 | 150 | 151 | 467,000 | 1,510 |
| 2003-12-03 | 147 | 151 | 146 | 151 | 442,000 | 1,510 |
| 2003-12-02 | 151 | 153 | 145 | 147 | 608,000 | 1,470 |
| 2003-12-01 | 141 | 150 | 141 | 150 | 842,000 | 1,500 |
| 2003-11-28 | 148 | 151 | 147 | 148 | 485,000 | 1,480 |
| 2003-11-27 | 154 | 154 | 151 | 152 | 401,000 | 1,520 |
| 2003-11-26 | 152 | 153 | 151 | 153 | 340,000 | 1,530 |
| 2003-11-25 | 153 | 153 | 149 | 151 | 586,000 | 1,510 |
| 2003-11-21 | 144 | 148 | 143 | 148 | 812,000 | 1,480 |
| 2003-11-20 | 144 | 149 | 144 | 147 | 562,000 | 1,470 |
| 2003-11-19 | 144 | 147 | 143 | 143 | 632,000 | 1,430 |
| 2003-11-18 | 150 | 150 | 141 | 144 | 762,000 | 1,440 |
| 2003-11-17 | 152 | 153 | 145 | 152 | 849,000 | 1,520 |
| 2003-11-14 | 158 | 159 | 156 | 157 | 738,000 | 1,570 |
| 2003-11-13 | 160 | 161 | 156 | 159 | 535,000 | 1,590 |
| 2003-11-12 | 157 | 160 | 156 | 159 | 371,000 | 1,590 |
| 2003-11-11 | 159 | 164 | 156 | 159 | 786,000 | 1,590 |
| 2003-11-10 | 168 | 171 | 160 | 163 | 1,196,000 | 1,630 |
| 2003-11-07 | 171 | 171 | 167 | 168 | 384,000 | 1,680 |
| 2003-11-06 | 172 | 174 | 169 | 171 | 822,000 | 1,710 |
| 2003-11-05 | 171 | 173 | 170 | 171 | 525,000 | 1,710 |
| 2003-11-04 | 170 | 170 | 168 | 170 | 238,000 | 1,700 |
| 2003-10-31 | 167 | 170 | 166 | 169 | 398,000 | 1,690 |
| 2003-10-30 | 169 | 170 | 167 | 167 | 531,000 | 1,670 |
| 2003-10-29 | 170 | 172 | 170 | 170 | 447,000 | 1,700 |
| 2003-10-28 | 171 | 172 | 169 | 170 | 236,000 | 1,700 |
| 2003-10-27 | 167 | 171 | 166 | 170 | 477,000 | 1,700 |
| 2003-10-24 | 171 | 173 | 163 | 166 | 1,036,000 | 1,660 |
| 2003-10-23 | 176 | 177 | 171 | 172 | 925,000 | 1,720 |
| 2003-10-22 | 177 | 178 | 174 | 175 | 767,000 | 1,750 |
| 2003-10-21 | 181 | 181 | 177 | 177 | 592,000 | 1,770 |
| 2003-10-20 | 180 | 181 | 178 | 181 | 516,000 | 1,810 |
| 2003-10-17 | 182 | 183 | 180 | 182 | 883,000 | 1,820 |
| 2003-10-16 | 178 | 182 | 178 | 182 | 519,000 | 1,820 |
| 2003-10-15 | 182 | 182 | 178 | 180 | 459,000 | 1,800 |
| 2003-10-14 | 181 | 184 | 179 | 179 | 1,162,000 | 1,790 |
| 2003-10-10 | 176 | 179 | 175 | 178 | 1,241,000 | 1,780 |
| 2003-10-09 | 175 | 178 | 174 | 176 | 622,000 | 1,760 |
| 2003-10-08 | 179 | 180 | 174 | 179 | 785,000 | 1,790 |
| 2003-10-07 | 182 | 183 | 178 | 179 | 423,000 | 1,790 |
| 2003-10-06 | 181 | 184 | 180 | 181 | 726,000 | 1,810 |
| 2003-10-03 | 178 | 180 | 175 | 179 | 887,000 | 1,790 |
| 2003-10-02 | 171 | 177 | 171 | 177 | 1,003,000 | 1,770 |
| 2003-10-01 | 169 | 173 | 169 | 171 | 637,000 | 1,710 |
| 2003-09-30 | 172 | 174 | 170 | 170 | 369,000 | 1,700 |
| 2003-09-29 | 171 | 172 | 169 | 172 | 695,000 | 1,720 |
| 2003-09-26 | 170 | 172 | 168 | 172 | 567,000 | 1,720 |
| 2003-09-25 | 174 | 174 | 169 | 170 | 647,000 | 1,700 |
| 2003-09-24 | 180 | 181 | 166 | 174 | 1,147,000 | 1,740 |
| 2003-09-22 | 185 | 185 | 177 | 181 | 926,000 | 1,810 |
| 2003-09-19 | 187 | 187 | 183 | 185 | 955,000 | 1,850 |
| 2003-09-18 | 183 | 186 | 181 | 185 | 659,000 | 1,850 |
| 2003-09-17 | 188 | 189 | 184 | 185 | 1,043,000 | 1,850 |
| 2003-09-16 | 186 | 187 | 184 | 187 | 658,000 | 1,870 |
| 2003-09-12 | 185 | 185 | 181 | 183 | 2,864,000 | 1,830 |
| 2003-09-11 | 185 | 186 | 181 | 182 | 491,000 | 1,820 |
| 2003-09-10 | 183 | 187 | 182 | 186 | 1,122,000 | 1,860 |
| 2003-09-09 | 182 | 185 | 180 | 180 | 1,034,000 | 1,800 |
| 2003-09-08 | 178 | 183 | 178 | 182 | 589,000 | 1,820 |
| 2003-09-05 | 180 | 181 | 177 | 177 | 881,000 | 1,770 |
| 2003-09-04 | 185 | 185 | 180 | 181 | 823,000 | 1,810 |
| 2003-09-03 | 187 | 191 | 183 | 185 | 1,212,000 | 1,850 |
| 2003-09-02 | 189 | 190 | 186 | 187 | 1,170,000 | 1,870 |
| 2003-09-01 | 185 | 189 | 185 | 189 | 830,000 | 1,890 |
| 2003-08-29 | 185 | 186 | 183 | 185 | 555,000 | 1,850 |
| 2003-08-28 | 186 | 187 | 184 | 185 | 644,000 | 1,850 |
| 2003-08-27 | 190 | 190 | 186 | 188 | 879,000 | 1,880 |
| 2003-08-26 | 182 | 188 | 182 | 188 | 751,000 | 1,880 |
| 2003-08-25 | 186 | 188 | 183 | 185 | 886,000 | 1,850 |
| 2003-08-22 | 192 | 194 | 186 | 187 | 1,205,000 | 1,870 |
| 2003-08-21 | 189 | 192 | 187 | 190 | 1,803,000 | 1,900 |
| 2003-08-20 | 185 | 189 | 184 | 189 | 2,289,000 | 1,890 |
| 2003-08-19 | 186 | 188 | 185 | 187 | 2,425,000 | 1,870 |
| 2003-08-18 | 180 | 184 | 179 | 184 | 1,633,000 | 1,840 |
| 2003-08-15 | 182 | 186 | 178 | 178 | 3,311,000 | 1,780 |
| 2003-08-14 | 173 | 183 | 171 | 179 | 6,018,000 | 1,790 |
| 2003-08-13 | 165 | 173 | 163 | 170 | 1,368,000 | 1,700 |
| 2003-08-12 | 160 | 163 | 158 | 160 | 570,000 | 1,600 |
| 2003-08-11 | 161 | 161 | 157 | 159 | 512,000 | 1,590 |
| 2003-08-08 | 158 | 160 | 157 | 158 | 855,000 | 1,580 |
| 2003-08-07 | 158 | 159 | 156 | 158 | 426,000 | 1,580 |
| 2003-08-06 | 157 | 162 | 157 | 157 | 768,000 | 1,570 |
| 2003-08-05 | 162 | 162 | 156 | 157 | 664,000 | 1,570 |
| 2003-08-04 | 165 | 166 | 162 | 162 | 293,000 | 1,620 |
| 2003-08-01 | 168 | 168 | 164 | 166 | 559,000 | 1,660 |
| 2003-07-31 | 166 | 169 | 164 | 164 | 565,000 | 1,640 |
| 2003-07-30 | 168 | 171 | 167 | 169 | 564,000 | 1,690 |
| 2003-07-29 | 174 | 174 | 170 | 171 | 1,102,000 | 1,710 |
| 2003-07-28 | 170 | 174 | 167 | 173 | 1,093,000 | 1,730 |
| 2003-07-25 | 169 | 169 | 163 | 167 | 843,000 | 1,670 |
| 2003-07-24 | 169 | 169 | 164 | 167 | 900,000 | 1,670 |
| 2003-07-23 | 167 | 169 | 164 | 167 | 911,000 | 1,670 |
| 2003-07-22 | 163 | 164 | 158 | 164 | 802,000 | 1,640 |
| 2003-07-18 | 153 | 162 | 153 | 158 | 726,000 | 1,580 |
| 2003-07-17 | 159 | 160 | 156 | 158 | 676,000 | 1,580 |
| 2003-07-16 | 168 | 169 | 162 | 164 | 1,012,000 | 1,640 |
| 2003-07-15 | 173 | 173 | 168 | 169 | 1,607,000 | 1,690 |
| 2003-07-14 | 172 | 173 | 163 | 170 | 1,562,000 | 1,700 |
| 2003-07-11 | 175 | 175 | 167 | 171 | 3,629,000 | 1,710 |
| 2003-07-10 | 151 | 182 | 151 | 178 | 7,817,000 | 1,780 |
| 2003-07-09 | 146 | 149 | 146 | 149 | 580,000 | 1,490 |
| 2003-07-08 | 150 | 150 | 145 | 146 | 1,028,000 | 1,460 |
| 2003-07-07 | 149 | 151 | 148 | 149 | 465,000 | 1,490 |
| 2003-07-04 | 149 | 152 | 149 | 150 | 472,000 | 1,500 |
| 2003-07-03 | 156 | 157 | 151 | 151 | 1,204,000 | 1,510 |
| 2003-07-02 | 156 | 156 | 153 | 155 | 1,119,000 | 1,550 |
| 2003-07-01 | 152 | 155 | 150 | 155 | 1,146,000 | 1,550 |
| 2003-06-30 | 155 | 155 | 152 | 152 | 739,000 | 1,520 |
| 2003-06-27 | 156 | 157 | 154 | 154 | 1,298,000 | 1,540 |
| 2003-06-26 | 153 | 156 | 152 | 155 | 1,199,000 | 1,550 |
| 2003-06-25 | 149 | 155 | 149 | 154 | 1,347,000 | 1,540 |
| 2003-06-24 | 152 | 153 | 150 | 151 | 1,112,000 | 1,510 |
| 2003-06-23 | 149 | 154 | 148 | 154 | 2,003,000 | 1,540 |
| 2003-06-20 | 147 | 150 | 147 | 148 | 864,000 | 1,480 |
| 2003-06-19 | 152 | 152 | 148 | 150 | 1,774,000 | 1,500 |
| 2003-06-18 | 149 | 152 | 147 | 151 | 3,532,000 | 1,510 |
| 2003-06-17 | 144 | 148 | 142 | 146 | 1,981,000 | 1,460 |
| 2003-06-16 | 141 | 144 | 139 | 144 | 1,652,000 | 1,440 |
| 2003-06-13 | 136 | 143 | 136 | 140 | 2,814,000 | 1,400 |
| 2003-06-12 | 139 | 141 | 136 | 138 | 1,813,000 | 1,380 |
| 2003-06-11 | 139 | 140 | 136 | 136 | 2,143,000 | 1,360 |
| 2003-06-10 | 134 | 137 | 134 | 136 | 1,845,000 | 1,360 |
| 2003-06-09 | 133 | 135 | 133 | 134 | 2,520,000 | 1,340 |
| 2003-06-06 | 131 | 132 | 129 | 131 | 1,728,000 | 1,310 |
| 2003-06-05 | 130 | 130 | 128 | 130 | 1,170,000 | 1,300 |
| 2003-06-04 | 127 | 128 | 126 | 127 | 922,000 | 1,270 |
| 2003-06-03 | 125 | 127 | 124 | 127 | 849,000 | 1,270 |
| 2003-06-02 | 125 | 127 | 125 | 126 | 1,645,000 | 1,260 |
| 2003-05-30 | 126 | 127 | 122 | 124 | 3,492,000 | 1,240 |
| 2003-05-29 | 129 | 129 | 124 | 124 | 1,735,000 | 1,240 |
| 2003-05-28 | 133 | 133 | 128 | 128 | 1,651,000 | 1,280 |
| 2003-05-27 | 129 | 136 | 129 | 133 | 2,665,000 | 1,330 |
| 2003-05-26 | 127 | 130 | 127 | 129 | 885,000 | 1,290 |
| 2003-05-23 | 125 | 133 | 123 | 127 | 1,503,000 | 1,270 |
| 2003-05-22 | 124 | 125 | 123 | 124 | 424,000 | 1,240 |
| 2003-05-21 | 125 | 125 | 123 | 124 | 676,000 | 1,240 |
| 2003-05-20 | 124 | 126 | 124 | 125 | 768,000 | 1,250 |
| 2003-05-19 | 129 | 129 | 125 | 126 | 749,000 | 1,260 |
| 2003-05-16 | 129 | 129 | 128 | 129 | 504,000 | 1,290 |
| 2003-05-15 | 129 | 131 | 128 | 129 | 1,104,000 | 1,290 |
| 2003-05-14 | 129 | 133 | 127 | 128 | 1,994,000 | 1,280 |
| 2003-05-13 | 127 | 129 | 126 | 128 | 1,244,000 | 1,280 |
| 2003-05-12 | 127 | 128 | 124 | 126 | 1,066,000 | 1,260 |
| 2003-05-09 | 127 | 127 | 125 | 126 | 731,000 | 1,260 |
| 2003-05-08 | 127 | 128 | 125 | 126 | 392,000 | 1,260 |
| 2003-05-07 | 128 | 128 | 126 | 127 | 744,000 | 1,270 |
| 2003-05-06 | 129 | 129 | 125 | 126 | 1,185,000 | 1,260 |
| 2003-05-02 | 126 | 128 | 125 | 128 | 703,000 | 1,280 |
| 2003-05-01 | 126 | 127 | 125 | 126 | 567,000 | 1,260 |
| 2003-04-30 | 129 | 133 | 126 | 126 | 705,000 | 1,260 |
| 2003-04-28 | 136 | 136 | 131 | 133 | 709,000 | 1,330 |
| 2003-04-25 | 136 | 138 | 133 | 135 | 342,000 | 1,350 |
| 2003-04-24 | 139 | 141 | 135 | 138 | 360,000 | 1,380 |
| 2003-04-23 | 139 | 139 | 138 | 139 | 324,000 | 1,390 |
| 2003-04-22 | 139 | 139 | 137 | 139 | 466,000 | 1,390 |
| 2003-04-21 | 140 | 141 | 138 | 139 | 290,000 | 1,390 |
| 2003-04-18 | 138 | 139 | 137 | 139 | 292,000 | 1,390 |
| 2003-04-17 | 138 | 139 | 137 | 139 | 258,000 | 1,390 |
| 2003-04-16 | 139 | 142 | 137 | 140 | 335,000 | 1,400 |
| 2003-04-15 | 144 | 145 | 139 | 139 | 376,000 | 1,390 |
| 2003-04-14 | 144 | 146 | 139 | 144 | 297,000 | 1,440 |
| 2003-04-11 | 142 | 146 | 138 | 143 | 762,000 | 1,430 |
| 2003-04-10 | 141 | 142 | 140 | 141 | 262,000 | 1,410 |
| 2003-04-09 | 138 | 141 | 138 | 140 | 215,000 | 1,400 |
| 2003-04-08 | 142 | 145 | 139 | 141 | 329,000 | 1,410 |
| 2003-04-07 | 140 | 144 | 139 | 144 | 307,000 | 1,440 |
| 2003-04-04 | 135 | 140 | 135 | 140 | 261,000 | 1,400 |
| 2003-04-03 | 138 | 139 | 134 | 138 | 298,000 | 1,380 |
| 2003-04-02 | 133 | 137 | 132 | 137 | 284,000 | 1,370 |
| 2003-04-01 | 132 | 135 | 132 | 134 | 184,000 | 1,340 |
| 2003-03-31 | 139 | 139 | 134 | 136 | 475,000 | 1,360 |
| 2003-03-28 | 141 | 141 | 135 | 139 | 381,000 | 1,390 |
| 2003-03-27 | 142 | 142 | 139 | 141 | 529,000 | 1,410 |
| 2003-03-26 | 133 | 139 | 132 | 137 | 304,000 | 1,370 |
| 2003-03-25 | 136 | 137 | 133 | 136 | 795,000 | 1,360 |
| 2003-03-24 | 133 | 138 | 132 | 138 | 824,000 | 1,380 |
| 2003-03-20 | 124 | 130 | 122 | 128 | 620,000 | 1,280 |
| 2003-03-19 | 121 | 122 | 117 | 120 | 848,000 | 1,200 |
| 2003-03-18 | 125 | 125 | 122 | 122 | 486,000 | 1,220 |
| 2003-03-17 | 126 | 127 | 122 | 122 | 489,000 | 1,220 |
| 2003-03-14 | 124 | 128 | 124 | 127 | 2,556,000 | 1,270 |
| 2003-03-13 | 130 | 132 | 128 | 129 | 537,000 | 1,290 |
| 2003-03-12 | 130 | 132 | 129 | 129 | 779,000 | 1,290 |
| 2003-03-11 | 135 | 136 | 131 | 131 | 775,000 | 1,310 |
| 2003-03-10 | 134 | 140 | 134 | 140 | 936,000 | 1,400 |
| 2003-03-07 | 145 | 148 | 137 | 139 | 1,235,000 | 1,390 |
| 2003-03-06 | 148 | 152 | 148 | 148 | 537,000 | 1,480 |
| 2003-03-05 | 153 | 153 | 150 | 152 | 531,000 | 1,520 |
| 2003-03-04 | 157 | 160 | 154 | 158 | 303,000 | 1,580 |
| 2003-03-03 | 152 | 154 | 148 | 154 | 422,000 | 1,540 |
| 2003-02-28 | 150 | 150 | 147 | 150 | 516,000 | 1,500 |
| 2003-02-27 | 142 | 149 | 141 | 148 | 424,000 | 1,480 |
| 2003-02-26 | 146 | 146 | 142 | 143 | 263,000 | 1,430 |
| 2003-02-25 | 149 | 150 | 142 | 145 | 357,000 | 1,450 |
| 2003-02-24 | 151 | 153 | 149 | 150 | 335,000 | 1,500 |
| 2003-02-21 | 155 | 157 | 148 | 149 | 336,000 | 1,490 |
| 2003-02-20 | 157 | 160 | 152 | 157 | 339,000 | 1,570 |
| 2003-02-19 | 163 | 163 | 159 | 160 | 226,000 | 1,600 |
| 2003-02-18 | 164 | 165 | 159 | 163 | 397,000 | 1,630 |
| 2003-02-17 | 159 | 164 | 158 | 164 | 834,000 | 1,640 |
| 2003-02-14 | 156 | 158 | 153 | 158 | 1,172,000 | 1,580 |
| 2003-02-13 | 156 | 156 | 151 | 154 | 341,000 | 1,540 |
| 2003-02-12 | 152 | 157 | 150 | 156 | 723,000 | 1,560 |
| 2003-02-10 | 152 | 152 | 147 | 151 | 317,000 | 1,510 |
| 2003-02-07 | 151 | 151 | 148 | 151 | 276,000 | 1,510 |
| 2003-02-06 | 146 | 151 | 146 | 151 | 482,000 | 1,510 |
| 2003-02-05 | 146 | 150 | 146 | 148 | 579,000 | 1,480 |
| 2003-02-04 | 150 | 151 | 148 | 149 | 459,000 | 1,490 |
| 2003-02-03 | 146 | 151 | 146 | 150 | 438,000 | 1,500 |
| 2003-01-31 | 145 | 150 | 145 | 150 | 421,000 | 1,500 |
| 2003-01-30 | 145 | 147 | 144 | 145 | 427,000 | 1,450 |
| 2003-01-29 | 148 | 149 | 145 | 147 | 451,000 | 1,470 |
| 2003-01-28 | 150 | 152 | 148 | 149 | 242,000 | 1,490 |
| 2003-01-27 | 152 | 153 | 150 | 151 | 419,000 | 1,510 |
| 2003-01-24 | 154 | 155 | 152 | 152 | 350,000 | 1,520 |
| 2003-01-23 | 153 | 154 | 151 | 154 | 432,000 | 1,540 |
| 2003-01-22 | 151 | 155 | 149 | 152 | 603,000 | 1,520 |
| 2003-01-21 | 151 | 154 | 149 | 153 | 419,000 | 1,530 |
| 2003-01-20 | 149 | 152 | 148 | 151 | 746,000 | 1,510 |
| 2003-01-17 | 149 | 152 | 149 | 149 | 721,000 | 1,490 |
| 2003-01-16 | 142 | 159 | 142 | 159 | 2,284,000 | 1,590 |
| 2003-01-15 | 140 | 140 | 138 | 139 | 332,000 | 1,390 |
| 2003-01-14 | 140 | 141 | 138 | 138 | 339,000 | 1,380 |
| 2003-01-10 | 140 | 141 | 138 | 141 | 500,000 | 1,410 |
| 2003-01-09 | 135 | 139 | 135 | 139 | 359,000 | 1,390 |
| 2003-01-08 | 142 | 142 | 135 | 136 | 271,000 | 1,360 |
| 2003-01-07 | 141 | 144 | 140 | 140 | 157,000 | 1,400 |
| 2003-01-06 | 141 | 144 | 140 | 144 | 194,000 | 1,440 |
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