3864 三菱製紙(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 108 | 112 | 107 | 109 | 2,043,000 | 1,090 |
| 2009-12-29 | 109 | 109 | 107 | 107 | 1,196,000 | 1,070 |
| 2009-12-28 | 108 | 110 | 108 | 109 | 1,353,000 | 1,090 |
| 2009-12-25 | 107 | 109 | 107 | 108 | 1,135,000 | 1,080 |
| 2009-12-24 | 107 | 108 | 106 | 108 | 1,814,000 | 1,080 |
| 2009-12-22 | 106 | 107 | 106 | 107 | 791,000 | 1,070 |
| 2009-12-21 | 106 | 107 | 105 | 107 | 732,000 | 1,070 |
| 2009-12-18 | 105 | 106 | 104 | 106 | 1,220,000 | 1,060 |
| 2009-12-17 | 105 | 106 | 105 | 105 | 448,000 | 1,050 |
| 2009-12-16 | 104 | 106 | 104 | 105 | 1,013,000 | 1,050 |
| 2009-12-15 | 105 | 105 | 104 | 105 | 393,000 | 1,050 |
| 2009-12-14 | 105 | 107 | 103 | 105 | 1,188,000 | 1,050 |
| 2009-12-11 | 105 | 107 | 105 | 106 | 3,161,000 | 1,060 |
| 2009-12-10 | 107 | 107 | 105 | 105 | 568,000 | 1,050 |
| 2009-12-09 | 107 | 107 | 106 | 107 | 432,000 | 1,070 |
| 2009-12-08 | 107 | 108 | 107 | 107 | 746,000 | 1,070 |
| 2009-12-07 | 110 | 110 | 107 | 108 | 1,206,000 | 1,080 |
| 2009-12-04 | 108 | 108 | 106 | 107 | 1,143,000 | 1,070 |
| 2009-12-03 | 106 | 109 | 106 | 108 | 1,712,000 | 1,080 |
| 2009-12-02 | 104 | 105 | 103 | 104 | 904,000 | 1,040 |
| 2009-12-01 | 104 | 105 | 103 | 105 | 1,744,000 | 1,050 |
| 2009-11-30 | 102 | 105 | 102 | 104 | 2,307,000 | 1,040 |
| 2009-11-27 | 105 | 106 | 102 | 103 | 1,558,000 | 1,030 |
| 2009-11-26 | 104 | 106 | 103 | 105 | 1,146,000 | 1,050 |
| 2009-11-25 | 106 | 107 | 105 | 106 | 863,000 | 1,060 |
| 2009-11-24 | 109 | 109 | 106 | 107 | 803,000 | 1,070 |
| 2009-11-20 | 107 | 109 | 105 | 108 | 1,230,000 | 1,080 |
| 2009-11-19 | 109 | 110 | 107 | 108 | 632,000 | 1,080 |
| 2009-11-18 | 110 | 110 | 108 | 108 | 622,000 | 1,080 |
| 2009-11-17 | 111 | 112 | 109 | 110 | 840,000 | 1,100 |
| 2009-11-16 | 110 | 111 | 110 | 111 | 503,000 | 1,110 |
| 2009-11-13 | 110 | 113 | 110 | 111 | 1,259,000 | 1,110 |
| 2009-11-12 | 112 | 112 | 111 | 111 | 841,000 | 1,110 |
| 2009-11-11 | 113 | 114 | 111 | 112 | 691,000 | 1,120 |
| 2009-11-10 | 114 | 114 | 112 | 112 | 692,000 | 1,120 |
| 2009-11-09 | 114 | 114 | 112 | 113 | 823,000 | 1,130 |
| 2009-11-06 | 115 | 115 | 114 | 114 | 811,000 | 1,140 |
| 2009-11-05 | 117 | 117 | 114 | 114 | 1,048,000 | 1,140 |
| 2009-11-04 | 117 | 118 | 116 | 118 | 692,000 | 1,180 |
| 2009-11-02 | 115 | 118 | 115 | 116 | 1,184,000 | 1,160 |
| 2009-10-30 | 120 | 120 | 118 | 118 | 809,000 | 1,180 |
| 2009-10-29 | 119 | 120 | 118 | 119 | 580,000 | 1,190 |
| 2009-10-28 | 120 | 121 | 119 | 120 | 544,000 | 1,200 |
| 2009-10-27 | 123 | 123 | 119 | 119 | 746,000 | 1,190 |
| 2009-10-26 | 122 | 124 | 121 | 122 | 505,000 | 1,220 |
| 2009-10-23 | 125 | 125 | 122 | 123 | 627,000 | 1,230 |
| 2009-10-22 | 124 | 125 | 122 | 125 | 688,000 | 1,250 |
| 2009-10-21 | 126 | 127 | 124 | 126 | 434,000 | 1,260 |
| 2009-10-20 | 126 | 128 | 125 | 127 | 688,000 | 1,270 |
| 2009-10-19 | 124 | 127 | 124 | 126 | 596,000 | 1,260 |
| 2009-10-16 | 125 | 126 | 123 | 125 | 1,033,000 | 1,250 |
| 2009-10-15 | 124 | 125 | 123 | 125 | 860,000 | 1,250 |
| 2009-10-14 | 122 | 123 | 121 | 122 | 647,000 | 1,220 |
| 2009-10-13 | 121 | 122 | 119 | 121 | 1,249,000 | 1,210 |
| 2009-10-09 | 119 | 120 | 119 | 119 | 1,845,000 | 1,190 |
| 2009-10-08 | 119 | 121 | 118 | 119 | 1,303,000 | 1,190 |
| 2009-10-07 | 117 | 119 | 116 | 118 | 1,259,000 | 1,180 |
| 2009-10-06 | 119 | 119 | 117 | 117 | 757,000 | 1,170 |
| 2009-10-05 | 118 | 119 | 118 | 119 | 855,000 | 1,190 |
| 2009-10-02 | 118 | 119 | 117 | 119 | 1,045,000 | 1,190 |
| 2009-10-01 | 120 | 121 | 119 | 120 | 1,027,000 | 1,200 |
| 2009-09-30 | 120 | 122 | 120 | 122 | 431,000 | 1,220 |
| 2009-09-29 | 123 | 123 | 119 | 121 | 943,000 | 1,210 |
| 2009-09-28 | 125 | 125 | 121 | 121 | 972,000 | 1,210 |
| 2009-09-25 | 127 | 127 | 124 | 124 | 434,000 | 1,240 |
| 2009-09-24 | 123 | 127 | 123 | 127 | 884,000 | 1,270 |
| 2009-09-18 | 126 | 127 | 123 | 125 | 1,310,000 | 1,250 |
| 2009-09-17 | 127 | 128 | 125 | 127 | 929,000 | 1,270 |
| 2009-09-16 | 129 | 130 | 127 | 127 | 467,000 | 1,270 |
| 2009-09-15 | 129 | 130 | 129 | 129 | 605,000 | 1,290 |
| 2009-09-14 | 131 | 131 | 127 | 129 | 841,000 | 1,290 |
| 2009-09-11 | 131 | 131 | 129 | 130 | 3,369,000 | 1,300 |
| 2009-09-10 | 130 | 131 | 129 | 131 | 629,000 | 1,310 |
| 2009-09-09 | 130 | 131 | 129 | 129 | 571,000 | 1,290 |
| 2009-09-08 | 130 | 131 | 129 | 130 | 899,000 | 1,300 |
| 2009-09-07 | 128 | 129 | 127 | 128 | 457,000 | 1,280 |
| 2009-09-04 | 130 | 130 | 127 | 127 | 827,000 | 1,270 |
| 2009-09-03 | 130 | 131 | 129 | 129 | 684,000 | 1,290 |
| 2009-09-02 | 131 | 131 | 130 | 131 | 1,204,000 | 1,310 |
| 2009-09-01 | 131 | 133 | 130 | 133 | 1,262,000 | 1,330 |
| 2009-08-31 | 132 | 133 | 130 | 131 | 853,000 | 1,310 |
| 2009-08-28 | 131 | 132 | 130 | 131 | 551,000 | 1,310 |
| 2009-08-27 | 131 | 131 | 129 | 131 | 753,000 | 1,310 |
| 2009-08-26 | 129 | 131 | 129 | 131 | 860,000 | 1,310 |
| 2009-08-25 | 129 | 130 | 128 | 128 | 602,000 | 1,280 |
| 2009-08-24 | 128 | 129 | 127 | 129 | 1,354,000 | 1,290 |
| 2009-08-21 | 131 | 131 | 125 | 127 | 3,119,000 | 1,270 |
| 2009-08-20 | 128 | 131 | 128 | 130 | 630,000 | 1,300 |
| 2009-08-19 | 131 | 131 | 128 | 128 | 895,000 | 1,280 |
| 2009-08-18 | 130 | 132 | 130 | 130 | 507,000 | 1,300 |
| 2009-08-17 | 132 | 133 | 130 | 130 | 675,000 | 1,300 |
| 2009-08-14 | 132 | 133 | 131 | 133 | 1,523,000 | 1,330 |
| 2009-08-13 | 133 | 134 | 131 | 131 | 1,826,000 | 1,310 |
| 2009-08-12 | 134 | 135 | 133 | 134 | 820,000 | 1,340 |
| 2009-08-11 | 136 | 137 | 135 | 135 | 1,384,000 | 1,350 |
| 2009-08-10 | 139 | 139 | 136 | 137 | 952,000 | 1,370 |
| 2009-08-07 | 136 | 139 | 135 | 138 | 1,575,000 | 1,380 |
| 2009-08-06 | 136 | 137 | 135 | 137 | 705,000 | 1,370 |
| 2009-08-05 | 135 | 137 | 134 | 136 | 1,020,000 | 1,360 |
| 2009-08-04 | 134 | 136 | 133 | 134 | 1,853,000 | 1,340 |
| 2009-08-03 | 133 | 134 | 132 | 134 | 989,000 | 1,340 |
| 2009-07-31 | 132 | 134 | 132 | 134 | 638,000 | 1,340 |
| 2009-07-30 | 131 | 132 | 130 | 132 | 501,000 | 1,320 |
| 2009-07-29 | 133 | 134 | 131 | 131 | 525,000 | 1,310 |
| 2009-07-28 | 135 | 135 | 132 | 133 | 748,000 | 1,330 |
| 2009-07-27 | 136 | 136 | 133 | 135 | 787,000 | 1,350 |
| 2009-07-24 | 133 | 136 | 131 | 135 | 879,000 | 1,350 |
| 2009-07-23 | 132 | 134 | 132 | 133 | 432,000 | 1,330 |
| 2009-07-22 | 132 | 133 | 131 | 133 | 450,000 | 1,330 |
| 2009-07-21 | 130 | 132 | 129 | 131 | 569,000 | 1,310 |
| 2009-07-17 | 128 | 129 | 127 | 128 | 358,000 | 1,280 |
| 2009-07-16 | 129 | 129 | 126 | 128 | 504,000 | 1,280 |
| 2009-07-15 | 125 | 128 | 125 | 127 | 780,000 | 1,270 |
| 2009-07-14 | 124 | 128 | 124 | 128 | 1,073,000 | 1,280 |
| 2009-07-13 | 128 | 129 | 122 | 122 | 1,423,000 | 1,220 |
| 2009-07-10 | 133 | 133 | 128 | 129 | 2,316,000 | 1,290 |
| 2009-07-09 | 133 | 135 | 132 | 133 | 812,000 | 1,330 |
| 2009-07-08 | 132 | 134 | 131 | 132 | 1,327,000 | 1,320 |
| 2009-07-07 | 134 | 134 | 132 | 132 | 660,000 | 1,320 |
| 2009-07-06 | 135 | 135 | 133 | 133 | 787,000 | 1,330 |
| 2009-07-03 | 135 | 136 | 133 | 135 | 1,672,000 | 1,350 |
| 2009-07-02 | 138 | 138 | 136 | 137 | 1,664,000 | 1,370 |
| 2009-07-01 | 134 | 137 | 133 | 136 | 3,296,000 | 1,360 |
| 2009-06-30 | 134 | 136 | 133 | 135 | 1,588,000 | 1,350 |
| 2009-06-29 | 133 | 137 | 133 | 134 | 2,767,000 | 1,340 |
| 2009-06-26 | 134 | 134 | 132 | 132 | 1,161,000 | 1,320 |
| 2009-06-25 | 133 | 133 | 131 | 133 | 2,423,000 | 1,330 |
| 2009-06-24 | 132 | 133 | 131 | 131 | 1,372,000 | 1,310 |
| 2009-06-23 | 136 | 137 | 133 | 134 | 2,026,000 | 1,340 |
| 2009-06-22 | 136 | 138 | 136 | 137 | 1,482,000 | 1,370 |
| 2009-06-19 | 140 | 141 | 135 | 136 | 2,256,000 | 1,360 |
| 2009-06-18 | 143 | 143 | 138 | 139 | 2,183,000 | 1,390 |
| 2009-06-17 | 144 | 146 | 143 | 145 | 1,727,000 | 1,450 |
| 2009-06-16 | 146 | 147 | 143 | 143 | 1,588,000 | 1,430 |
| 2009-06-15 | 150 | 151 | 148 | 150 | 1,376,000 | 1,500 |
| 2009-06-12 | 151 | 151 | 147 | 149 | 4,654,000 | 1,490 |
| 2009-06-11 | 149 | 151 | 148 | 148 | 1,153,000 | 1,480 |
| 2009-06-10 | 143 | 150 | 142 | 149 | 3,627,000 | 1,490 |
| 2009-06-09 | 143 | 144 | 141 | 143 | 1,168,000 | 1,430 |
| 2009-06-08 | 143 | 144 | 142 | 143 | 728,000 | 1,430 |
| 2009-06-05 | 143 | 143 | 142 | 142 | 895,000 | 1,420 |
| 2009-06-04 | 143 | 144 | 142 | 142 | 558,000 | 1,420 |
| 2009-06-03 | 143 | 144 | 142 | 143 | 759,000 | 1,430 |
| 2009-06-02 | 147 | 147 | 142 | 143 | 1,313,000 | 1,430 |
| 2009-06-01 | 142 | 146 | 142 | 145 | 1,254,000 | 1,450 |
| 2009-05-29 | 141 | 142 | 140 | 142 | 1,117,000 | 1,420 |
| 2009-05-28 | 141 | 143 | 140 | 141 | 956,000 | 1,410 |
| 2009-05-27 | 143 | 143 | 141 | 142 | 998,000 | 1,420 |
| 2009-05-26 | 141 | 143 | 141 | 143 | 481,000 | 1,430 |
| 2009-05-25 | 141 | 143 | 139 | 141 | 1,432,000 | 1,410 |
| 2009-05-22 | 141 | 144 | 141 | 141 | 1,470,000 | 1,410 |
| 2009-05-21 | 146 | 147 | 143 | 143 | 1,111,000 | 1,430 |
| 2009-05-20 | 149 | 149 | 146 | 147 | 759,000 | 1,470 |
| 2009-05-19 | 150 | 151 | 147 | 147 | 883,000 | 1,470 |
| 2009-05-18 | 150 | 150 | 145 | 146 | 980,000 | 1,460 |
| 2009-05-15 | 150 | 153 | 149 | 151 | 586,000 | 1,510 |
| 2009-05-14 | 150 | 155 | 149 | 151 | 1,288,000 | 1,510 |
| 2009-05-13 | 153 | 157 | 151 | 155 | 1,418,000 | 1,550 |
| 2009-05-12 | 151 | 155 | 150 | 153 | 1,443,000 | 1,530 |
| 2009-05-11 | 149 | 152 | 148 | 151 | 869,000 | 1,510 |
| 2009-05-08 | 146 | 153 | 145 | 147 | 1,783,000 | 1,470 |
| 2009-05-07 | 151 | 154 | 149 | 150 | 809,000 | 1,500 |
| 2009-05-01 | 144 | 148 | 143 | 148 | 702,000 | 1,480 |
| 2009-04-30 | 139 | 148 | 139 | 146 | 707,000 | 1,460 |
| 2009-04-28 | 145 | 147 | 140 | 140 | 806,000 | 1,400 |
| 2009-04-27 | 149 | 149 | 144 | 147 | 671,000 | 1,470 |
| 2009-04-24 | 144 | 149 | 144 | 146 | 920,000 | 1,460 |
| 2009-04-23 | 146 | 147 | 144 | 146 | 686,000 | 1,460 |
| 2009-04-22 | 147 | 149 | 144 | 144 | 869,000 | 1,440 |
| 2009-04-21 | 150 | 151 | 146 | 146 | 640,000 | 1,460 |
| 2009-04-20 | 156 | 157 | 153 | 153 | 370,000 | 1,530 |
| 2009-04-17 | 157 | 159 | 154 | 156 | 850,000 | 1,560 |
| 2009-04-16 | 160 | 161 | 154 | 156 | 1,467,000 | 1,560 |
| 2009-04-15 | 153 | 159 | 151 | 155 | 1,818,000 | 1,550 |
| 2009-04-14 | 146 | 154 | 144 | 153 | 2,569,000 | 1,530 |
| 2009-04-13 | 145 | 145 | 143 | 145 | 534,000 | 1,450 |
| 2009-04-10 | 145 | 147 | 140 | 143 | 1,476,000 | 1,430 |
| 2009-04-09 | 138 | 144 | 137 | 144 | 1,007,000 | 1,440 |
| 2009-04-08 | 143 | 144 | 138 | 139 | 1,061,000 | 1,390 |
| 2009-04-07 | 147 | 147 | 145 | 147 | 730,000 | 1,470 |
| 2009-04-06 | 146 | 147 | 145 | 146 | 712,000 | 1,460 |
| 2009-04-03 | 151 | 153 | 143 | 145 | 1,560,000 | 1,450 |
| 2009-04-02 | 145 | 150 | 142 | 150 | 1,360,000 | 1,500 |
| 2009-04-01 | 137 | 142 | 134 | 141 | 1,317,000 | 1,410 |
| 2009-03-31 | 135 | 142 | 133 | 137 | 1,291,000 | 1,370 |
| 2009-03-30 | 146 | 147 | 137 | 137 | 2,039,000 | 1,370 |
| 2009-03-27 | 140 | 151 | 138 | 147 | 3,834,000 | 1,470 |
| 2009-03-26 | 133 | 136 | 131 | 135 | 974,000 | 1,350 |
| 2009-03-25 | 133 | 136 | 131 | 135 | 1,041,000 | 1,350 |
| 2009-03-24 | 134 | 135 | 130 | 133 | 1,692,000 | 1,330 |
| 2009-03-23 | 130 | 132 | 128 | 131 | 1,597,000 | 1,310 |
| 2009-03-19 | 129 | 131 | 127 | 129 | 1,352,000 | 1,290 |
| 2009-03-18 | 135 | 135 | 129 | 129 | 1,383,000 | 1,290 |
| 2009-03-17 | 135 | 136 | 131 | 133 | 1,029,000 | 1,330 |
| 2009-03-16 | 131 | 135 | 130 | 133 | 1,156,000 | 1,330 |
| 2009-03-13 | 127 | 128 | 125 | 128 | 3,451,000 | 1,280 |
| 2009-03-12 | 121 | 122 | 120 | 120 | 847,000 | 1,200 |
| 2009-03-11 | 122 | 123 | 119 | 121 | 1,171,000 | 1,210 |
| 2009-03-10 | 116 | 118 | 116 | 117 | 486,000 | 1,170 |
| 2009-03-09 | 117 | 118 | 116 | 116 | 586,000 | 1,160 |
| 2009-03-06 | 118 | 120 | 117 | 117 | 1,047,000 | 1,170 |
| 2009-03-05 | 119 | 123 | 119 | 120 | 1,316,000 | 1,200 |
| 2009-03-04 | 117 | 119 | 116 | 118 | 1,828,000 | 1,180 |
| 2009-03-03 | 119 | 119 | 117 | 118 | 1,051,000 | 1,180 |
| 2009-03-02 | 121 | 122 | 118 | 119 | 1,319,000 | 1,190 |
| 2009-02-27 | 126 | 126 | 122 | 125 | 1,242,000 | 1,250 |
| 2009-02-26 | 120 | 122 | 118 | 121 | 1,208,000 | 1,210 |
| 2009-02-25 | 122 | 122 | 116 | 118 | 1,606,000 | 1,180 |
| 2009-02-24 | 119 | 120 | 116 | 117 | 1,149,000 | 1,170 |
| 2009-02-23 | 124 | 125 | 122 | 124 | 762,000 | 1,240 |
| 2009-02-20 | 129 | 135 | 127 | 128 | 1,497,000 | 1,280 |
| 2009-02-19 | 125 | 130 | 123 | 127 | 1,960,000 | 1,270 |
| 2009-02-18 | 125 | 125 | 121 | 122 | 1,716,000 | 1,220 |
| 2009-02-17 | 132 | 133 | 126 | 128 | 809,000 | 1,280 |
| 2009-02-16 | 134 | 134 | 131 | 132 | 815,000 | 1,320 |
| 2009-02-13 | 130 | 132 | 128 | 131 | 1,921,000 | 1,310 |
| 2009-02-12 | 133 | 133 | 128 | 129 | 1,851,000 | 1,290 |
| 2009-02-10 | 143 | 143 | 137 | 137 | 1,223,000 | 1,370 |
| 2009-02-09 | 145 | 147 | 140 | 140 | 1,541,000 | 1,400 |
| 2009-02-06 | 146 | 146 | 142 | 143 | 2,097,000 | 1,430 |
| 2009-02-05 | 145 | 150 | 141 | 142 | 2,646,000 | 1,420 |
| 2009-02-04 | 149 | 149 | 142 | 145 | 1,986,000 | 1,450 |
| 2009-02-03 | 153 | 154 | 148 | 148 | 1,585,000 | 1,480 |
| 2009-02-02 | 152 | 156 | 151 | 154 | 1,005,000 | 1,540 |
| 2009-01-30 | 153 | 156 | 152 | 154 | 914,000 | 1,540 |
| 2009-01-29 | 160 | 161 | 153 | 157 | 1,784,000 | 1,570 |
| 2009-01-28 | 158 | 163 | 151 | 156 | 1,685,000 | 1,560 |
| 2009-01-27 | 153 | 160 | 151 | 158 | 1,301,000 | 1,580 |
| 2009-01-26 | 151 | 154 | 148 | 151 | 1,083,000 | 1,510 |
| 2009-01-23 | 155 | 155 | 150 | 151 | 1,387,000 | 1,510 |
| 2009-01-22 | 161 | 164 | 154 | 156 | 3,633,000 | 1,560 |
| 2009-01-21 | 158 | 160 | 157 | 159 | 1,403,000 | 1,590 |
| 2009-01-20 | 168 | 169 | 163 | 165 | 1,180,000 | 1,650 |
| 2009-01-19 | 170 | 172 | 167 | 172 | 833,000 | 1,720 |
| 2009-01-16 | 170 | 171 | 165 | 169 | 1,995,000 | 1,690 |
| 2009-01-15 | 165 | 168 | 163 | 165 | 2,160,000 | 1,650 |
| 2009-01-14 | 177 | 179 | 172 | 173 | 1,430,000 | 1,730 |
| 2009-01-13 | 186 | 187 | 177 | 181 | 1,895,000 | 1,810 |
| 2009-01-09 | 191 | 191 | 183 | 184 | 1,644,000 | 1,840 |
| 2009-01-08 | 192 | 197 | 183 | 186 | 2,023,000 | 1,860 |
| 2009-01-07 | 198 | 198 | 187 | 187 | 2,000,000 | 1,870 |
| 2009-01-06 | 205 | 206 | 196 | 196 | 2,267,000 | 1,960 |
| 2009-01-05 | 209 | 210 | 202 | 206 | 1,386,000 | 2,060 |
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