3864 三菱製紙(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 156 | 157 | 155 | 156 | 444,000 | 1,560 |
| 2004-12-29 | 155 | 156 | 154 | 154 | 527,000 | 1,540 |
| 2004-12-28 | 153 | 155 | 152 | 155 | 1,144,000 | 1,550 |
| 2004-12-27 | 153 | 154 | 152 | 153 | 728,000 | 1,530 |
| 2004-12-24 | 151 | 153 | 151 | 152 | 1,503,000 | 1,520 |
| 2004-12-22 | 153 | 153 | 151 | 151 | 779,000 | 1,510 |
| 2004-12-21 | 151 | 153 | 151 | 152 | 1,011,000 | 1,520 |
| 2004-12-20 | 151 | 152 | 150 | 151 | 1,180,000 | 1,510 |
| 2004-12-17 | 149 | 151 | 148 | 150 | 629,000 | 1,500 |
| 2004-12-16 | 150 | 151 | 149 | 149 | 418,000 | 1,490 |
| 2004-12-15 | 151 | 152 | 150 | 150 | 721,000 | 1,500 |
| 2004-12-14 | 149 | 151 | 148 | 150 | 634,000 | 1,500 |
| 2004-12-13 | 150 | 150 | 148 | 148 | 709,000 | 1,480 |
| 2004-12-10 | 150 | 152 | 150 | 151 | 4,838,000 | 1,510 |
| 2004-12-09 | 155 | 155 | 150 | 152 | 1,470,000 | 1,520 |
| 2004-12-08 | 155 | 156 | 154 | 154 | 991,000 | 1,540 |
| 2004-12-07 | 156 | 157 | 155 | 156 | 734,000 | 1,560 |
| 2004-12-06 | 159 | 159 | 157 | 157 | 814,000 | 1,570 |
| 2004-12-03 | 159 | 159 | 158 | 158 | 651,000 | 1,580 |
| 2004-12-02 | 159 | 160 | 158 | 158 | 615,000 | 1,580 |
| 2004-12-01 | 157 | 159 | 157 | 159 | 451,000 | 1,590 |
| 2004-11-30 | 159 | 159 | 157 | 159 | 332,000 | 1,590 |
| 2004-11-29 | 159 | 161 | 158 | 159 | 523,000 | 1,590 |
| 2004-11-26 | 158 | 159 | 157 | 158 | 388,000 | 1,580 |
| 2004-11-25 | 158 | 159 | 157 | 159 | 462,000 | 1,590 |
| 2004-11-24 | 159 | 159 | 158 | 159 | 294,000 | 1,590 |
| 2004-11-22 | 158 | 159 | 157 | 158 | 620,000 | 1,580 |
| 2004-11-19 | 161 | 163 | 159 | 159 | 871,000 | 1,590 |
| 2004-11-18 | 163 | 164 | 161 | 161 | 478,000 | 1,610 |
| 2004-11-17 | 162 | 164 | 161 | 164 | 562,000 | 1,640 |
| 2004-11-16 | 162 | 164 | 160 | 164 | 798,000 | 1,640 |
| 2004-11-15 | 161 | 162 | 160 | 162 | 525,000 | 1,620 |
| 2004-11-12 | 159 | 160 | 158 | 160 | 1,214,000 | 1,600 |
| 2004-11-11 | 163 | 163 | 158 | 158 | 513,000 | 1,580 |
| 2004-11-10 | 160 | 162 | 159 | 162 | 404,000 | 1,620 |
| 2004-11-09 | 161 | 162 | 157 | 159 | 609,000 | 1,590 |
| 2004-11-08 | 162 | 163 | 159 | 161 | 1,248,000 | 1,610 |
| 2004-11-05 | 162 | 162 | 160 | 162 | 533,000 | 1,620 |
| 2004-11-04 | 160 | 162 | 159 | 160 | 465,000 | 1,600 |
| 2004-11-02 | 161 | 161 | 159 | 159 | 757,000 | 1,590 |
| 2004-11-01 | 159 | 161 | 158 | 160 | 592,000 | 1,600 |
| 2004-10-29 | 155 | 163 | 154 | 161 | 1,686,000 | 1,610 |
| 2004-10-28 | 157 | 157 | 154 | 155 | 705,000 | 1,550 |
| 2004-10-27 | 159 | 159 | 155 | 155 | 402,000 | 1,550 |
| 2004-10-26 | 156 | 157 | 154 | 157 | 480,000 | 1,570 |
| 2004-10-25 | 155 | 156 | 154 | 154 | 474,000 | 1,540 |
| 2004-10-22 | 158 | 159 | 155 | 157 | 724,000 | 1,570 |
| 2004-10-21 | 159 | 159 | 157 | 158 | 469,000 | 1,580 |
| 2004-10-20 | 159 | 160 | 157 | 157 | 432,000 | 1,570 |
| 2004-10-19 | 160 | 161 | 159 | 160 | 341,000 | 1,600 |
| 2004-10-18 | 160 | 160 | 159 | 159 | 409,000 | 1,590 |
| 2004-10-15 | 157 | 160 | 156 | 158 | 637,000 | 1,580 |
| 2004-10-14 | 161 | 162 | 159 | 160 | 568,000 | 1,600 |
| 2004-10-13 | 163 | 164 | 162 | 163 | 399,000 | 1,630 |
| 2004-10-12 | 163 | 164 | 162 | 163 | 540,000 | 1,630 |
| 2004-10-08 | 163 | 163 | 161 | 162 | 1,757,000 | 1,620 |
| 2004-10-07 | 162 | 162 | 161 | 162 | 677,000 | 1,620 |
| 2004-10-06 | 161 | 163 | 160 | 161 | 1,568,000 | 1,610 |
| 2004-10-05 | 162 | 162 | 159 | 161 | 892,000 | 1,610 |
| 2004-10-04 | 163 | 163 | 160 | 162 | 961,000 | 1,620 |
| 2004-10-01 | 157 | 159 | 157 | 159 | 1,278,000 | 1,590 |
| 2004-09-30 | 157 | 158 | 156 | 156 | 572,000 | 1,560 |
| 2004-09-29 | 159 | 159 | 157 | 157 | 372,000 | 1,570 |
| 2004-09-28 | 159 | 159 | 157 | 158 | 515,000 | 1,580 |
| 2004-09-27 | 161 | 161 | 158 | 158 | 453,000 | 1,580 |
| 2004-09-24 | 162 | 162 | 157 | 160 | 829,000 | 1,600 |
| 2004-09-22 | 160 | 162 | 159 | 161 | 877,000 | 1,610 |
| 2004-09-21 | 161 | 162 | 160 | 161 | 458,000 | 1,610 |
| 2004-09-17 | 161 | 162 | 160 | 160 | 842,000 | 1,600 |
| 2004-09-16 | 159 | 162 | 159 | 162 | 651,000 | 1,620 |
| 2004-09-15 | 162 | 163 | 160 | 160 | 922,000 | 1,600 |
| 2004-09-14 | 163 | 165 | 163 | 163 | 389,000 | 1,630 |
| 2004-09-13 | 164 | 165 | 162 | 163 | 421,000 | 1,630 |
| 2004-09-10 | 162 | 165 | 160 | 162 | 3,618,000 | 1,620 |
| 2004-09-09 | 169 | 170 | 163 | 165 | 1,027,000 | 1,650 |
| 2004-09-08 | 169 | 170 | 168 | 168 | 366,000 | 1,680 |
| 2004-09-07 | 169 | 170 | 167 | 168 | 621,000 | 1,680 |
| 2004-09-06 | 164 | 169 | 164 | 168 | 804,000 | 1,680 |
| 2004-09-03 | 165 | 165 | 163 | 164 | 301,000 | 1,640 |
| 2004-09-02 | 163 | 164 | 161 | 164 | 626,000 | 1,640 |
| 2004-09-01 | 162 | 164 | 161 | 161 | 356,000 | 1,610 |
| 2004-08-31 | 163 | 163 | 161 | 161 | 150,000 | 1,610 |
| 2004-08-30 | 164 | 165 | 162 | 163 | 203,000 | 1,630 |
| 2004-08-27 | 164 | 164 | 162 | 164 | 213,000 | 1,640 |
| 2004-08-26 | 164 | 165 | 162 | 163 | 300,000 | 1,630 |
| 2004-08-25 | 162 | 165 | 160 | 164 | 452,000 | 1,640 |
| 2004-08-24 | 161 | 161 | 159 | 161 | 412,000 | 1,610 |
| 2004-08-23 | 160 | 161 | 159 | 159 | 422,000 | 1,590 |
| 2004-08-20 | 158 | 160 | 158 | 158 | 150,000 | 1,580 |
| 2004-08-19 | 157 | 159 | 157 | 159 | 284,000 | 1,590 |
| 2004-08-18 | 159 | 160 | 156 | 158 | 432,000 | 1,580 |
| 2004-08-17 | 158 | 161 | 158 | 158 | 185,000 | 1,580 |
| 2004-08-16 | 159 | 160 | 156 | 158 | 327,000 | 1,580 |
| 2004-08-13 | 158 | 161 | 157 | 159 | 893,000 | 1,590 |
| 2004-08-12 | 159 | 162 | 159 | 159 | 385,000 | 1,590 |
| 2004-08-11 | 161 | 161 | 158 | 158 | 334,000 | 1,580 |
| 2004-08-10 | 157 | 160 | 156 | 160 | 352,000 | 1,600 |
| 2004-08-09 | 154 | 159 | 153 | 156 | 418,000 | 1,560 |
| 2004-08-06 | 156 | 158 | 156 | 156 | 379,000 | 1,560 |
| 2004-08-05 | 159 | 159 | 158 | 158 | 261,000 | 1,580 |
| 2004-08-04 | 160 | 160 | 155 | 158 | 702,000 | 1,580 |
| 2004-08-03 | 162 | 162 | 159 | 159 | 244,000 | 1,590 |
| 2004-08-02 | 161 | 161 | 160 | 161 | 244,000 | 1,610 |
| 2004-07-30 | 162 | 162 | 160 | 162 | 270,000 | 1,620 |
| 2004-07-29 | 162 | 163 | 158 | 161 | 695,000 | 1,610 |
| 2004-07-28 | 162 | 163 | 161 | 162 | 356,000 | 1,620 |
| 2004-07-27 | 163 | 163 | 159 | 159 | 656,000 | 1,590 |
| 2004-07-26 | 162 | 163 | 161 | 163 | 633,000 | 1,630 |
| 2004-07-23 | 163 | 164 | 162 | 164 | 487,000 | 1,640 |
| 2004-07-22 | 162 | 163 | 161 | 163 | 864,000 | 1,630 |
| 2004-07-21 | 166 | 167 | 162 | 164 | 1,730,000 | 1,640 |
| 2004-07-20 | 167 | 167 | 162 | 165 | 903,000 | 1,650 |
| 2004-07-16 | 166 | 168 | 164 | 167 | 702,000 | 1,670 |
| 2004-07-15 | 169 | 170 | 165 | 166 | 1,633,000 | 1,660 |
| 2004-07-14 | 173 | 173 | 168 | 169 | 1,350,000 | 1,690 |
| 2004-07-13 | 172 | 176 | 171 | 173 | 1,297,000 | 1,730 |
| 2004-07-12 | 172 | 173 | 170 | 173 | 538,000 | 1,730 |
| 2004-07-09 | 168 | 171 | 168 | 170 | 1,552,000 | 1,700 |
| 2004-07-08 | 170 | 172 | 167 | 168 | 956,000 | 1,680 |
| 2004-07-07 | 169 | 170 | 167 | 169 | 925,000 | 1,690 |
| 2004-07-06 | 167 | 175 | 167 | 170 | 1,641,000 | 1,700 |
| 2004-07-05 | 169 | 169 | 166 | 169 | 933,000 | 1,690 |
| 2004-07-02 | 170 | 171 | 168 | 170 | 1,211,000 | 1,700 |
| 2004-07-01 | 171 | 176 | 171 | 174 | 1,635,000 | 1,740 |
| 2004-06-30 | 169 | 171 | 169 | 169 | 900,000 | 1,690 |
| 2004-06-29 | 169 | 170 | 168 | 169 | 537,000 | 1,690 |
| 2004-06-28 | 170 | 170 | 168 | 169 | 903,000 | 1,690 |
| 2004-06-25 | 168 | 169 | 167 | 169 | 693,000 | 1,690 |
| 2004-06-24 | 169 | 170 | 168 | 169 | 682,000 | 1,690 |
| 2004-06-23 | 169 | 170 | 168 | 169 | 471,000 | 1,690 |
| 2004-06-22 | 169 | 170 | 168 | 169 | 602,000 | 1,690 |
| 2004-06-21 | 167 | 169 | 167 | 169 | 859,000 | 1,690 |
| 2004-06-18 | 167 | 168 | 166 | 166 | 898,000 | 1,660 |
| 2004-06-17 | 170 | 171 | 167 | 169 | 641,000 | 1,690 |
| 2004-06-16 | 169 | 171 | 168 | 170 | 1,002,000 | 1,700 |
| 2004-06-15 | 169 | 170 | 166 | 167 | 709,000 | 1,670 |
| 2004-06-14 | 170 | 172 | 169 | 169 | 477,000 | 1,690 |
| 2004-06-11 | 170 | 173 | 169 | 169 | 2,481,000 | 1,690 |
| 2004-06-10 | 170 | 173 | 168 | 172 | 721,000 | 1,720 |
| 2004-06-09 | 171 | 171 | 167 | 168 | 494,000 | 1,680 |
| 2004-06-08 | 172 | 173 | 169 | 171 | 902,000 | 1,710 |
| 2004-06-07 | 165 | 171 | 165 | 169 | 1,557,000 | 1,690 |
| 2004-06-04 | 160 | 163 | 158 | 162 | 740,000 | 1,620 |
| 2004-06-03 | 166 | 167 | 159 | 161 | 802,000 | 1,610 |
| 2004-06-02 | 167 | 167 | 165 | 165 | 490,000 | 1,650 |
| 2004-06-01 | 165 | 168 | 164 | 167 | 708,000 | 1,670 |
| 2004-05-31 | 166 | 166 | 164 | 165 | 438,000 | 1,650 |
| 2004-05-28 | 166 | 166 | 164 | 166 | 556,000 | 1,660 |
| 2004-05-27 | 168 | 168 | 163 | 164 | 1,186,000 | 1,640 |
| 2004-05-26 | 169 | 171 | 165 | 167 | 863,000 | 1,670 |
| 2004-05-25 | 167 | 167 | 163 | 165 | 343,000 | 1,650 |
| 2004-05-24 | 167 | 169 | 166 | 167 | 566,000 | 1,670 |
| 2004-05-21 | 168 | 168 | 163 | 167 | 587,000 | 1,670 |
| 2004-05-20 | 162 | 170 | 161 | 167 | 994,000 | 1,670 |
| 2004-05-19 | 162 | 163 | 159 | 161 | 537,000 | 1,610 |
| 2004-05-18 | 156 | 159 | 156 | 159 | 455,000 | 1,590 |
| 2004-05-17 | 161 | 161 | 155 | 155 | 764,000 | 1,550 |
| 2004-05-14 | 160 | 163 | 158 | 161 | 1,183,000 | 1,610 |
| 2004-05-13 | 164 | 165 | 160 | 160 | 1,200,000 | 1,600 |
| 2004-05-12 | 162 | 166 | 159 | 166 | 2,073,000 | 1,660 |
| 2004-05-11 | 160 | 166 | 156 | 164 | 979,000 | 1,640 |
| 2004-05-10 | 170 | 171 | 160 | 160 | 852,000 | 1,600 |
| 2004-05-07 | 171 | 177 | 171 | 174 | 488,000 | 1,740 |
| 2004-05-06 | 181 | 181 | 173 | 173 | 538,000 | 1,730 |
| 2004-04-30 | 181 | 183 | 179 | 182 | 979,000 | 1,820 |
| 2004-04-28 | 182 | 184 | 181 | 183 | 922,000 | 1,830 |
| 2004-04-27 | 183 | 183 | 181 | 182 | 534,000 | 1,820 |
| 2004-04-26 | 183 | 183 | 180 | 183 | 554,000 | 1,830 |
| 2004-04-23 | 185 | 186 | 181 | 183 | 1,019,000 | 1,830 |
| 2004-04-22 | 183 | 186 | 183 | 186 | 1,492,000 | 1,860 |
| 2004-04-21 | 182 | 184 | 181 | 182 | 784,000 | 1,820 |
| 2004-04-20 | 181 | 182 | 179 | 181 | 558,000 | 1,810 |
| 2004-04-19 | 185 | 186 | 180 | 182 | 586,000 | 1,820 |
| 2004-04-16 | 185 | 186 | 183 | 184 | 682,000 | 1,840 |
| 2004-04-15 | 190 | 191 | 182 | 183 | 1,591,000 | 1,830 |
| 2004-04-14 | 186 | 189 | 185 | 189 | 951,000 | 1,890 |
| 2004-04-13 | 186 | 189 | 184 | 188 | 1,416,000 | 1,880 |
| 2004-04-12 | 183 | 185 | 181 | 184 | 554,000 | 1,840 |
| 2004-04-09 | 180 | 182 | 180 | 180 | 1,369,000 | 1,800 |
| 2004-04-08 | 183 | 185 | 182 | 185 | 907,000 | 1,850 |
| 2004-04-07 | 186 | 187 | 183 | 184 | 772,000 | 1,840 |
| 2004-04-06 | 188 | 189 | 183 | 185 | 1,614,000 | 1,850 |
| 2004-04-05 | 191 | 192 | 188 | 188 | 1,619,000 | 1,880 |
| 2004-04-02 | 187 | 189 | 185 | 188 | 1,375,000 | 1,880 |
| 2004-04-01 | 188 | 191 | 185 | 186 | 2,250,000 | 1,860 |
| 2004-03-31 | 184 | 187 | 183 | 187 | 1,481,000 | 1,870 |
| 2004-03-30 | 183 | 185 | 181 | 184 | 1,721,000 | 1,840 |
| 2004-03-29 | 178 | 185 | 177 | 182 | 4,000,000 | 1,820 |
| 2004-03-26 | 178 | 178 | 175 | 178 | 1,248,000 | 1,780 |
| 2004-03-25 | 176 | 176 | 173 | 173 | 821,000 | 1,730 |
| 2004-03-24 | 171 | 175 | 171 | 173 | 776,000 | 1,730 |
| 2004-03-23 | 173 | 173 | 170 | 171 | 549,000 | 1,710 |
| 2004-03-22 | 174 | 175 | 172 | 175 | 303,000 | 1,750 |
| 2004-03-19 | 174 | 175 | 173 | 174 | 380,000 | 1,740 |
| 2004-03-18 | 178 | 178 | 174 | 176 | 930,000 | 1,760 |
| 2004-03-17 | 171 | 176 | 171 | 176 | 917,000 | 1,760 |
| 2004-03-16 | 173 | 173 | 171 | 172 | 700,000 | 1,720 |
| 2004-03-15 | 172 | 172 | 170 | 172 | 413,000 | 1,720 |
| 2004-03-12 | 168 | 172 | 168 | 170 | 3,088,000 | 1,700 |
| 2004-03-11 | 168 | 173 | 168 | 172 | 1,329,000 | 1,720 |
| 2004-03-10 | 171 | 171 | 169 | 171 | 866,000 | 1,710 |
| 2004-03-09 | 170 | 171 | 169 | 171 | 635,000 | 1,710 |
| 2004-03-08 | 173 | 174 | 170 | 170 | 1,313,000 | 1,700 |
| 2004-03-05 | 174 | 175 | 171 | 173 | 687,000 | 1,730 |
| 2004-03-04 | 168 | 174 | 168 | 173 | 1,120,000 | 1,730 |
| 2004-03-03 | 171 | 172 | 168 | 169 | 748,000 | 1,690 |
| 2004-03-02 | 170 | 173 | 170 | 171 | 441,000 | 1,710 |
| 2004-03-01 | 168 | 171 | 167 | 168 | 995,000 | 1,680 |
| 2004-02-27 | 162 | 167 | 162 | 167 | 868,000 | 1,670 |
| 2004-02-26 | 161 | 163 | 160 | 163 | 638,000 | 1,630 |
| 2004-02-25 | 162 | 163 | 160 | 161 | 338,000 | 1,610 |
| 2004-02-24 | 164 | 164 | 161 | 161 | 417,000 | 1,610 |
| 2004-02-23 | 162 | 165 | 161 | 163 | 584,000 | 1,630 |
| 2004-02-20 | 162 | 163 | 160 | 161 | 549,000 | 1,610 |
| 2004-02-19 | 166 | 167 | 161 | 162 | 630,000 | 1,620 |
| 2004-02-18 | 163 | 167 | 163 | 165 | 905,000 | 1,650 |
| 2004-02-17 | 161 | 163 | 160 | 162 | 548,000 | 1,620 |
| 2004-02-16 | 161 | 163 | 160 | 161 | 550,000 | 1,610 |
| 2004-02-13 | 163 | 166 | 162 | 164 | 824,000 | 1,640 |
| 2004-02-12 | 164 | 167 | 164 | 165 | 365,000 | 1,650 |
| 2004-02-10 | 165 | 166 | 163 | 163 | 402,000 | 1,630 |
| 2004-02-09 | 167 | 168 | 163 | 164 | 493,000 | 1,640 |
| 2004-02-06 | 166 | 167 | 164 | 165 | 272,000 | 1,650 |
| 2004-02-05 | 163 | 167 | 163 | 166 | 427,000 | 1,660 |
| 2004-02-04 | 166 | 167 | 164 | 166 | 420,000 | 1,660 |
| 2004-02-03 | 170 | 170 | 165 | 167 | 848,000 | 1,670 |
| 2004-02-02 | 166 | 171 | 166 | 168 | 353,000 | 1,680 |
| 2004-01-30 | 168 | 169 | 165 | 165 | 509,000 | 1,650 |
| 2004-01-29 | 170 | 173 | 164 | 165 | 914,000 | 1,650 |
| 2004-01-28 | 175 | 176 | 172 | 173 | 583,000 | 1,730 |
| 2004-01-27 | 179 | 179 | 175 | 178 | 556,000 | 1,780 |
| 2004-01-26 | 177 | 179 | 175 | 175 | 689,000 | 1,750 |
| 2004-01-23 | 176 | 179 | 175 | 178 | 598,000 | 1,780 |
| 2004-01-22 | 175 | 179 | 175 | 176 | 884,000 | 1,760 |
| 2004-01-21 | 174 | 176 | 173 | 173 | 642,000 | 1,730 |
| 2004-01-20 | 175 | 177 | 174 | 176 | 805,000 | 1,760 |
| 2004-01-19 | 173 | 175 | 171 | 174 | 295,000 | 1,740 |
| 2004-01-16 | 171 | 173 | 169 | 171 | 620,000 | 1,710 |
| 2004-01-15 | 172 | 174 | 171 | 171 | 676,000 | 1,710 |
| 2004-01-14 | 173 | 175 | 170 | 173 | 841,000 | 1,730 |
| 2004-01-13 | 176 | 178 | 173 | 175 | 1,434,000 | 1,750 |
| 2004-01-09 | 174 | 176 | 170 | 172 | 1,797,000 | 1,720 |
| 2004-01-08 | 171 | 175 | 168 | 174 | 1,312,000 | 1,740 |
| 2004-01-07 | 171 | 172 | 169 | 170 | 825,000 | 1,700 |
| 2004-01-06 | 165 | 172 | 163 | 168 | 1,620,000 | 1,680 |
| 2004-01-05 | 164 | 165 | 162 | 162 | 318,000 | 1,620 |
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