3864 三菱製紙(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 210 | 212 | 208 | 211 | 606,000 | 2,110 |
| 2008-12-29 | 215 | 216 | 209 | 211 | 1,837,000 | 2,110 |
| 2008-12-26 | 218 | 232 | 218 | 223 | 2,424,000 | 2,230 |
| 2008-12-25 | 209 | 218 | 209 | 218 | 1,726,000 | 2,180 |
| 2008-12-24 | 207 | 213 | 206 | 207 | 1,395,000 | 2,070 |
| 2008-12-22 | 215 | 215 | 208 | 209 | 1,655,000 | 2,090 |
| 2008-12-19 | 202 | 212 | 202 | 211 | 4,696,000 | 2,110 |
| 2008-12-18 | 192 | 200 | 189 | 198 | 2,422,000 | 1,980 |
| 2008-12-17 | 192 | 193 | 182 | 188 | 2,735,000 | 1,880 |
| 2008-12-16 | 190 | 191 | 187 | 190 | 706,000 | 1,900 |
| 2008-12-15 | 193 | 195 | 190 | 192 | 1,372,000 | 1,920 |
| 2008-12-12 | 185 | 192 | 179 | 183 | 4,120,000 | 1,830 |
| 2008-12-11 | 194 | 196 | 190 | 195 | 1,451,000 | 1,950 |
| 2008-12-10 | 188 | 199 | 188 | 196 | 1,811,000 | 1,960 |
| 2008-12-09 | 191 | 194 | 186 | 188 | 2,139,000 | 1,880 |
| 2008-12-08 | 184 | 192 | 178 | 191 | 3,526,000 | 1,910 |
| 2008-12-05 | 172 | 183 | 170 | 180 | 6,588,000 | 1,800 |
| 2008-12-04 | 155 | 169 | 154 | 168 | 3,707,000 | 1,680 |
| 2008-12-03 | 151 | 156 | 150 | 154 | 1,723,000 | 1,540 |
| 2008-12-02 | 152 | 154 | 147 | 147 | 1,906,000 | 1,470 |
| 2008-12-01 | 157 | 158 | 155 | 156 | 646,000 | 1,560 |
| 2008-11-28 | 158 | 159 | 155 | 159 | 1,335,000 | 1,590 |
| 2008-11-27 | 159 | 163 | 158 | 160 | 1,103,000 | 1,600 |
| 2008-11-26 | 157 | 167 | 156 | 159 | 2,905,000 | 1,590 |
| 2008-11-25 | 156 | 159 | 154 | 159 | 1,616,000 | 1,590 |
| 2008-11-21 | 146 | 155 | 145 | 151 | 2,447,000 | 1,510 |
| 2008-11-20 | 151 | 158 | 150 | 150 | 1,953,000 | 1,500 |
| 2008-11-19 | 161 | 163 | 153 | 158 | 1,932,000 | 1,580 |
| 2008-11-18 | 158 | 162 | 152 | 161 | 3,919,000 | 1,610 |
| 2008-11-17 | 150 | 162 | 148 | 160 | 2,757,000 | 1,600 |
| 2008-11-14 | 146 | 152 | 146 | 150 | 3,822,000 | 1,500 |
| 2008-11-13 | 138 | 145 | 137 | 141 | 2,428,000 | 1,410 |
| 2008-11-12 | 138 | 144 | 137 | 143 | 1,717,000 | 1,430 |
| 2008-11-11 | 144 | 146 | 140 | 140 | 1,618,000 | 1,400 |
| 2008-11-10 | 144 | 146 | 142 | 145 | 2,135,000 | 1,450 |
| 2008-11-07 | 139 | 143 | 136 | 137 | 2,327,000 | 1,370 |
| 2008-11-06 | 142 | 146 | 141 | 141 | 2,665,000 | 1,410 |
| 2008-11-05 | 156 | 158 | 152 | 156 | 2,540,000 | 1,560 |
| 2008-11-04 | 150 | 151 | 143 | 151 | 2,054,000 | 1,510 |
| 2008-10-31 | 149 | 150 | 138 | 140 | 2,479,000 | 1,400 |
| 2008-10-30 | 131 | 144 | 128 | 144 | 2,711,000 | 1,440 |
| 2008-10-29 | 134 | 135 | 124 | 133 | 2,863,000 | 1,330 |
| 2008-10-28 | 111 | 125 | 110 | 125 | 2,649,000 | 1,250 |
| 2008-10-27 | 123 | 125 | 112 | 113 | 4,580,000 | 1,130 |
| 2008-10-24 | 132 | 133 | 118 | 118 | 2,847,000 | 1,180 |
| 2008-10-23 | 127 | 130 | 121 | 128 | 3,733,000 | 1,280 |
| 2008-10-22 | 139 | 141 | 131 | 131 | 3,114,000 | 1,310 |
| 2008-10-21 | 153 | 155 | 144 | 146 | 2,108,000 | 1,460 |
| 2008-10-20 | 150 | 150 | 145 | 148 | 1,683,000 | 1,480 |
| 2008-10-17 | 142 | 148 | 140 | 148 | 2,593,000 | 1,480 |
| 2008-10-16 | 150 | 150 | 134 | 134 | 2,984,000 | 1,340 |
| 2008-10-15 | 155 | 165 | 152 | 164 | 1,551,000 | 1,640 |
| 2008-10-14 | 160 | 161 | 145 | 158 | 2,921,000 | 1,580 |
| 2008-10-10 | 124 | 139 | 124 | 131 | 4,581,000 | 1,310 |
| 2008-10-09 | 159 | 163 | 155 | 159 | 1,855,000 | 1,590 |
| 2008-10-08 | 173 | 174 | 155 | 155 | 1,543,000 | 1,550 |
| 2008-10-07 | 167 | 184 | 167 | 178 | 1,836,000 | 1,780 |
| 2008-10-06 | 195 | 195 | 180 | 184 | 990,000 | 1,840 |
| 2008-10-03 | 200 | 206 | 196 | 196 | 1,154,000 | 1,960 |
| 2008-10-02 | 220 | 220 | 205 | 205 | 1,130,000 | 2,050 |
| 2008-10-01 | 222 | 223 | 217 | 221 | 1,033,000 | 2,210 |
| 2008-09-30 | 219 | 222 | 211 | 221 | 1,374,000 | 2,210 |
| 2008-09-29 | 226 | 229 | 225 | 227 | 863,000 | 2,270 |
| 2008-09-26 | 231 | 231 | 223 | 225 | 1,017,000 | 2,250 |
| 2008-09-25 | 226 | 231 | 225 | 227 | 645,000 | 2,270 |
| 2008-09-24 | 224 | 227 | 224 | 226 | 1,289,000 | 2,260 |
| 2008-09-22 | 228 | 228 | 222 | 223 | 845,000 | 2,230 |
| 2008-09-19 | 233 | 235 | 222 | 227 | 1,635,000 | 2,270 |
| 2008-09-18 | 223 | 230 | 222 | 228 | 1,156,000 | 2,280 |
| 2008-09-17 | 231 | 231 | 221 | 228 | 1,694,000 | 2,280 |
| 2008-09-16 | 221 | 225 | 217 | 221 | 1,612,000 | 2,210 |
| 2008-09-12 | 227 | 232 | 225 | 230 | 3,754,000 | 2,300 |
| 2008-09-11 | 227 | 228 | 216 | 223 | 2,561,000 | 2,230 |
| 2008-09-10 | 238 | 240 | 232 | 234 | 2,543,000 | 2,340 |
| 2008-09-09 | 244 | 246 | 242 | 243 | 1,571,000 | 2,430 |
| 2008-09-08 | 257 | 257 | 251 | 252 | 804,000 | 2,520 |
| 2008-09-05 | 247 | 253 | 246 | 252 | 1,423,000 | 2,520 |
| 2008-09-04 | 258 | 259 | 253 | 254 | 1,041,000 | 2,540 |
| 2008-09-03 | 254 | 261 | 249 | 258 | 1,785,000 | 2,580 |
| 2008-09-02 | 254 | 257 | 249 | 252 | 1,449,000 | 2,520 |
| 2008-09-01 | 260 | 260 | 255 | 255 | 1,198,000 | 2,550 |
| 2008-08-29 | 257 | 261 | 254 | 261 | 1,429,000 | 2,610 |
| 2008-08-28 | 252 | 256 | 249 | 255 | 1,198,000 | 2,550 |
| 2008-08-27 | 246 | 256 | 244 | 254 | 2,921,000 | 2,540 |
| 2008-08-26 | 241 | 245 | 241 | 245 | 1,098,000 | 2,450 |
| 2008-08-25 | 244 | 246 | 243 | 246 | 477,000 | 2,460 |
| 2008-08-22 | 239 | 242 | 238 | 240 | 772,000 | 2,400 |
| 2008-08-21 | 242 | 242 | 238 | 241 | 658,000 | 2,410 |
| 2008-08-20 | 238 | 243 | 238 | 241 | 962,000 | 2,410 |
| 2008-08-19 | 245 | 245 | 237 | 240 | 1,529,000 | 2,400 |
| 2008-08-18 | 242 | 247 | 241 | 247 | 943,000 | 2,470 |
| 2008-08-15 | 242 | 245 | 241 | 242 | 869,000 | 2,420 |
| 2008-08-14 | 243 | 247 | 240 | 241 | 1,129,000 | 2,410 |
| 2008-08-13 | 251 | 252 | 244 | 245 | 1,161,000 | 2,450 |
| 2008-08-12 | 258 | 258 | 250 | 253 | 857,000 | 2,530 |
| 2008-08-11 | 251 | 256 | 250 | 255 | 886,000 | 2,550 |
| 2008-08-08 | 249 | 250 | 243 | 249 | 2,684,000 | 2,490 |
| 2008-08-07 | 260 | 260 | 252 | 253 | 1,060,000 | 2,530 |
| 2008-08-06 | 264 | 265 | 255 | 260 | 1,987,000 | 2,600 |
| 2008-08-05 | 263 | 266 | 242 | 261 | 3,979,000 | 2,610 |
| 2008-08-04 | 274 | 278 | 263 | 265 | 2,230,000 | 2,650 |
| 2008-08-01 | 266 | 275 | 266 | 271 | 1,586,000 | 2,710 |
| 2008-07-31 | 275 | 276 | 267 | 268 | 2,317,000 | 2,680 |
| 2008-07-30 | 280 | 282 | 273 | 274 | 1,347,000 | 2,740 |
| 2008-07-29 | 279 | 280 | 274 | 277 | 799,000 | 2,770 |
| 2008-07-28 | 284 | 289 | 281 | 284 | 2,453,000 | 2,840 |
| 2008-07-25 | 280 | 285 | 280 | 284 | 1,305,000 | 2,840 |
| 2008-07-24 | 278 | 285 | 274 | 285 | 2,123,000 | 2,850 |
| 2008-07-23 | 278 | 284 | 277 | 279 | 1,723,000 | 2,790 |
| 2008-07-22 | 278 | 279 | 272 | 277 | 1,114,000 | 2,770 |
| 2008-07-18 | 275 | 277 | 272 | 275 | 1,558,000 | 2,750 |
| 2008-07-17 | 275 | 275 | 270 | 273 | 637,000 | 2,730 |
| 2008-07-16 | 265 | 272 | 265 | 271 | 869,000 | 2,710 |
| 2008-07-15 | 269 | 270 | 264 | 267 | 851,000 | 2,670 |
| 2008-07-14 | 263 | 270 | 263 | 264 | 826,000 | 2,640 |
| 2008-07-11 | 270 | 271 | 260 | 263 | 2,707,000 | 2,630 |
| 2008-07-10 | 260 | 263 | 256 | 262 | 1,366,000 | 2,620 |
| 2008-07-09 | 274 | 274 | 261 | 261 | 1,779,000 | 2,610 |
| 2008-07-08 | 272 | 279 | 268 | 271 | 1,587,000 | 2,710 |
| 2008-07-07 | 272 | 275 | 270 | 273 | 946,000 | 2,730 |
| 2008-07-04 | 280 | 281 | 272 | 274 | 941,000 | 2,740 |
| 2008-07-03 | 270 | 284 | 266 | 280 | 1,824,000 | 2,800 |
| 2008-07-02 | 283 | 283 | 272 | 274 | 1,031,000 | 2,740 |
| 2008-07-01 | 280 | 287 | 275 | 284 | 3,040,000 | 2,840 |
| 2008-06-30 | 277 | 283 | 274 | 279 | 3,122,000 | 2,790 |
| 2008-06-27 | 265 | 275 | 262 | 275 | 1,745,000 | 2,750 |
| 2008-06-26 | 273 | 279 | 270 | 272 | 1,439,000 | 2,720 |
| 2008-06-25 | 265 | 272 | 263 | 269 | 1,583,000 | 2,690 |
| 2008-06-24 | 264 | 267 | 260 | 264 | 1,162,000 | 2,640 |
| 2008-06-23 | 269 | 270 | 262 | 268 | 1,318,000 | 2,680 |
| 2008-06-20 | 266 | 270 | 261 | 270 | 1,827,000 | 2,700 |
| 2008-06-19 | 272 | 272 | 258 | 261 | 1,527,000 | 2,610 |
| 2008-06-18 | 270 | 272 | 269 | 272 | 847,000 | 2,720 |
| 2008-06-17 | 270 | 273 | 269 | 269 | 1,247,000 | 2,690 |
| 2008-06-16 | 267 | 275 | 265 | 268 | 1,506,000 | 2,680 |
| 2008-06-13 | 280 | 280 | 263 | 263 | 6,098,000 | 2,630 |
| 2008-06-12 | 277 | 281 | 275 | 278 | 1,517,000 | 2,780 |
| 2008-06-11 | 274 | 282 | 274 | 277 | 1,906,000 | 2,770 |
| 2008-06-10 | 278 | 285 | 275 | 277 | 1,708,000 | 2,770 |
| 2008-06-09 | 271 | 278 | 270 | 275 | 2,104,000 | 2,750 |
| 2008-06-06 | 280 | 283 | 273 | 281 | 2,253,000 | 2,810 |
| 2008-06-05 | 273 | 282 | 271 | 278 | 3,993,000 | 2,780 |
| 2008-06-04 | 268 | 275 | 267 | 272 | 1,739,000 | 2,720 |
| 2008-06-03 | 269 | 270 | 266 | 267 | 1,261,000 | 2,670 |
| 2008-06-02 | 275 | 276 | 269 | 274 | 1,965,000 | 2,740 |
| 2008-05-30 | 264 | 265 | 259 | 265 | 1,670,000 | 2,650 |
| 2008-05-29 | 256 | 264 | 255 | 264 | 2,852,000 | 2,640 |
| 2008-05-28 | 254 | 259 | 252 | 252 | 3,357,000 | 2,520 |
| 2008-05-27 | 235 | 256 | 234 | 253 | 5,636,000 | 2,530 |
| 2008-05-26 | 227 | 234 | 227 | 232 | 1,307,000 | 2,320 |
| 2008-05-23 | 228 | 230 | 227 | 229 | 668,000 | 2,290 |
| 2008-05-22 | 231 | 231 | 227 | 229 | 1,201,000 | 2,290 |
| 2008-05-21 | 236 | 236 | 232 | 234 | 1,317,000 | 2,340 |
| 2008-05-20 | 237 | 240 | 236 | 237 | 1,405,000 | 2,370 |
| 2008-05-19 | 237 | 237 | 235 | 237 | 777,000 | 2,370 |
| 2008-05-16 | 243 | 248 | 236 | 236 | 2,111,000 | 2,360 |
| 2008-05-15 | 242 | 242 | 239 | 242 | 1,430,000 | 2,420 |
| 2008-05-14 | 238 | 240 | 234 | 240 | 1,580,000 | 2,400 |
| 2008-05-13 | 239 | 239 | 233 | 237 | 3,091,000 | 2,370 |
| 2008-05-12 | 234 | 245 | 233 | 244 | 2,486,000 | 2,440 |
| 2008-05-09 | 236 | 236 | 231 | 232 | 2,180,000 | 2,320 |
| 2008-05-08 | 241 | 243 | 237 | 237 | 1,678,000 | 2,370 |
| 2008-05-07 | 239 | 240 | 237 | 238 | 1,199,000 | 2,380 |
| 2008-05-02 | 239 | 242 | 237 | 240 | 844,000 | 2,400 |
| 2008-05-01 | 233 | 236 | 233 | 236 | 591,000 | 2,360 |
| 2008-04-30 | 233 | 236 | 232 | 234 | 684,000 | 2,340 |
| 2008-04-28 | 240 | 240 | 232 | 234 | 986,000 | 2,340 |
| 2008-04-25 | 236 | 241 | 236 | 240 | 775,000 | 2,400 |
| 2008-04-24 | 235 | 238 | 234 | 236 | 1,416,000 | 2,360 |
| 2008-04-23 | 234 | 240 | 232 | 236 | 2,087,000 | 2,360 |
| 2008-04-22 | 235 | 238 | 232 | 235 | 1,868,000 | 2,350 |
| 2008-04-21 | 243 | 243 | 239 | 242 | 1,503,000 | 2,420 |
| 2008-04-18 | 231 | 243 | 230 | 241 | 1,803,000 | 2,410 |
| 2008-04-17 | 239 | 240 | 228 | 229 | 1,861,000 | 2,290 |
| 2008-04-16 | 240 | 240 | 236 | 237 | 1,026,000 | 2,370 |
| 2008-04-15 | 237 | 238 | 235 | 236 | 676,000 | 2,360 |
| 2008-04-14 | 236 | 238 | 235 | 235 | 850,000 | 2,350 |
| 2008-04-11 | 235 | 242 | 233 | 241 | 2,329,000 | 2,410 |
| 2008-04-10 | 238 | 238 | 232 | 233 | 1,708,000 | 2,330 |
| 2008-04-09 | 236 | 242 | 234 | 239 | 1,595,000 | 2,390 |
| 2008-04-08 | 234 | 248 | 233 | 235 | 2,031,000 | 2,350 |
| 2008-04-07 | 227 | 232 | 226 | 231 | 1,048,000 | 2,310 |
| 2008-04-04 | 222 | 234 | 222 | 232 | 1,364,000 | 2,320 |
| 2008-04-03 | 219 | 224 | 217 | 224 | 1,088,000 | 2,240 |
| 2008-04-02 | 216 | 220 | 215 | 220 | 1,289,000 | 2,200 |
| 2008-04-01 | 212 | 212 | 207 | 211 | 1,552,000 | 2,110 |
| 2008-03-31 | 214 | 217 | 212 | 213 | 1,232,000 | 2,130 |
| 2008-03-28 | 208 | 215 | 207 | 215 | 1,048,000 | 2,150 |
| 2008-03-27 | 202 | 208 | 200 | 208 | 1,020,000 | 2,080 |
| 2008-03-26 | 202 | 207 | 202 | 202 | 787,000 | 2,020 |
| 2008-03-25 | 212 | 215 | 205 | 207 | 1,467,000 | 2,070 |
| 2008-03-24 | 207 | 213 | 206 | 211 | 939,000 | 2,110 |
| 2008-03-21 | 200 | 205 | 199 | 204 | 1,275,000 | 2,040 |
| 2008-03-19 | 199 | 202 | 196 | 199 | 1,439,000 | 1,990 |
| 2008-03-18 | 187 | 196 | 186 | 194 | 2,368,000 | 1,940 |
| 2008-03-17 | 183 | 189 | 183 | 187 | 1,551,000 | 1,870 |
| 2008-03-14 | 183 | 205 | 183 | 190 | 7,197,000 | 1,900 |
| 2008-03-13 | 183 | 186 | 181 | 182 | 1,364,000 | 1,820 |
| 2008-03-12 | 188 | 189 | 182 | 188 | 1,545,000 | 1,880 |
| 2008-03-11 | 180 | 180 | 175 | 178 | 1,586,000 | 1,780 |
| 2008-03-10 | 181 | 184 | 179 | 181 | 1,374,000 | 1,810 |
| 2008-03-07 | 183 | 185 | 182 | 182 | 1,248,000 | 1,820 |
| 2008-03-06 | 186 | 189 | 182 | 186 | 2,129,000 | 1,860 |
| 2008-03-05 | 187 | 190 | 186 | 187 | 945,000 | 1,870 |
| 2008-03-04 | 190 | 191 | 186 | 188 | 1,089,000 | 1,880 |
| 2008-03-03 | 193 | 193 | 190 | 190 | 1,352,000 | 1,900 |
| 2008-02-29 | 198 | 200 | 196 | 197 | 825,000 | 1,970 |
| 2008-02-28 | 197 | 200 | 197 | 200 | 715,000 | 2,000 |
| 2008-02-27 | 201 | 201 | 195 | 198 | 1,255,000 | 1,980 |
| 2008-02-26 | 203 | 204 | 197 | 198 | 719,000 | 1,980 |
| 2008-02-25 | 198 | 202 | 196 | 202 | 1,594,000 | 2,020 |
| 2008-02-22 | 198 | 198 | 192 | 194 | 1,268,000 | 1,940 |
| 2008-02-21 | 196 | 201 | 194 | 199 | 1,896,000 | 1,990 |
| 2008-02-20 | 199 | 201 | 196 | 196 | 1,295,000 | 1,960 |
| 2008-02-19 | 207 | 207 | 200 | 200 | 1,337,000 | 2,000 |
| 2008-02-18 | 203 | 208 | 201 | 206 | 1,324,000 | 2,060 |
| 2008-02-15 | 202 | 204 | 196 | 202 | 1,953,000 | 2,020 |
| 2008-02-14 | 204 | 206 | 202 | 205 | 1,704,000 | 2,050 |
| 2008-02-13 | 208 | 209 | 202 | 202 | 1,611,000 | 2,020 |
| 2008-02-12 | 210 | 211 | 207 | 207 | 1,179,000 | 2,070 |
| 2008-02-08 | 200 | 214 | 200 | 210 | 2,777,000 | 2,100 |
| 2008-02-07 | 206 | 209 | 200 | 203 | 1,804,000 | 2,030 |
| 2008-02-06 | 205 | 219 | 200 | 211 | 2,617,000 | 2,110 |
| 2008-02-05 | 213 | 218 | 211 | 217 | 1,491,000 | 2,170 |
| 2008-02-04 | 212 | 214 | 209 | 210 | 1,033,000 | 2,100 |
| 2008-02-01 | 222 | 222 | 208 | 208 | 2,785,000 | 2,080 |
| 2008-01-31 | 193 | 200 | 192 | 200 | 1,367,000 | 2,000 |
| 2008-01-30 | 195 | 197 | 191 | 192 | 1,303,000 | 1,920 |
| 2008-01-29 | 189 | 195 | 188 | 195 | 1,322,000 | 1,950 |
| 2008-01-28 | 190 | 194 | 184 | 184 | 2,523,000 | 1,840 |
| 2008-01-25 | 189 | 196 | 189 | 192 | 2,447,000 | 1,920 |
| 2008-01-24 | 185 | 189 | 182 | 185 | 3,063,000 | 1,850 |
| 2008-01-23 | 185 | 189 | 181 | 185 | 2,369,000 | 1,850 |
| 2008-01-22 | 181 | 189 | 177 | 177 | 1,862,000 | 1,770 |
| 2008-01-21 | 202 | 202 | 194 | 196 | 1,508,000 | 1,960 |
| 2008-01-18 | 202 | 206 | 198 | 206 | 2,039,000 | 2,060 |
| 2008-01-17 | 207 | 210 | 205 | 209 | 1,109,000 | 2,090 |
| 2008-01-16 | 212 | 215 | 207 | 207 | 1,467,000 | 2,070 |
| 2008-01-15 | 219 | 219 | 211 | 213 | 1,253,000 | 2,130 |
| 2008-01-11 | 217 | 220 | 216 | 216 | 1,534,000 | 2,160 |
| 2008-01-10 | 224 | 224 | 219 | 219 | 1,243,000 | 2,190 |
| 2008-01-09 | 219 | 224 | 217 | 223 | 1,306,000 | 2,230 |
| 2008-01-08 | 220 | 226 | 219 | 223 | 1,240,000 | 2,230 |
| 2008-01-07 | 225 | 225 | 222 | 222 | 1,069,000 | 2,220 |
| 2008-01-04 | 231 | 231 | 225 | 227 | 781,000 | 2,270 |
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
