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 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 240 | 240 | 234 | 234 | 650,000 | 2,340 |
| 2007-12-27 | 241 | 242 | 240 | 242 | 539,000 | 2,420 |
| 2007-12-26 | 240 | 241 | 238 | 240 | 634,000 | 2,400 |
| 2007-12-25 | 232 | 242 | 232 | 240 | 1,295,000 | 2,400 |
| 2007-12-21 | 235 | 237 | 233 | 234 | 1,118,000 | 2,340 |
| 2007-12-20 | 235 | 236 | 231 | 234 | 1,107,000 | 2,340 |
| 2007-12-19 | 230 | 236 | 230 | 233 | 823,000 | 2,330 |
| 2007-12-18 | 226 | 233 | 226 | 232 | 1,216,000 | 2,320 |
| 2007-12-17 | 235 | 236 | 231 | 231 | 957,000 | 2,310 |
| 2007-12-14 | 239 | 242 | 236 | 238 | 3,091,000 | 2,380 |
| 2007-12-13 | 245 | 245 | 240 | 240 | 853,000 | 2,400 |
| 2007-12-12 | 245 | 245 | 240 | 245 | 1,256,000 | 2,450 |
| 2007-12-11 | 247 | 250 | 246 | 248 | 1,077,000 | 2,480 |
| 2007-12-10 | 245 | 247 | 242 | 245 | 884,000 | 2,450 |
| 2007-12-07 | 250 | 251 | 246 | 247 | 1,317,000 | 2,470 |
| 2007-12-06 | 249 | 250 | 245 | 249 | 1,188,000 | 2,490 |
| 2007-12-05 | 243 | 248 | 241 | 248 | 1,253,000 | 2,480 |
| 2007-12-04 | 238 | 244 | 238 | 242 | 1,030,000 | 2,420 |
| 2007-12-03 | 245 | 248 | 237 | 240 | 2,295,000 | 2,400 |
| 2007-11-30 | 246 | 252 | 246 | 251 | 1,625,000 | 2,510 |
| 2007-11-29 | 245 | 253 | 245 | 248 | 2,507,000 | 2,480 |
| 2007-11-28 | 236 | 245 | 235 | 243 | 2,634,000 | 2,430 |
| 2007-11-27 | 232 | 241 | 227 | 237 | 3,041,000 | 2,370 |
| 2007-11-26 | 230 | 236 | 229 | 233 | 2,252,000 | 2,330 |
| 2007-11-22 | 223 | 234 | 221 | 228 | 5,368,000 | 2,280 |
| 2007-11-21 | 227 | 227 | 214 | 218 | 7,562,000 | 2,180 |
| 2007-11-20 | 204 | 208 | 200 | 208 | 1,448,000 | 2,080 |
| 2007-11-19 | 206 | 208 | 205 | 207 | 1,189,000 | 2,070 |
| 2007-11-16 | 208 | 208 | 205 | 206 | 1,124,000 | 2,060 |
| 2007-11-15 | 211 | 211 | 206 | 207 | 1,515,000 | 2,070 |
| 2007-11-14 | 211 | 211 | 208 | 209 | 1,017,000 | 2,090 |
| 2007-11-13 | 207 | 208 | 204 | 207 | 984,000 | 2,070 |
| 2007-11-12 | 216 | 217 | 209 | 210 | 1,233,000 | 2,100 |
| 2007-11-09 | 218 | 222 | 217 | 218 | 2,177,000 | 2,180 |
| 2007-11-08 | 221 | 224 | 218 | 220 | 1,204,000 | 2,200 |
| 2007-11-07 | 224 | 227 | 224 | 225 | 1,056,000 | 2,250 |
| 2007-11-06 | 223 | 227 | 222 | 223 | 937,000 | 2,230 |
| 2007-11-05 | 226 | 227 | 222 | 223 | 584,000 | 2,230 |
| 2007-11-02 | 225 | 230 | 225 | 227 | 984,000 | 2,270 |
| 2007-11-01 | 225 | 230 | 225 | 228 | 1,583,000 | 2,280 |
| 2007-10-31 | 233 | 234 | 225 | 228 | 2,343,000 | 2,280 |
| 2007-10-30 | 235 | 237 | 233 | 235 | 1,252,000 | 2,350 |
| 2007-10-29 | 239 | 242 | 234 | 234 | 989,000 | 2,340 |
| 2007-10-26 | 239 | 245 | 239 | 239 | 989,000 | 2,390 |
| 2007-10-25 | 244 | 249 | 242 | 244 | 2,333,000 | 2,440 |
| 2007-10-24 | 240 | 243 | 236 | 239 | 1,218,000 | 2,390 |
| 2007-10-23 | 234 | 241 | 234 | 235 | 1,065,000 | 2,350 |
| 2007-10-22 | 224 | 232 | 223 | 229 | 904,000 | 2,290 |
| 2007-10-19 | 239 | 240 | 232 | 234 | 1,227,000 | 2,340 |
| 2007-10-18 | 238 | 244 | 238 | 240 | 846,000 | 2,400 |
| 2007-10-17 | 246 | 249 | 237 | 242 | 1,664,000 | 2,420 |
| 2007-10-16 | 244 | 254 | 241 | 251 | 1,520,000 | 2,510 |
| 2007-10-15 | 249 | 252 | 246 | 249 | 684,000 | 2,490 |
| 2007-10-12 | 247 | 254 | 243 | 252 | 1,917,000 | 2,520 |
| 2007-10-11 | 244 | 247 | 244 | 246 | 1,350,000 | 2,460 |
| 2007-10-10 | 246 | 246 | 242 | 244 | 508,000 | 2,440 |
| 2007-10-09 | 243 | 246 | 241 | 244 | 691,000 | 2,440 |
| 2007-10-05 | 243 | 243 | 239 | 242 | 742,000 | 2,420 |
| 2007-10-04 | 242 | 245 | 240 | 244 | 861,000 | 2,440 |
| 2007-10-03 | 241 | 249 | 241 | 248 | 2,351,000 | 2,480 |
| 2007-10-02 | 234 | 239 | 232 | 234 | 1,596,000 | 2,340 |
| 2007-10-01 | 223 | 230 | 222 | 228 | 987,000 | 2,280 |
| 2007-09-28 | 225 | 228 | 220 | 220 | 1,008,000 | 2,200 |
| 2007-09-27 | 219 | 225 | 219 | 225 | 1,077,000 | 2,250 |
| 2007-09-26 | 222 | 222 | 216 | 216 | 930,000 | 2,160 |
| 2007-09-25 | 225 | 226 | 217 | 222 | 704,000 | 2,220 |
| 2007-09-21 | 225 | 228 | 221 | 225 | 1,018,000 | 2,250 |
| 2007-09-20 | 226 | 228 | 224 | 226 | 730,000 | 2,260 |
| 2007-09-19 | 216 | 221 | 215 | 221 | 924,000 | 2,210 |
| 2007-09-18 | 218 | 218 | 211 | 211 | 900,000 | 2,110 |
| 2007-09-14 | 220 | 223 | 214 | 216 | 4,077,000 | 2,160 |
| 2007-09-13 | 220 | 223 | 220 | 220 | 815,000 | 2,200 |
| 2007-09-12 | 224 | 226 | 219 | 219 | 848,000 | 2,190 |
| 2007-09-11 | 222 | 226 | 219 | 226 | 1,253,000 | 2,260 |
| 2007-09-10 | 225 | 227 | 221 | 223 | 1,027,000 | 2,230 |
| 2007-09-07 | 234 | 234 | 229 | 230 | 1,564,000 | 2,300 |
| 2007-09-06 | 228 | 233 | 226 | 232 | 1,642,000 | 2,320 |
| 2007-09-05 | 240 | 240 | 231 | 231 | 1,090,000 | 2,310 |
| 2007-09-04 | 243 | 244 | 239 | 240 | 727,000 | 2,400 |
| 2007-09-03 | 242 | 245 | 242 | 243 | 1,077,000 | 2,430 |
| 2007-08-31 | 242 | 243 | 240 | 241 | 1,662,000 | 2,410 |
| 2007-08-30 | 245 | 246 | 234 | 238 | 2,889,000 | 2,380 |
| 2007-08-29 | 239 | 246 | 237 | 243 | 4,285,000 | 2,430 |
| 2007-08-28 | 232 | 241 | 232 | 240 | 2,214,000 | 2,400 |
| 2007-08-27 | 233 | 237 | 230 | 232 | 1,240,000 | 2,320 |
| 2007-08-24 | 230 | 232 | 228 | 228 | 967,000 | 2,280 |
| 2007-08-23 | 226 | 231 | 226 | 230 | 1,674,000 | 2,300 |
| 2007-08-22 | 223 | 226 | 222 | 224 | 1,105,000 | 2,240 |
| 2007-08-21 | 223 | 229 | 219 | 225 | 3,430,000 | 2,250 |
| 2007-08-20 | 221 | 227 | 216 | 219 | 3,550,000 | 2,190 |
| 2007-08-17 | 232 | 237 | 217 | 220 | 7,350,000 | 2,200 |
| 2007-08-16 | 228 | 233 | 223 | 227 | 2,395,000 | 2,270 |
| 2007-08-15 | 227 | 244 | 227 | 233 | 3,818,000 | 2,330 |
| 2007-08-14 | 229 | 236 | 228 | 233 | 3,141,000 | 2,330 |
| 2007-08-13 | 215 | 237 | 215 | 234 | 7,702,000 | 2,340 |
| 2007-08-10 | 218 | 223 | 205 | 210 | 6,030,000 | 2,100 |
| 2007-08-09 | 237 | 240 | 223 | 223 | 7,044,000 | 2,230 |
| 2007-08-08 | 247 | 248 | 233 | 235 | 3,985,000 | 2,350 |
| 2007-08-07 | 247 | 249 | 242 | 244 | 2,144,000 | 2,440 |
| 2007-08-06 | 238 | 246 | 238 | 244 | 2,386,000 | 2,440 |
| 2007-08-03 | 243 | 253 | 235 | 242 | 7,284,000 | 2,420 |
| 2007-08-02 | 246 | 250 | 241 | 246 | 2,578,000 | 2,460 |
| 2007-08-01 | 246 | 254 | 242 | 244 | 3,623,000 | 2,440 |
| 2007-07-31 | 252 | 254 | 243 | 246 | 4,192,000 | 2,460 |
| 2007-07-30 | 250 | 256 | 247 | 253 | 2,483,000 | 2,530 |
| 2007-07-27 | 258 | 260 | 253 | 257 | 2,300,000 | 2,570 |
| 2007-07-26 | 266 | 268 | 262 | 263 | 1,773,000 | 2,630 |
| 2007-07-25 | 264 | 267 | 264 | 266 | 1,268,000 | 2,660 |
| 2007-07-24 | 275 | 279 | 270 | 270 | 2,772,000 | 2,700 |
| 2007-07-23 | 278 | 280 | 277 | 278 | 1,005,000 | 2,780 |
| 2007-07-20 | 280 | 283 | 280 | 280 | 1,303,000 | 2,800 |
| 2007-07-19 | 274 | 282 | 273 | 280 | 2,472,000 | 2,800 |
| 2007-07-18 | 274 | 277 | 267 | 269 | 2,170,000 | 2,690 |
| 2007-07-17 | 275 | 277 | 271 | 275 | 2,207,000 | 2,750 |
| 2007-07-13 | 281 | 283 | 277 | 280 | 2,065,000 | 2,800 |
| 2007-07-12 | 286 | 286 | 274 | 279 | 1,970,000 | 2,790 |
| 2007-07-11 | 284 | 286 | 282 | 283 | 1,831,000 | 2,830 |
| 2007-07-10 | 287 | 288 | 285 | 288 | 1,630,000 | 2,880 |
| 2007-07-09 | 287 | 294 | 285 | 288 | 3,744,000 | 2,880 |
| 2007-07-06 | 286 | 288 | 283 | 286 | 2,227,000 | 2,860 |
| 2007-07-05 | 284 | 290 | 282 | 288 | 5,814,000 | 2,880 |
| 2007-07-04 | 280 | 286 | 279 | 282 | 5,612,000 | 2,820 |
| 2007-07-03 | 279 | 282 | 278 | 280 | 2,124,000 | 2,800 |
| 2007-07-02 | 279 | 284 | 277 | 280 | 2,874,000 | 2,800 |
| 2007-06-29 | 280 | 281 | 275 | 278 | 3,925,000 | 2,780 |
| 2007-06-28 | 272 | 279 | 272 | 278 | 4,474,000 | 2,780 |
| 2007-06-27 | 267 | 273 | 266 | 270 | 2,029,000 | 2,700 |
| 2007-06-26 | 264 | 269 | 263 | 267 | 1,841,000 | 2,670 |
| 2007-06-25 | 267 | 270 | 264 | 264 | 1,590,000 | 2,640 |
| 2007-06-22 | 269 | 270 | 266 | 269 | 1,523,000 | 2,690 |
| 2007-06-21 | 271 | 273 | 266 | 269 | 2,322,000 | 2,690 |
| 2007-06-20 | 273 | 277 | 271 | 274 | 4,999,000 | 2,740 |
| 2007-06-19 | 269 | 286 | 267 | 274 | 19,177,000 | 2,740 |
| 2007-06-18 | 270 | 270 | 265 | 266 | 1,661,000 | 2,660 |
| 2007-06-15 | 265 | 271 | 264 | 268 | 3,348,000 | 2,680 |
| 2007-06-14 | 262 | 266 | 261 | 265 | 1,442,000 | 2,650 |
| 2007-06-13 | 260 | 263 | 259 | 262 | 1,325,000 | 2,620 |
| 2007-06-12 | 269 | 269 | 261 | 264 | 1,944,000 | 2,640 |
| 2007-06-11 | 265 | 269 | 263 | 268 | 3,131,000 | 2,680 |
| 2007-06-08 | 263 | 263 | 259 | 262 | 4,426,000 | 2,620 |
| 2007-06-07 | 264 | 266 | 261 | 265 | 2,970,000 | 2,650 |
| 2007-06-06 | 265 | 274 | 265 | 269 | 5,000,000 | 2,690 |
| 2007-06-05 | 262 | 271 | 261 | 266 | 4,627,000 | 2,660 |
| 2007-06-04 | 264 | 266 | 258 | 258 | 3,001,000 | 2,580 |
| 2007-06-01 | 263 | 271 | 261 | 265 | 7,812,000 | 2,650 |
| 2007-05-31 | 270 | 273 | 257 | 260 | 17,513,000 | 2,600 |
| 2007-05-30 | 246 | 247 | 242 | 245 | 1,747,000 | 2,450 |
| 2007-05-29 | 245 | 248 | 244 | 245 | 2,060,000 | 2,450 |
| 2007-05-28 | 243 | 249 | 243 | 248 | 3,767,000 | 2,480 |
| 2007-05-25 | 242 | 242 | 238 | 241 | 1,336,000 | 2,410 |
| 2007-05-24 | 240 | 248 | 240 | 245 | 2,738,000 | 2,450 |
| 2007-05-23 | 239 | 243 | 238 | 241 | 1,107,000 | 2,410 |
| 2007-05-22 | 241 | 241 | 236 | 238 | 1,082,000 | 2,380 |
| 2007-05-21 | 237 | 240 | 236 | 240 | 1,435,000 | 2,400 |
| 2007-05-18 | 234 | 238 | 232 | 235 | 1,373,000 | 2,350 |
| 2007-05-17 | 237 | 241 | 236 | 236 | 1,601,000 | 2,360 |
| 2007-05-16 | 234 | 236 | 232 | 236 | 1,146,000 | 2,360 |
| 2007-05-15 | 233 | 235 | 230 | 233 | 2,180,000 | 2,330 |
| 2007-05-14 | 243 | 244 | 236 | 236 | 2,247,000 | 2,360 |
| 2007-05-11 | 236 | 243 | 233 | 240 | 4,637,000 | 2,400 |
| 2007-05-10 | 238 | 238 | 232 | 237 | 3,670,000 | 2,370 |
| 2007-05-09 | 220 | 241 | 220 | 238 | 5,818,000 | 2,380 |
| 2007-05-08 | 222 | 223 | 220 | 222 | 614,000 | 2,220 |
| 2007-05-07 | 220 | 223 | 218 | 222 | 917,000 | 2,220 |
| 2007-05-02 | 217 | 219 | 215 | 219 | 592,000 | 2,190 |
| 2007-05-01 | 214 | 217 | 213 | 217 | 866,000 | 2,170 |
| 2007-04-27 | 217 | 217 | 213 | 215 | 928,000 | 2,150 |
| 2007-04-26 | 217 | 221 | 216 | 218 | 1,131,000 | 2,180 |
| 2007-04-25 | 215 | 218 | 214 | 216 | 784,000 | 2,160 |
| 2007-04-24 | 214 | 217 | 214 | 217 | 629,000 | 2,170 |
| 2007-04-23 | 218 | 219 | 216 | 217 | 647,000 | 2,170 |
| 2007-04-20 | 216 | 217 | 215 | 216 | 588,000 | 2,160 |
| 2007-04-19 | 218 | 218 | 214 | 216 | 1,104,000 | 2,160 |
| 2007-04-18 | 217 | 220 | 217 | 220 | 1,031,000 | 2,200 |
| 2007-04-17 | 220 | 220 | 216 | 217 | 929,000 | 2,170 |
| 2007-04-16 | 219 | 221 | 218 | 218 | 1,058,000 | 2,180 |
| 2007-04-13 | 220 | 221 | 217 | 218 | 974,000 | 2,180 |
| 2007-04-12 | 220 | 221 | 217 | 219 | 936,000 | 2,190 |
| 2007-04-11 | 221 | 223 | 220 | 222 | 848,000 | 2,220 |
| 2007-04-10 | 224 | 224 | 221 | 223 | 791,000 | 2,230 |
| 2007-04-09 | 223 | 224 | 222 | 224 | 602,000 | 2,240 |
| 2007-04-06 | 219 | 223 | 219 | 221 | 1,332,000 | 2,210 |
| 2007-04-05 | 217 | 219 | 217 | 219 | 979,000 | 2,190 |
| 2007-04-04 | 218 | 219 | 217 | 218 | 1,312,000 | 2,180 |
| 2007-04-03 | 218 | 218 | 213 | 216 | 2,030,000 | 2,160 |
| 2007-04-02 | 221 | 224 | 216 | 218 | 2,410,000 | 2,180 |
| 2007-03-30 | 222 | 222 | 218 | 219 | 852,000 | 2,190 |
| 2007-03-29 | 220 | 221 | 215 | 221 | 1,207,000 | 2,210 |
| 2007-03-28 | 220 | 223 | 219 | 221 | 1,813,000 | 2,210 |
| 2007-03-27 | 222 | 223 | 221 | 221 | 1,080,000 | 2,210 |
| 2007-03-26 | 224 | 225 | 222 | 224 | 1,017,000 | 2,240 |
| 2007-03-23 | 228 | 228 | 224 | 225 | 1,520,000 | 2,250 |
| 2007-03-22 | 228 | 231 | 226 | 229 | 1,989,000 | 2,290 |
| 2007-03-20 | 229 | 229 | 225 | 225 | 1,545,000 | 2,250 |
| 2007-03-19 | 222 | 229 | 221 | 228 | 2,383,000 | 2,280 |
| 2007-03-16 | 223 | 224 | 220 | 222 | 1,926,000 | 2,220 |
| 2007-03-15 | 223 | 224 | 222 | 223 | 1,642,000 | 2,230 |
| 2007-03-14 | 221 | 223 | 219 | 220 | 2,027,000 | 2,200 |
| 2007-03-13 | 229 | 230 | 226 | 226 | 1,722,000 | 2,260 |
| 2007-03-12 | 228 | 231 | 227 | 229 | 1,690,000 | 2,290 |
| 2007-03-09 | 230 | 231 | 226 | 226 | 5,309,000 | 2,260 |
| 2007-03-08 | 222 | 227 | 222 | 227 | 3,870,000 | 2,270 |
| 2007-03-07 | 231 | 232 | 224 | 225 | 3,262,000 | 2,250 |
| 2007-03-06 | 224 | 230 | 222 | 226 | 2,928,000 | 2,260 |
| 2007-03-05 | 232 | 235 | 224 | 227 | 2,553,000 | 2,270 |
| 2007-03-02 | 239 | 241 | 233 | 234 | 3,123,000 | 2,340 |
| 2007-03-01 | 239 | 247 | 233 | 242 | 3,706,000 | 2,420 |
| 2007-02-28 | 231 | 244 | 230 | 242 | 3,660,000 | 2,420 |
| 2007-02-27 | 254 | 261 | 247 | 256 | 6,947,000 | 2,560 |
| 2007-02-26 | 241 | 258 | 240 | 256 | 5,176,000 | 2,560 |
| 2007-02-23 | 238 | 243 | 237 | 239 | 2,190,000 | 2,390 |
| 2007-02-22 | 240 | 241 | 237 | 239 | 1,889,000 | 2,390 |
| 2007-02-21 | 238 | 239 | 236 | 238 | 898,000 | 2,380 |
| 2007-02-20 | 238 | 239 | 233 | 238 | 2,233,000 | 2,380 |
| 2007-02-19 | 242 | 247 | 239 | 241 | 2,707,000 | 2,410 |
| 2007-02-16 | 235 | 239 | 233 | 239 | 1,578,000 | 2,390 |
| 2007-02-15 | 233 | 237 | 231 | 235 | 1,944,000 | 2,350 |
| 2007-02-14 | 234 | 235 | 231 | 231 | 1,482,000 | 2,310 |
| 2007-02-13 | 233 | 237 | 233 | 236 | 1,785,000 | 2,360 |
| 2007-02-09 | 219 | 233 | 219 | 229 | 3,103,000 | 2,290 |
| 2007-02-08 | 226 | 227 | 217 | 220 | 1,664,000 | 2,200 |
| 2007-02-07 | 230 | 230 | 225 | 227 | 1,374,000 | 2,270 |
| 2007-02-06 | 229 | 232 | 227 | 230 | 1,292,000 | 2,300 |
| 2007-02-05 | 231 | 233 | 230 | 231 | 1,145,000 | 2,310 |
| 2007-02-02 | 231 | 234 | 231 | 231 | 1,254,000 | 2,310 |
| 2007-02-01 | 228 | 233 | 227 | 233 | 1,123,000 | 2,330 |
| 2007-01-31 | 231 | 232 | 227 | 229 | 702,000 | 2,290 |
| 2007-01-30 | 228 | 233 | 228 | 232 | 1,020,000 | 2,320 |
| 2007-01-29 | 230 | 231 | 227 | 229 | 1,338,000 | 2,290 |
| 2007-01-26 | 229 | 232 | 226 | 230 | 995,000 | 2,300 |
| 2007-01-25 | 236 | 237 | 233 | 234 | 1,191,000 | 2,340 |
| 2007-01-24 | 239 | 239 | 235 | 236 | 1,340,000 | 2,360 |
| 2007-01-23 | 233 | 238 | 233 | 237 | 1,594,000 | 2,370 |
| 2007-01-22 | 233 | 236 | 231 | 234 | 1,195,000 | 2,340 |
| 2007-01-19 | 231 | 233 | 228 | 231 | 1,048,000 | 2,310 |
| 2007-01-18 | 228 | 234 | 227 | 231 | 2,692,000 | 2,310 |
| 2007-01-17 | 224 | 228 | 221 | 226 | 1,405,000 | 2,260 |
| 2007-01-16 | 229 | 230 | 225 | 225 | 989,000 | 2,250 |
| 2007-01-15 | 225 | 230 | 222 | 229 | 2,044,000 | 2,290 |
| 2007-01-12 | 227 | 228 | 223 | 224 | 2,132,000 | 2,240 |
| 2007-01-11 | 225 | 229 | 222 | 226 | 2,428,000 | 2,260 |
| 2007-01-10 | 229 | 229 | 223 | 228 | 2,007,000 | 2,280 |
| 2007-01-09 | 222 | 230 | 220 | 230 | 4,212,000 | 2,300 |
| 2007-01-05 | 213 | 222 | 212 | 222 | 3,384,000 | 2,220 |
| 2007-01-04 | 209 | 215 | 209 | 213 | 933,000 | 2,130 |
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