3864 三菱製紙(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 273 | 273 | 265 | 265 | 1,784,000 | 2,650 |
| 2005-12-29 | 273 | 275 | 270 | 272 | 2,659,000 | 2,720 |
| 2005-12-28 | 267 | 272 | 267 | 272 | 3,349,000 | 2,720 |
| 2005-12-27 | 273 | 273 | 266 | 266 | 7,979,000 | 2,660 |
| 2005-12-26 | 262 | 279 | 261 | 276 | 20,974,000 | 2,760 |
| 2005-12-22 | 255 | 257 | 251 | 254 | 3,763,000 | 2,540 |
| 2005-12-21 | 253 | 258 | 249 | 250 | 2,930,000 | 2,500 |
| 2005-12-20 | 243 | 253 | 242 | 253 | 4,144,000 | 2,530 |
| 2005-12-19 | 247 | 248 | 242 | 244 | 2,349,000 | 2,440 |
| 2005-12-16 | 256 | 257 | 248 | 249 | 5,795,000 | 2,490 |
| 2005-12-15 | 258 | 265 | 254 | 258 | 14,366,000 | 2,580 |
| 2005-12-14 | 251 | 265 | 247 | 256 | 23,193,000 | 2,560 |
| 2005-12-13 | 237 | 247 | 237 | 246 | 10,292,000 | 2,460 |
| 2005-12-12 | 233 | 237 | 231 | 237 | 4,582,000 | 2,370 |
| 2005-12-09 | 223 | 232 | 223 | 229 | 5,148,000 | 2,290 |
| 2005-12-08 | 231 | 233 | 222 | 226 | 3,667,000 | 2,260 |
| 2005-12-07 | 234 | 238 | 230 | 232 | 5,345,000 | 2,320 |
| 2005-12-06 | 241 | 242 | 232 | 232 | 6,890,000 | 2,320 |
| 2005-12-05 | 228 | 242 | 227 | 242 | 15,094,000 | 2,420 |
| 2005-12-02 | 223 | 229 | 221 | 229 | 9,993,000 | 2,290 |
| 2005-12-01 | 220 | 221 | 218 | 220 | 2,960,000 | 2,200 |
| 2005-11-30 | 220 | 221 | 218 | 220 | 2,052,000 | 2,200 |
| 2005-11-29 | 221 | 222 | 218 | 220 | 2,467,000 | 2,200 |
| 2005-11-28 | 222 | 224 | 220 | 222 | 2,488,000 | 2,220 |
| 2005-11-25 | 224 | 226 | 219 | 223 | 3,800,000 | 2,230 |
| 2005-11-24 | 227 | 232 | 223 | 225 | 16,012,000 | 2,250 |
| 2005-11-22 | 221 | 227 | 219 | 222 | 11,514,000 | 2,220 |
| 2005-11-21 | 218 | 221 | 218 | 219 | 3,044,000 | 2,190 |
| 2005-11-18 | 218 | 223 | 216 | 218 | 3,069,000 | 2,180 |
| 2005-11-17 | 216 | 220 | 215 | 217 | 3,436,000 | 2,170 |
| 2005-11-16 | 214 | 218 | 210 | 215 | 5,119,000 | 2,150 |
| 2005-11-15 | 220 | 228 | 213 | 217 | 19,077,000 | 2,170 |
| 2005-11-14 | 219 | 225 | 217 | 219 | 10,895,000 | 2,190 |
| 2005-11-11 | 214 | 224 | 210 | 215 | 12,718,000 | 2,150 |
| 2005-11-10 | 221 | 222 | 212 | 214 | 6,701,000 | 2,140 |
| 2005-11-09 | 223 | 228 | 219 | 220 | 11,289,000 | 2,200 |
| 2005-11-08 | 220 | 224 | 217 | 223 | 16,025,000 | 2,230 |
| 2005-11-07 | 215 | 219 | 209 | 219 | 9,847,000 | 2,190 |
| 2005-11-04 | 217 | 218 | 211 | 213 | 15,580,000 | 2,130 |
| 2005-11-02 | 204 | 214 | 202 | 214 | 19,824,000 | 2,140 |
| 2005-11-01 | 206 | 208 | 201 | 203 | 10,832,000 | 2,030 |
| 2005-10-31 | 193 | 202 | 192 | 202 | 20,154,000 | 2,020 |
| 2005-10-28 | 186 | 194 | 185 | 190 | 10,430,000 | 1,900 |
| 2005-10-27 | 184 | 187 | 183 | 184 | 3,948,000 | 1,840 |
| 2005-10-26 | 185 | 186 | 182 | 183 | 2,370,000 | 1,830 |
| 2005-10-25 | 186 | 188 | 184 | 185 | 2,985,000 | 1,850 |
| 2005-10-24 | 184 | 186 | 183 | 185 | 2,296,000 | 1,850 |
| 2005-10-21 | 183 | 185 | 182 | 184 | 3,238,000 | 1,840 |
| 2005-10-20 | 189 | 193 | 184 | 185 | 9,402,000 | 1,850 |
| 2005-10-19 | 180 | 191 | 180 | 190 | 19,499,000 | 1,900 |
| 2005-10-18 | 180 | 181 | 179 | 181 | 2,437,000 | 1,810 |
| 2005-10-17 | 183 | 184 | 180 | 182 | 2,419,000 | 1,820 |
| 2005-10-14 | 188 | 188 | 182 | 184 | 3,708,000 | 1,840 |
| 2005-10-13 | 188 | 188 | 182 | 184 | 4,130,000 | 1,840 |
| 2005-10-12 | 185 | 198 | 184 | 185 | 15,933,000 | 1,850 |
| 2005-10-11 | 180 | 184 | 178 | 183 | 2,931,000 | 1,830 |
| 2005-10-07 | 181 | 182 | 177 | 178 | 3,379,000 | 1,780 |
| 2005-10-06 | 186 | 187 | 180 | 182 | 4,241,000 | 1,820 |
| 2005-10-05 | 184 | 190 | 181 | 189 | 5,272,000 | 1,890 |
| 2005-10-04 | 183 | 183 | 179 | 182 | 2,674,000 | 1,820 |
| 2005-10-03 | 185 | 186 | 181 | 182 | 3,294,000 | 1,820 |
| 2005-09-30 | 189 | 190 | 182 | 182 | 3,507,000 | 1,820 |
| 2005-09-29 | 194 | 196 | 187 | 189 | 7,800,000 | 1,890 |
| 2005-09-28 | 186 | 195 | 185 | 193 | 9,848,000 | 1,930 |
| 2005-09-27 | 191 | 191 | 182 | 184 | 8,487,000 | 1,840 |
| 2005-09-26 | 195 | 196 | 189 | 191 | 7,474,000 | 1,910 |
| 2005-09-22 | 194 | 199 | 187 | 194 | 26,187,000 | 1,940 |
| 2005-09-21 | 240 | 240 | 192 | 200 | 78,335,000 | 2,000 |
| 2005-09-20 | 162 | 211 | 162 | 211 | 58,936,000 | 2,110 |
| 2005-09-16 | 161 | 162 | 159 | 161 | 2,891,000 | 1,610 |
| 2005-09-15 | 156 | 162 | 155 | 162 | 7,982,000 | 1,620 |
| 2005-09-14 | 155 | 156 | 155 | 156 | 1,198,000 | 1,560 |
| 2005-09-13 | 155 | 157 | 154 | 156 | 1,140,000 | 1,560 |
| 2005-09-12 | 156 | 156 | 154 | 156 | 1,163,000 | 1,560 |
| 2005-09-09 | 156 | 156 | 153 | 155 | 4,586,000 | 1,550 |
| 2005-09-08 | 156 | 157 | 155 | 156 | 1,129,000 | 1,560 |
| 2005-09-07 | 158 | 158 | 156 | 156 | 795,000 | 1,560 |
| 2005-09-06 | 157 | 161 | 156 | 157 | 2,898,000 | 1,570 |
| 2005-09-05 | 158 | 158 | 156 | 156 | 777,000 | 1,560 |
| 2005-09-02 | 157 | 159 | 155 | 158 | 2,846,000 | 1,580 |
| 2005-09-01 | 157 | 158 | 156 | 156 | 974,000 | 1,560 |
| 2005-08-31 | 156 | 157 | 155 | 157 | 804,000 | 1,570 |
| 2005-08-30 | 155 | 156 | 154 | 156 | 618,000 | 1,560 |
| 2005-08-29 | 156 | 157 | 154 | 155 | 697,000 | 1,550 |
| 2005-08-26 | 156 | 157 | 155 | 156 | 617,000 | 1,560 |
| 2005-08-25 | 156 | 157 | 156 | 156 | 712,000 | 1,560 |
| 2005-08-24 | 156 | 158 | 156 | 157 | 979,000 | 1,570 |
| 2005-08-23 | 156 | 158 | 155 | 156 | 2,922,000 | 1,560 |
| 2005-08-22 | 154 | 156 | 153 | 155 | 1,763,000 | 1,550 |
| 2005-08-19 | 155 | 155 | 153 | 154 | 1,544,000 | 1,540 |
| 2005-08-18 | 157 | 158 | 155 | 156 | 3,330,000 | 1,560 |
| 2005-08-17 | 156 | 160 | 155 | 157 | 5,943,000 | 1,570 |
| 2005-08-16 | 155 | 156 | 153 | 156 | 3,804,000 | 1,560 |
| 2005-08-15 | 154 | 155 | 151 | 154 | 3,232,000 | 1,540 |
| 2005-08-12 | 153 | 155 | 152 | 153 | 1,883,000 | 1,530 |
| 2005-08-11 | 154 | 154 | 153 | 153 | 1,484,000 | 1,530 |
| 2005-08-10 | 154 | 154 | 152 | 152 | 1,359,000 | 1,520 |
| 2005-08-09 | 152 | 155 | 151 | 151 | 2,237,000 | 1,510 |
| 2005-08-08 | 150 | 151 | 148 | 150 | 1,676,000 | 1,500 |
| 2005-08-05 | 151 | 158 | 149 | 151 | 4,653,000 | 1,510 |
| 2005-08-04 | 151 | 152 | 150 | 150 | 609,000 | 1,500 |
| 2005-08-03 | 151 | 152 | 150 | 151 | 1,715,000 | 1,510 |
| 2005-08-02 | 150 | 151 | 150 | 151 | 1,176,000 | 1,510 |
| 2005-08-01 | 150 | 151 | 149 | 150 | 973,000 | 1,500 |
| 2005-07-29 | 150 | 151 | 149 | 149 | 884,000 | 1,490 |
| 2005-07-28 | 150 | 151 | 149 | 149 | 1,456,000 | 1,490 |
| 2005-07-27 | 149 | 152 | 148 | 150 | 2,352,000 | 1,500 |
| 2005-07-26 | 149 | 150 | 148 | 149 | 737,000 | 1,490 |
| 2005-07-25 | 148 | 150 | 147 | 150 | 1,496,000 | 1,500 |
| 2005-07-22 | 150 | 150 | 146 | 147 | 2,680,000 | 1,470 |
| 2005-07-21 | 149 | 153 | 149 | 151 | 2,978,000 | 1,510 |
| 2005-07-20 | 148 | 149 | 148 | 149 | 816,000 | 1,490 |
| 2005-07-19 | 147 | 148 | 146 | 148 | 571,000 | 1,480 |
| 2005-07-15 | 148 | 148 | 146 | 146 | 1,186,000 | 1,460 |
| 2005-07-14 | 147 | 147 | 146 | 147 | 551,000 | 1,470 |
| 2005-07-13 | 146 | 147 | 146 | 146 | 487,000 | 1,460 |
| 2005-07-12 | 147 | 148 | 146 | 146 | 563,000 | 1,460 |
| 2005-07-11 | 148 | 148 | 146 | 146 | 655,000 | 1,460 |
| 2005-07-08 | 147 | 147 | 146 | 147 | 1,282,000 | 1,470 |
| 2005-07-07 | 147 | 147 | 146 | 147 | 393,000 | 1,470 |
| 2005-07-06 | 147 | 148 | 146 | 146 | 401,000 | 1,460 |
| 2005-07-05 | 148 | 148 | 147 | 147 | 601,000 | 1,470 |
| 2005-07-04 | 147 | 148 | 147 | 148 | 711,000 | 1,480 |
| 2005-07-01 | 148 | 148 | 146 | 147 | 473,000 | 1,470 |
| 2005-06-30 | 146 | 148 | 146 | 147 | 669,000 | 1,470 |
| 2005-06-29 | 148 | 149 | 147 | 147 | 644,000 | 1,470 |
| 2005-06-28 | 147 | 148 | 146 | 148 | 406,000 | 1,480 |
| 2005-06-27 | 147 | 147 | 145 | 147 | 706,000 | 1,470 |
| 2005-06-24 | 147 | 148 | 146 | 146 | 665,000 | 1,460 |
| 2005-06-23 | 147 | 150 | 147 | 148 | 2,027,000 | 1,480 |
| 2005-06-22 | 148 | 149 | 146 | 147 | 1,753,000 | 1,470 |
| 2005-06-21 | 148 | 150 | 147 | 148 | 1,772,000 | 1,480 |
| 2005-06-20 | 148 | 149 | 147 | 147 | 868,000 | 1,470 |
| 2005-06-17 | 147 | 149 | 146 | 147 | 1,208,000 | 1,470 |
| 2005-06-16 | 146 | 148 | 146 | 146 | 952,000 | 1,460 |
| 2005-06-15 | 145 | 147 | 144 | 147 | 859,000 | 1,470 |
| 2005-06-14 | 145 | 146 | 144 | 144 | 725,000 | 1,440 |
| 2005-06-13 | 145 | 146 | 144 | 145 | 647,000 | 1,450 |
| 2005-06-10 | 142 | 145 | 142 | 144 | 4,269,000 | 1,440 |
| 2005-06-09 | 147 | 147 | 143 | 143 | 819,000 | 1,430 |
| 2005-06-08 | 146 | 148 | 145 | 146 | 818,000 | 1,460 |
| 2005-06-07 | 148 | 148 | 147 | 147 | 657,000 | 1,470 |
| 2005-06-06 | 149 | 149 | 146 | 148 | 1,152,000 | 1,480 |
| 2005-06-03 | 146 | 148 | 144 | 148 | 1,546,000 | 1,480 |
| 2005-06-02 | 147 | 148 | 143 | 143 | 1,348,000 | 1,430 |
| 2005-06-01 | 146 | 147 | 144 | 144 | 652,000 | 1,440 |
| 2005-05-31 | 147 | 147 | 145 | 146 | 616,000 | 1,460 |
| 2005-05-30 | 144 | 145 | 142 | 144 | 778,000 | 1,440 |
| 2005-05-27 | 145 | 145 | 142 | 144 | 714,000 | 1,440 |
| 2005-05-26 | 145 | 145 | 140 | 141 | 704,000 | 1,410 |
| 2005-05-25 | 149 | 149 | 144 | 144 | 985,000 | 1,440 |
| 2005-05-24 | 150 | 151 | 148 | 149 | 782,000 | 1,490 |
| 2005-05-23 | 149 | 150 | 147 | 150 | 893,000 | 1,500 |
| 2005-05-20 | 149 | 155 | 147 | 150 | 1,570,000 | 1,500 |
| 2005-05-19 | 148 | 151 | 146 | 150 | 1,012,000 | 1,500 |
| 2005-05-18 | 152 | 153 | 145 | 145 | 1,539,000 | 1,450 |
| 2005-05-17 | 154 | 156 | 151 | 151 | 1,450,000 | 1,510 |
| 2005-05-16 | 154 | 157 | 149 | 152 | 4,099,000 | 1,520 |
| 2005-05-13 | 167 | 169 | 166 | 168 | 577,000 | 1,680 |
| 2005-05-12 | 169 | 169 | 167 | 168 | 298,000 | 1,680 |
| 2005-05-11 | 169 | 169 | 167 | 169 | 325,000 | 1,690 |
| 2005-05-10 | 169 | 170 | 168 | 170 | 713,000 | 1,700 |
| 2005-05-09 | 169 | 170 | 168 | 168 | 731,000 | 1,680 |
| 2005-05-06 | 168 | 169 | 167 | 169 | 462,000 | 1,690 |
| 2005-05-02 | 167 | 170 | 167 | 169 | 394,000 | 1,690 |
| 2005-04-28 | 169 | 170 | 167 | 169 | 397,000 | 1,690 |
| 2005-04-27 | 170 | 172 | 168 | 170 | 699,000 | 1,700 |
| 2005-04-26 | 167 | 170 | 167 | 169 | 634,000 | 1,690 |
| 2005-04-25 | 166 | 167 | 165 | 167 | 290,000 | 1,670 |
| 2005-04-22 | 165 | 167 | 164 | 164 | 497,000 | 1,640 |
| 2005-04-21 | 162 | 166 | 160 | 164 | 832,000 | 1,640 |
| 2005-04-20 | 165 | 166 | 164 | 166 | 467,000 | 1,660 |
| 2005-04-19 | 163 | 165 | 162 | 165 | 582,000 | 1,650 |
| 2005-04-18 | 165 | 166 | 162 | 163 | 1,096,000 | 1,630 |
| 2005-04-15 | 167 | 169 | 166 | 167 | 545,000 | 1,670 |
| 2005-04-14 | 173 | 173 | 170 | 171 | 720,000 | 1,710 |
| 2005-04-13 | 174 | 174 | 172 | 173 | 619,000 | 1,730 |
| 2005-04-12 | 173 | 174 | 172 | 174 | 781,000 | 1,740 |
| 2005-04-11 | 175 | 175 | 171 | 172 | 559,000 | 1,720 |
| 2005-04-08 | 172 | 175 | 172 | 174 | 1,710,000 | 1,740 |
| 2005-04-07 | 172 | 174 | 171 | 172 | 780,000 | 1,720 |
| 2005-04-06 | 173 | 174 | 172 | 173 | 809,000 | 1,730 |
| 2005-04-05 | 170 | 173 | 169 | 173 | 833,000 | 1,730 |
| 2005-04-04 | 167 | 171 | 167 | 169 | 593,000 | 1,690 |
| 2005-04-01 | 167 | 172 | 166 | 172 | 861,000 | 1,720 |
| 2005-03-31 | 165 | 170 | 164 | 169 | 1,078,000 | 1,690 |
| 2005-03-30 | 164 | 166 | 163 | 164 | 729,000 | 1,640 |
| 2005-03-29 | 170 | 170 | 162 | 164 | 1,114,000 | 1,640 |
| 2005-03-28 | 170 | 174 | 170 | 170 | 860,000 | 1,700 |
| 2005-03-25 | 175 | 175 | 171 | 173 | 751,000 | 1,730 |
| 2005-03-24 | 171 | 175 | 171 | 175 | 639,000 | 1,750 |
| 2005-03-23 | 172 | 174 | 171 | 173 | 1,116,000 | 1,730 |
| 2005-03-22 | 177 | 177 | 174 | 174 | 1,069,000 | 1,740 |
| 2005-03-18 | 176 | 178 | 176 | 177 | 934,000 | 1,770 |
| 2005-03-17 | 174 | 176 | 173 | 176 | 838,000 | 1,760 |
| 2005-03-16 | 175 | 175 | 173 | 175 | 795,000 | 1,750 |
| 2005-03-15 | 174 | 176 | 173 | 174 | 1,384,000 | 1,740 |
| 2005-03-14 | 171 | 175 | 171 | 173 | 1,200,000 | 1,730 |
| 2005-03-11 | 168 | 173 | 168 | 172 | 4,451,000 | 1,720 |
| 2005-03-10 | 169 | 171 | 168 | 168 | 973,000 | 1,680 |
| 2005-03-09 | 169 | 170 | 166 | 170 | 1,220,000 | 1,700 |
| 2005-03-08 | 167 | 170 | 166 | 169 | 2,271,000 | 1,690 |
| 2005-03-07 | 165 | 167 | 165 | 166 | 1,861,000 | 1,660 |
| 2005-03-04 | 163 | 165 | 162 | 165 | 1,954,000 | 1,650 |
| 2005-03-03 | 161 | 163 | 160 | 163 | 1,528,000 | 1,630 |
| 2005-03-02 | 161 | 163 | 160 | 162 | 1,987,000 | 1,620 |
| 2005-03-01 | 158 | 161 | 158 | 161 | 1,881,000 | 1,610 |
| 2005-02-28 | 158 | 159 | 158 | 158 | 593,000 | 1,580 |
| 2005-02-25 | 157 | 159 | 157 | 159 | 766,000 | 1,590 |
| 2005-02-24 | 157 | 158 | 156 | 157 | 367,000 | 1,570 |
| 2005-02-23 | 157 | 158 | 156 | 158 | 586,000 | 1,580 |
| 2005-02-22 | 159 | 160 | 157 | 158 | 736,000 | 1,580 |
| 2005-02-21 | 159 | 160 | 159 | 159 | 437,000 | 1,590 |
| 2005-02-18 | 160 | 161 | 159 | 159 | 414,000 | 1,590 |
| 2005-02-17 | 158 | 162 | 158 | 160 | 673,000 | 1,600 |
| 2005-02-16 | 161 | 161 | 158 | 158 | 471,000 | 1,580 |
| 2005-02-15 | 161 | 161 | 160 | 161 | 397,000 | 1,610 |
| 2005-02-14 | 162 | 163 | 161 | 161 | 624,000 | 1,610 |
| 2005-02-10 | 160 | 163 | 160 | 163 | 1,317,000 | 1,630 |
| 2005-02-09 | 159 | 163 | 157 | 163 | 3,736,000 | 1,630 |
| 2005-02-08 | 158 | 159 | 156 | 158 | 1,245,000 | 1,580 |
| 2005-02-07 | 157 | 158 | 156 | 157 | 796,000 | 1,570 |
| 2005-02-04 | 156 | 157 | 156 | 157 | 915,000 | 1,570 |
| 2005-02-03 | 159 | 159 | 156 | 157 | 1,485,000 | 1,570 |
| 2005-02-02 | 160 | 161 | 156 | 158 | 2,426,000 | 1,580 |
| 2005-02-01 | 163 | 167 | 160 | 162 | 7,709,000 | 1,620 |
| 2005-01-31 | 158 | 159 | 157 | 158 | 660,000 | 1,580 |
| 2005-01-28 | 158 | 158 | 156 | 158 | 630,000 | 1,580 |
| 2005-01-27 | 158 | 159 | 157 | 158 | 552,000 | 1,580 |
| 2005-01-26 | 159 | 160 | 158 | 159 | 1,909,000 | 1,590 |
| 2005-01-25 | 156 | 157 | 156 | 157 | 535,000 | 1,570 |
| 2005-01-24 | 157 | 157 | 156 | 156 | 352,000 | 1,560 |
| 2005-01-21 | 156 | 157 | 155 | 157 | 806,000 | 1,570 |
| 2005-01-20 | 158 | 158 | 156 | 157 | 1,398,000 | 1,570 |
| 2005-01-19 | 159 | 161 | 158 | 159 | 1,038,000 | 1,590 |
| 2005-01-18 | 160 | 162 | 158 | 159 | 1,933,000 | 1,590 |
| 2005-01-17 | 159 | 161 | 158 | 160 | 2,185,000 | 1,600 |
| 2005-01-14 | 158 | 159 | 156 | 157 | 1,628,000 | 1,570 |
| 2005-01-13 | 159 | 160 | 158 | 158 | 733,000 | 1,580 |
| 2005-01-12 | 159 | 161 | 157 | 159 | 1,921,000 | 1,590 |
| 2005-01-11 | 158 | 158 | 157 | 157 | 679,000 | 1,570 |
| 2005-01-07 | 158 | 158 | 156 | 158 | 816,000 | 1,580 |
| 2005-01-06 | 156 | 158 | 155 | 158 | 531,000 | 1,580 |
| 2005-01-05 | 156 | 157 | 155 | 156 | 776,000 | 1,560 |
| 2005-01-04 | 156 | 157 | 156 | 157 | 555,000 | 1,570 |
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
