3864 三菱製紙(株) の時系列データ [2006年度]

日付始値高値安値終値出来高調整後終値
2006-12-292112112072091,131,0002,090
2006-12-282142142112131,088,0002,130
2006-12-272092162072152,553,0002,150
2006-12-26203206203206647,0002,060
2006-12-25205208205205698,0002,050
2006-12-22208209206207878,0002,070
2006-12-21212212208208922,0002,080
2006-12-202092112072091,853,0002,090
2006-12-192052092032071,780,0002,070
2006-12-18205207204206854,0002,060
2006-12-152052082052051,084,0002,050
2006-12-14206207205206758,0002,060
2006-12-132092092052061,353,0002,060
2006-12-122072092062092,164,0002,090
2006-12-112042082032051,658,0002,050
2006-12-082022052022024,331,0002,020
2006-12-072022042012041,262,0002,040
2006-12-062002031982011,830,0002,010
2006-12-052022041971981,809,0001,980
2006-12-041962011952003,576,0002,000
2006-12-011931971921962,305,0001,960
2006-11-301941951901913,088,0001,910
2006-11-291921941911913,113,0001,910
2006-11-281901931891912,654,0001,910
2006-11-271891921881911,642,0001,910
2006-11-241941941891921,815,0001,920
2006-11-221961971921942,820,0001,940
2006-11-211971981931972,484,0001,970
2006-11-202052081931932,391,0001,930
2006-11-17206208203204891,0002,040
2006-11-16206208204205723,0002,050
2006-11-152102112052051,097,0002,050
2006-11-142072112072101,535,0002,100
2006-11-132092092072071,222,0002,070
2006-11-102022102022083,360,0002,080
2006-11-092052062012031,095,0002,030
2006-11-082092102012032,285,0002,030
2006-11-072112142062062,590,0002,060
2006-11-062112132082101,003,0002,100
2006-11-02211212209211740,0002,110
2006-11-01213216212212716,0002,120
2006-10-312132142102131,231,0002,130
2006-10-302112132092092,086,0002,090
2006-10-272162172122131,209,0002,130
2006-10-262172182142151,134,0002,150
2006-10-25221221217217938,0002,170
2006-10-24221221219219673,0002,190
2006-10-23222222218221944,0002,210
2006-10-20220222220222759,0002,220
2006-10-19222223219220648,0002,200
2006-10-18217221217220739,0002,200
2006-10-17220221218219574,0002,190
2006-10-162222232202211,285,0002,210
2006-10-132162202162191,681,0002,190
2006-10-122132172122141,589,0002,140
2006-10-112192212142151,471,0002,150
2006-10-102152222152171,704,0002,170
2006-10-062172192162171,250,0002,170
2006-10-052112212102185,143,0002,180
2006-10-042122152062062,498,0002,060
2006-10-032192192152171,109,0002,170
2006-10-022182202162171,547,0002,170
2006-09-292222222132162,000,0002,160
2006-09-282152212132211,367,0002,210
2006-09-272102162092151,658,0002,150
2006-09-26208210205207869,0002,070
2006-09-252052132052081,112,0002,080
2006-09-222102102052081,295,0002,080
2006-09-212142152102111,830,0002,110
2006-09-202142152122141,249,0002,140
2006-09-192202222152173,175,0002,170
2006-09-152162262102265,423,0002,260
2006-09-142152172132161,494,0002,160
2006-09-132232232162171,544,0002,170
2006-09-122242252162203,260,0002,200
2006-09-112282282212221,846,0002,220
2006-09-082242292242284,080,0002,280
2006-09-072292292242272,794,0002,270
2006-09-062392392312322,898,0002,320
2006-09-052402412382401,379,0002,400
2006-09-042452462402413,462,0002,410
2006-09-012492502432452,451,0002,450
2006-08-312462542422494,727,0002,490
2006-08-302472472402431,736,0002,430
2006-08-29246246240242926,0002,420
2006-08-282462472382452,889,0002,450
2006-08-252472502472482,123,0002,480
2006-08-242502502472481,599,0002,480
2006-08-23253253250253930,0002,530
2006-08-222542562482542,570,0002,540
2006-08-212502572502562,589,0002,560
2006-08-182472542452523,123,0002,520
2006-08-172542542462484,592,0002,480
2006-08-162572582512542,817,0002,540
2006-08-152602612552582,352,0002,580
2006-08-142582642582631,893,0002,630
2006-08-112702702612624,512,0002,620
2006-08-1026927726827112,543,0002,710
2006-08-092572582492574,543,0002,570
2006-08-082452602452599,540,0002,590
2006-08-072462532452476,671,0002,470
2006-08-0423425323424921,555,0002,490
2006-08-032322322262301,742,0002,300
2006-08-022272342262314,576,0002,310
2006-08-012252282232271,521,0002,270
2006-07-312282302222272,261,0002,270
2006-07-282212272212272,190,0002,270
2006-07-272202232202212,046,0002,210
2006-07-262222242182222,587,0002,220
2006-07-252262272202216,284,0002,210
2006-07-2422923421822417,048,0002,240
2006-07-212042052002041,144,0002,040
2006-07-202012061982062,771,0002,060
2006-07-192042051972001,570,0002,000
2006-07-182092092032031,710,0002,030
2006-07-142112122042102,292,0002,100
2006-07-132172192152161,412,0002,160
2006-07-122162172132161,252,0002,160
2006-07-11221221216217918,0002,170
2006-07-102152212132212,159,0002,210
2006-07-07220220215216910,0002,160
2006-07-06218221218219895,0002,190
2006-07-052212222182201,018,0002,200
2006-07-042242252212211,081,0002,210
2006-07-032232242212231,449,0002,230
2006-06-302272302232241,333,0002,240
2006-06-292192252192251,225,0002,250
2006-06-282222252202211,109,0002,210
2006-06-27229229226227992,0002,270
2006-06-262262312252291,677,0002,290
2006-06-232212302202302,356,0002,300
2006-06-222132242132242,408,0002,240
2006-06-212092112082101,165,0002,100
2006-06-202112142082081,184,0002,080
2006-06-192132162122141,627,0002,140
2006-06-162042132042124,179,0002,120
2006-06-151992011941981,596,0001,980
2006-06-141901941891942,610,0001,940
2006-06-131901961901922,417,0001,920
2006-06-121891961891932,564,0001,930
2006-06-091851911831905,994,0001,900
2006-06-081861911831873,806,0001,870
2006-06-071972011961961,194,0001,960
2006-06-061972011971981,062,0001,980
2006-06-052042052012031,016,0002,030
2006-06-022062071892044,376,0002,040
2006-06-012092102042061,511,0002,060
2006-05-312062092032052,576,0002,050
2006-05-30213213210211958,0002,110
2006-05-292132142112122,200,0002,120
2006-05-262082102072102,711,0002,100
2006-05-252092152072073,950,0002,070
2006-05-242062082032083,989,0002,080
2006-05-232102122022036,033,0002,030
2006-05-222232252182182,370,0002,180
2006-05-192242252172204,158,0002,200
2006-05-182222262192232,164,0002,230
2006-05-172272282212273,104,0002,270
2006-05-162372372292301,672,0002,300
2006-05-152372472302343,273,0002,340
2006-05-122402452372422,027,0002,420
2006-05-112482512462471,586,0002,470
2006-05-102492542482512,468,0002,510
2006-05-092492522472501,866,0002,500
2006-05-082532562472491,352,0002,490
2006-05-022442532422493,716,0002,490
2006-05-012402442392411,159,0002,410
2006-04-282482522412412,805,0002,410
2006-04-27248248245246471,0002,460
2006-04-26243247243247635,0002,470
2006-04-252422482412451,056,0002,450
2006-04-242522522422431,669,0002,430
2006-04-212482542472521,501,0002,520
2006-04-202532532482491,153,0002,490
2006-04-192562572522521,501,0002,520
2006-04-182412542412532,342,0002,530
2006-04-172522522432441,797,0002,440
2006-04-142602602532541,267,0002,540
2006-04-132602602552581,188,0002,580
2006-04-12261262259259852,0002,590
2006-04-112612632582632,163,0002,630
2006-04-102582592552571,355,0002,570
2006-04-07260262259261871,0002,610
2006-04-062652652602601,325,0002,600
2006-04-052592662592624,008,0002,620
2006-04-042582602572601,591,0002,600
2006-04-032572612562582,619,0002,580
2006-03-31257258256257941,0002,570
2006-03-302592602542561,857,0002,560
2006-03-292562592552571,155,0002,570
2006-03-282562582522581,572,0002,580
2006-03-272512572512553,289,0002,550
2006-03-242512522462491,646,0002,490
2006-03-232482512432502,894,0002,500
2006-03-222412472412463,243,0002,460
2006-03-202402452392432,161,0002,430
2006-03-172392432362411,423,0002,410
2006-03-162422422372371,515,0002,370
2006-03-152432442412411,152,0002,410
2006-03-142432432402421,244,0002,420
2006-03-132422432412431,002,0002,430
2006-03-102412442382403,798,0002,400
2006-03-092362452362442,286,0002,440
2006-03-082352392352351,509,0002,350
2006-03-072382382342361,369,0002,360
2006-03-062302392292392,172,0002,390
2006-03-032282372272301,940,0002,300
2006-03-022432452252293,470,0002,290
2006-03-012432452402413,931,0002,410
2006-02-282472552452512,630,0002,510
2006-02-272502542462471,475,0002,470
2006-02-242432492412482,159,0002,480
2006-02-232392442382431,921,0002,430
2006-02-222312382282362,303,0002,360
2006-02-212252322232323,852,0002,320
2006-02-202302332212233,551,0002,230
2006-02-172482522362402,812,0002,400
2006-02-162502512442503,407,0002,500
2006-02-152442572432505,644,0002,500
2006-02-142332412262395,693,0002,390
2006-02-132492512312335,065,0002,330
2006-02-102662662482535,647,0002,530
2006-02-092622672582675,094,0002,670
2006-02-082622712562586,630,0002,580
2006-02-072642672612622,656,0002,620
2006-02-062662682622643,968,0002,640
2006-02-0325226425126110,094,0002,610
2006-02-022482572472534,813,0002,530
2006-02-012502532462472,393,0002,470
2006-01-312532552512531,568,0002,530
2006-01-302532572522543,191,0002,540
2006-01-272472512442512,416,0002,510
2006-01-262462462402442,257,0002,440
2006-01-252412472382423,403,0002,420
2006-01-242342392332362,660,0002,360
2006-01-232302402292293,376,0002,290
2006-01-202512572422453,668,0002,450
2006-01-192322602322512,779,0002,510
2006-01-182512572222375,513,0002,370
2006-01-172702722612613,117,0002,610
2006-01-162732782732742,461,0002,740
2006-01-132792822732776,453,0002,770
2006-01-122752782722763,926,0002,760
2006-01-112712722632703,252,0002,700
2006-01-102772792722734,271,0002,730
2006-01-062752792712764,950,0002,760
2006-01-052802882682737,862,0002,730
2006-01-042682822682805,170,0002,800

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