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