1. HOME >
  2. 株価時系列 >
  3. 3864 >
  4. 2007年

3864 三菱製紙(株) の時系列データ [2007年度]

日付始値高値安値終値出来高調整後終値
2007-12-28240240234234650,0002,340
2007-12-27241242240242539,0002,420
2007-12-26240241238240634,0002,400
2007-12-252322422322401,295,0002,400
2007-12-212352372332341,118,0002,340
2007-12-202352362312341,107,0002,340
2007-12-19230236230233823,0002,330
2007-12-182262332262321,216,0002,320
2007-12-17235236231231957,0002,310
2007-12-142392422362383,091,0002,380
2007-12-13245245240240853,0002,400
2007-12-122452452402451,256,0002,450
2007-12-112472502462481,077,0002,480
2007-12-10245247242245884,0002,450
2007-12-072502512462471,317,0002,470
2007-12-062492502452491,188,0002,490
2007-12-052432482412481,253,0002,480
2007-12-042382442382421,030,0002,420
2007-12-032452482372402,295,0002,400
2007-11-302462522462511,625,0002,510
2007-11-292452532452482,507,0002,480
2007-11-282362452352432,634,0002,430
2007-11-272322412272373,041,0002,370
2007-11-262302362292332,252,0002,330
2007-11-222232342212285,368,0002,280
2007-11-212272272142187,562,0002,180
2007-11-202042082002081,448,0002,080
2007-11-192062082052071,189,0002,070
2007-11-162082082052061,124,0002,060
2007-11-152112112062071,515,0002,070
2007-11-142112112082091,017,0002,090
2007-11-13207208204207984,0002,070
2007-11-122162172092101,233,0002,100
2007-11-092182222172182,177,0002,180
2007-11-082212242182201,204,0002,200
2007-11-072242272242251,056,0002,250
2007-11-06223227222223937,0002,230
2007-11-05226227222223584,0002,230
2007-11-02225230225227984,0002,270
2007-11-012252302252281,583,0002,280
2007-10-312332342252282,343,0002,280
2007-10-302352372332351,252,0002,350
2007-10-29239242234234989,0002,340
2007-10-26239245239239989,0002,390
2007-10-252442492422442,333,0002,440
2007-10-242402432362391,218,0002,390
2007-10-232342412342351,065,0002,350
2007-10-22224232223229904,0002,290
2007-10-192392402322341,227,0002,340
2007-10-18238244238240846,0002,400
2007-10-172462492372421,664,0002,420
2007-10-162442542412511,520,0002,510
2007-10-15249252246249684,0002,490
2007-10-122472542432521,917,0002,520
2007-10-112442472442461,350,0002,460
2007-10-10246246242244508,0002,440
2007-10-09243246241244691,0002,440
2007-10-05243243239242742,0002,420
2007-10-04242245240244861,0002,440
2007-10-032412492412482,351,0002,480
2007-10-022342392322341,596,0002,340
2007-10-01223230222228987,0002,280
2007-09-282252282202201,008,0002,200
2007-09-272192252192251,077,0002,250
2007-09-26222222216216930,0002,160
2007-09-25225226217222704,0002,220
2007-09-212252282212251,018,0002,250
2007-09-20226228224226730,0002,260
2007-09-19216221215221924,0002,210
2007-09-18218218211211900,0002,110
2007-09-142202232142164,077,0002,160
2007-09-13220223220220815,0002,200
2007-09-12224226219219848,0002,190
2007-09-112222262192261,253,0002,260
2007-09-102252272212231,027,0002,230
2007-09-072342342292301,564,0002,300
2007-09-062282332262321,642,0002,320
2007-09-052402402312311,090,0002,310
2007-09-04243244239240727,0002,400
2007-09-032422452422431,077,0002,430
2007-08-312422432402411,662,0002,410
2007-08-302452462342382,889,0002,380
2007-08-292392462372434,285,0002,430
2007-08-282322412322402,214,0002,400
2007-08-272332372302321,240,0002,320
2007-08-24230232228228967,0002,280
2007-08-232262312262301,674,0002,300
2007-08-222232262222241,105,0002,240
2007-08-212232292192253,430,0002,250
2007-08-202212272162193,550,0002,190
2007-08-172322372172207,350,0002,200
2007-08-162282332232272,395,0002,270
2007-08-152272442272333,818,0002,330
2007-08-142292362282333,141,0002,330
2007-08-132152372152347,702,0002,340
2007-08-102182232052106,030,0002,100
2007-08-092372402232237,044,0002,230
2007-08-082472482332353,985,0002,350
2007-08-072472492422442,144,0002,440
2007-08-062382462382442,386,0002,440
2007-08-032432532352427,284,0002,420
2007-08-022462502412462,578,0002,460
2007-08-012462542422443,623,0002,440
2007-07-312522542432464,192,0002,460
2007-07-302502562472532,483,0002,530
2007-07-272582602532572,300,0002,570
2007-07-262662682622631,773,0002,630
2007-07-252642672642661,268,0002,660
2007-07-242752792702702,772,0002,700
2007-07-232782802772781,005,0002,780
2007-07-202802832802801,303,0002,800
2007-07-192742822732802,472,0002,800
2007-07-182742772672692,170,0002,690
2007-07-172752772712752,207,0002,750
2007-07-132812832772802,065,0002,800
2007-07-122862862742791,970,0002,790
2007-07-112842862822831,831,0002,830
2007-07-102872882852881,630,0002,880
2007-07-092872942852883,744,0002,880
2007-07-062862882832862,227,0002,860
2007-07-052842902822885,814,0002,880
2007-07-042802862792825,612,0002,820
2007-07-032792822782802,124,0002,800
2007-07-022792842772802,874,0002,800
2007-06-292802812752783,925,0002,780
2007-06-282722792722784,474,0002,780
2007-06-272672732662702,029,0002,700
2007-06-262642692632671,841,0002,670
2007-06-252672702642641,590,0002,640
2007-06-222692702662691,523,0002,690
2007-06-212712732662692,322,0002,690
2007-06-202732772712744,999,0002,740
2007-06-1926928626727419,177,0002,740
2007-06-182702702652661,661,0002,660
2007-06-152652712642683,348,0002,680
2007-06-142622662612651,442,0002,650
2007-06-132602632592621,325,0002,620
2007-06-122692692612641,944,0002,640
2007-06-112652692632683,131,0002,680
2007-06-082632632592624,426,0002,620
2007-06-072642662612652,970,0002,650
2007-06-062652742652695,000,0002,690
2007-06-052622712612664,627,0002,660
2007-06-042642662582583,001,0002,580
2007-06-012632712612657,812,0002,650
2007-05-3127027325726017,513,0002,600
2007-05-302462472422451,747,0002,450
2007-05-292452482442452,060,0002,450
2007-05-282432492432483,767,0002,480
2007-05-252422422382411,336,0002,410
2007-05-242402482402452,738,0002,450
2007-05-232392432382411,107,0002,410
2007-05-222412412362381,082,0002,380
2007-05-212372402362401,435,0002,400
2007-05-182342382322351,373,0002,350
2007-05-172372412362361,601,0002,360
2007-05-162342362322361,146,0002,360
2007-05-152332352302332,180,0002,330
2007-05-142432442362362,247,0002,360
2007-05-112362432332404,637,0002,400
2007-05-102382382322373,670,0002,370
2007-05-092202412202385,818,0002,380
2007-05-08222223220222614,0002,220
2007-05-07220223218222917,0002,220
2007-05-02217219215219592,0002,190
2007-05-01214217213217866,0002,170
2007-04-27217217213215928,0002,150
2007-04-262172212162181,131,0002,180
2007-04-25215218214216784,0002,160
2007-04-24214217214217629,0002,170
2007-04-23218219216217647,0002,170
2007-04-20216217215216588,0002,160
2007-04-192182182142161,104,0002,160
2007-04-182172202172201,031,0002,200
2007-04-17220220216217929,0002,170
2007-04-162192212182181,058,0002,180
2007-04-13220221217218974,0002,180
2007-04-12220221217219936,0002,190
2007-04-11221223220222848,0002,220
2007-04-10224224221223791,0002,230
2007-04-09223224222224602,0002,240
2007-04-062192232192211,332,0002,210
2007-04-05217219217219979,0002,190
2007-04-042182192172181,312,0002,180
2007-04-032182182132162,030,0002,160
2007-04-022212242162182,410,0002,180
2007-03-30222222218219852,0002,190
2007-03-292202212152211,207,0002,210
2007-03-282202232192211,813,0002,210
2007-03-272222232212211,080,0002,210
2007-03-262242252222241,017,0002,240
2007-03-232282282242251,520,0002,250
2007-03-222282312262291,989,0002,290
2007-03-202292292252251,545,0002,250
2007-03-192222292212282,383,0002,280
2007-03-162232242202221,926,0002,220
2007-03-152232242222231,642,0002,230
2007-03-142212232192202,027,0002,200
2007-03-132292302262261,722,0002,260
2007-03-122282312272291,690,0002,290
2007-03-092302312262265,309,0002,260
2007-03-082222272222273,870,0002,270
2007-03-072312322242253,262,0002,250
2007-03-062242302222262,928,0002,260
2007-03-052322352242272,553,0002,270
2007-03-022392412332343,123,0002,340
2007-03-012392472332423,706,0002,420
2007-02-282312442302423,660,0002,420
2007-02-272542612472566,947,0002,560
2007-02-262412582402565,176,0002,560
2007-02-232382432372392,190,0002,390
2007-02-222402412372391,889,0002,390
2007-02-21238239236238898,0002,380
2007-02-202382392332382,233,0002,380
2007-02-192422472392412,707,0002,410
2007-02-162352392332391,578,0002,390
2007-02-152332372312351,944,0002,350
2007-02-142342352312311,482,0002,310
2007-02-132332372332361,785,0002,360
2007-02-092192332192293,103,0002,290
2007-02-082262272172201,664,0002,200
2007-02-072302302252271,374,0002,270
2007-02-062292322272301,292,0002,300
2007-02-052312332302311,145,0002,310
2007-02-022312342312311,254,0002,310
2007-02-012282332272331,123,0002,330
2007-01-31231232227229702,0002,290
2007-01-302282332282321,020,0002,320
2007-01-292302312272291,338,0002,290
2007-01-26229232226230995,0002,300
2007-01-252362372332341,191,0002,340
2007-01-242392392352361,340,0002,360
2007-01-232332382332371,594,0002,370
2007-01-222332362312341,195,0002,340
2007-01-192312332282311,048,0002,310
2007-01-182282342272312,692,0002,310
2007-01-172242282212261,405,0002,260
2007-01-16229230225225989,0002,250
2007-01-152252302222292,044,0002,290
2007-01-122272282232242,132,0002,240
2007-01-112252292222262,428,0002,260
2007-01-102292292232282,007,0002,280
2007-01-092222302202304,212,0002,300
2007-01-052132222122223,384,0002,220
2007-01-04209215209213933,0002,130

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