3864 三菱製紙(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 97 | 98 | 95 | 97 | 991,000 | 970 |
| 2010-12-29 | 94 | 97 | 94 | 96 | 375,000 | 960 |
| 2010-12-28 | 96 | 96 | 94 | 94 | 396,000 | 940 |
| 2010-12-27 | 95 | 96 | 94 | 96 | 705,000 | 960 |
| 2010-12-24 | 97 | 98 | 95 | 95 | 562,000 | 950 |
| 2010-12-22 | 98 | 99 | 97 | 98 | 772,000 | 980 |
| 2010-12-21 | 97 | 99 | 97 | 99 | 531,000 | 990 |
| 2010-12-20 | 99 | 99 | 97 | 97 | 804,000 | 970 |
| 2010-12-17 | 99 | 100 | 98 | 99 | 1,042,000 | 990 |
| 2010-12-16 | 99 | 100 | 98 | 99 | 479,000 | 990 |
| 2010-12-15 | 98 | 100 | 97 | 99 | 1,878,000 | 990 |
| 2010-12-14 | 96 | 98 | 96 | 98 | 1,077,000 | 980 |
| 2010-12-13 | 95 | 96 | 95 | 96 | 464,000 | 960 |
| 2010-12-10 | 98 | 98 | 95 | 95 | 3,765,000 | 950 |
| 2010-12-09 | 96 | 96 | 95 | 96 | 820,000 | 960 |
| 2010-12-08 | 95 | 97 | 94 | 96 | 1,487,000 | 960 |
| 2010-12-07 | 95 | 95 | 94 | 95 | 710,000 | 950 |
| 2010-12-06 | 94 | 95 | 93 | 95 | 700,000 | 950 |
| 2010-12-03 | 94 | 95 | 93 | 94 | 855,000 | 940 |
| 2010-12-02 | 94 | 95 | 93 | 93 | 1,169,000 | 930 |
| 2010-12-01 | 91 | 92 | 90 | 92 | 502,000 | 920 |
| 2010-11-30 | 95 | 95 | 92 | 92 | 850,000 | 920 |
| 2010-11-29 | 93 | 96 | 92 | 96 | 1,053,000 | 960 |
| 2010-11-26 | 94 | 95 | 92 | 92 | 791,000 | 920 |
| 2010-11-25 | 90 | 94 | 90 | 94 | 1,318,000 | 940 |
| 2010-11-24 | 89 | 91 | 88 | 89 | 660,000 | 890 |
| 2010-11-22 | 91 | 92 | 90 | 91 | 538,000 | 910 |
| 2010-11-19 | 90 | 91 | 88 | 90 | 897,000 | 900 |
| 2010-11-18 | 87 | 90 | 86 | 90 | 1,226,000 | 900 |
| 2010-11-17 | 86 | 87 | 85 | 87 | 1,128,000 | 870 |
| 2010-11-16 | 87 | 87 | 85 | 86 | 795,000 | 860 |
| 2010-11-15 | 85 | 86 | 84 | 86 | 453,000 | 860 |
| 2010-11-12 | 86 | 86 | 84 | 85 | 1,013,000 | 850 |
| 2010-11-11 | 87 | 88 | 86 | 86 | 666,000 | 860 |
| 2010-11-10 | 87 | 88 | 86 | 87 | 1,139,000 | 870 |
| 2010-11-09 | 85 | 88 | 84 | 86 | 2,083,000 | 860 |
| 2010-11-08 | 83 | 85 | 83 | 84 | 1,182,000 | 840 |
| 2010-11-05 | 82 | 84 | 82 | 83 | 1,222,000 | 830 |
| 2010-11-04 | 83 | 83 | 80 | 82 | 1,121,000 | 820 |
| 2010-11-02 | 82 | 83 | 81 | 82 | 507,000 | 820 |
| 2010-11-01 | 83 | 83 | 82 | 82 | 338,000 | 820 |
| 2010-10-29 | 83 | 84 | 82 | 82 | 515,000 | 820 |
| 2010-10-28 | 83 | 84 | 83 | 84 | 395,000 | 840 |
| 2010-10-27 | 87 | 87 | 84 | 85 | 982,000 | 850 |
| 2010-10-26 | 86 | 86 | 85 | 86 | 266,000 | 860 |
| 2010-10-25 | 84 | 86 | 84 | 86 | 258,000 | 860 |
| 2010-10-22 | 85 | 86 | 84 | 85 | 207,000 | 850 |
| 2010-10-21 | 86 | 86 | 84 | 84 | 350,000 | 840 |
| 2010-10-20 | 86 | 86 | 85 | 85 | 958,000 | 850 |
| 2010-10-19 | 87 | 88 | 86 | 86 | 381,000 | 860 |
| 2010-10-18 | 87 | 88 | 87 | 88 | 92,000 | 880 |
| 2010-10-15 | 88 | 88 | 87 | 88 | 299,000 | 880 |
| 2010-10-14 | 89 | 89 | 87 | 88 | 636,000 | 880 |
| 2010-10-13 | 88 | 89 | 87 | 89 | 394,000 | 890 |
| 2010-10-12 | 90 | 90 | 88 | 88 | 795,000 | 880 |
| 2010-10-08 | 90 | 90 | 89 | 89 | 911,000 | 890 |
| 2010-10-07 | 88 | 90 | 88 | 89 | 698,000 | 890 |
| 2010-10-06 | 87 | 89 | 86 | 88 | 1,207,000 | 880 |
| 2010-10-05 | 85 | 87 | 84 | 86 | 1,761,000 | 860 |
| 2010-10-04 | 88 | 88 | 86 | 86 | 1,115,000 | 860 |
| 2010-10-01 | 88 | 89 | 88 | 88 | 554,000 | 880 |
| 2010-09-30 | 89 | 90 | 88 | 88 | 351,000 | 880 |
| 2010-09-29 | 89 | 90 | 89 | 89 | 915,000 | 890 |
| 2010-09-28 | 88 | 89 | 88 | 89 | 684,000 | 890 |
| 2010-09-27 | 89 | 90 | 88 | 88 | 1,140,000 | 880 |
| 2010-09-24 | 88 | 90 | 88 | 89 | 1,312,000 | 890 |
| 2010-09-22 | 89 | 90 | 89 | 90 | 818,000 | 900 |
| 2010-09-21 | 91 | 92 | 88 | 89 | 1,518,000 | 890 |
| 2010-09-17 | 91 | 91 | 90 | 91 | 622,000 | 910 |
| 2010-09-16 | 91 | 91 | 90 | 91 | 834,000 | 910 |
| 2010-09-15 | 89 | 91 | 89 | 91 | 860,000 | 910 |
| 2010-09-14 | 90 | 90 | 89 | 90 | 419,000 | 900 |
| 2010-09-13 | 90 | 91 | 89 | 90 | 823,000 | 900 |
| 2010-09-10 | 89 | 91 | 88 | 90 | 2,505,000 | 900 |
| 2010-09-09 | 90 | 90 | 88 | 89 | 558,000 | 890 |
| 2010-09-08 | 90 | 90 | 89 | 89 | 880,000 | 890 |
| 2010-09-07 | 91 | 91 | 90 | 90 | 850,000 | 900 |
| 2010-09-06 | 91 | 92 | 90 | 91 | 725,000 | 910 |
| 2010-09-03 | 90 | 92 | 89 | 90 | 556,000 | 900 |
| 2010-09-02 | 91 | 92 | 89 | 90 | 646,000 | 900 |
| 2010-09-01 | 90 | 90 | 88 | 90 | 588,000 | 900 |
| 2010-08-31 | 92 | 93 | 90 | 90 | 485,000 | 900 |
| 2010-08-30 | 93 | 94 | 92 | 94 | 573,000 | 940 |
| 2010-08-27 | 91 | 92 | 90 | 92 | 1,141,000 | 920 |
| 2010-08-26 | 91 | 92 | 91 | 91 | 348,000 | 910 |
| 2010-08-25 | 91 | 92 | 91 | 91 | 712,000 | 910 |
| 2010-08-24 | 92 | 93 | 92 | 92 | 672,000 | 920 |
| 2010-08-23 | 94 | 95 | 92 | 94 | 925,000 | 940 |
| 2010-08-20 | 96 | 97 | 94 | 94 | 889,000 | 940 |
| 2010-08-19 | 96 | 97 | 96 | 97 | 606,000 | 970 |
| 2010-08-18 | 96 | 96 | 95 | 96 | 556,000 | 960 |
| 2010-08-17 | 96 | 97 | 95 | 95 | 662,000 | 950 |
| 2010-08-16 | 96 | 97 | 95 | 96 | 325,000 | 960 |
| 2010-08-13 | 96 | 97 | 95 | 96 | 1,043,000 | 960 |
| 2010-08-12 | 96 | 97 | 95 | 96 | 1,028,000 | 960 |
| 2010-08-11 | 98 | 99 | 97 | 97 | 760,000 | 970 |
| 2010-08-10 | 100 | 100 | 99 | 99 | 765,000 | 990 |
| 2010-08-09 | 99 | 100 | 98 | 100 | 495,000 | 1,000 |
| 2010-08-06 | 99 | 100 | 98 | 99 | 519,000 | 990 |
| 2010-08-05 | 100 | 100 | 98 | 100 | 1,097,000 | 1,000 |
| 2010-08-04 | 99 | 101 | 99 | 100 | 645,000 | 1,000 |
| 2010-08-03 | 100 | 101 | 99 | 100 | 608,000 | 1,000 |
| 2010-08-02 | 100 | 101 | 99 | 99 | 504,000 | 990 |
| 2010-07-30 | 100 | 101 | 100 | 100 | 464,000 | 1,000 |
| 2010-07-29 | 100 | 102 | 100 | 101 | 380,000 | 1,010 |
| 2010-07-28 | 101 | 102 | 101 | 101 | 409,000 | 1,010 |
| 2010-07-27 | 100 | 101 | 99 | 100 | 668,000 | 1,000 |
| 2010-07-26 | 100 | 102 | 100 | 100 | 890,000 | 1,000 |
| 2010-07-23 | 100 | 101 | 99 | 99 | 773,000 | 990 |
| 2010-07-22 | 99 | 99 | 97 | 99 | 1,128,000 | 990 |
| 2010-07-21 | 101 | 101 | 99 | 99 | 789,000 | 990 |
| 2010-07-20 | 100 | 101 | 99 | 101 | 932,000 | 1,010 |
| 2010-07-16 | 102 | 103 | 101 | 102 | 1,257,000 | 1,020 |
| 2010-07-15 | 103 | 103 | 102 | 102 | 754,000 | 1,020 |
| 2010-07-14 | 104 | 105 | 103 | 104 | 994,000 | 1,040 |
| 2010-07-13 | 102 | 104 | 102 | 102 | 938,000 | 1,020 |
| 2010-07-12 | 105 | 106 | 102 | 102 | 1,135,000 | 1,020 |
| 2010-07-09 | 107 | 107 | 105 | 105 | 1,408,000 | 1,050 |
| 2010-07-08 | 105 | 106 | 104 | 106 | 546,000 | 1,060 |
| 2010-07-07 | 104 | 105 | 103 | 103 | 535,000 | 1,030 |
| 2010-07-06 | 104 | 105 | 102 | 104 | 946,000 | 1,040 |
| 2010-07-05 | 103 | 104 | 102 | 103 | 758,000 | 1,030 |
| 2010-07-02 | 102 | 103 | 102 | 102 | 628,000 | 1,020 |
| 2010-07-01 | 103 | 104 | 102 | 102 | 884,000 | 1,020 |
| 2010-06-30 | 104 | 105 | 103 | 103 | 839,000 | 1,030 |
| 2010-06-29 | 107 | 108 | 105 | 105 | 550,000 | 1,050 |
| 2010-06-28 | 107 | 108 | 107 | 107 | 366,000 | 1,070 |
| 2010-06-25 | 107 | 111 | 107 | 107 | 661,000 | 1,070 |
| 2010-06-24 | 111 | 111 | 108 | 109 | 621,000 | 1,090 |
| 2010-06-23 | 112 | 112 | 110 | 112 | 705,000 | 1,120 |
| 2010-06-22 | 111 | 113 | 110 | 113 | 990,000 | 1,130 |
| 2010-06-21 | 109 | 112 | 109 | 112 | 742,000 | 1,120 |
| 2010-06-18 | 107 | 109 | 107 | 108 | 977,000 | 1,080 |
| 2010-06-17 | 108 | 108 | 107 | 108 | 347,000 | 1,080 |
| 2010-06-16 | 108 | 108 | 106 | 108 | 926,000 | 1,080 |
| 2010-06-15 | 107 | 107 | 105 | 106 | 868,000 | 1,060 |
| 2010-06-14 | 106 | 108 | 106 | 106 | 818,000 | 1,060 |
| 2010-06-11 | 105 | 106 | 104 | 105 | 4,113,000 | 1,050 |
| 2010-06-10 | 104 | 104 | 103 | 103 | 491,000 | 1,030 |
| 2010-06-09 | 105 | 105 | 103 | 103 | 862,000 | 1,030 |
| 2010-06-08 | 104 | 105 | 104 | 105 | 708,000 | 1,050 |
| 2010-06-07 | 105 | 106 | 104 | 104 | 1,327,000 | 1,040 |
| 2010-06-04 | 108 | 108 | 106 | 107 | 289,000 | 1,070 |
| 2010-06-03 | 106 | 108 | 105 | 108 | 1,247,000 | 1,080 |
| 2010-06-02 | 107 | 109 | 104 | 105 | 1,866,000 | 1,050 |
| 2010-06-01 | 107 | 108 | 106 | 107 | 1,217,000 | 1,070 |
| 2010-05-31 | 105 | 108 | 105 | 106 | 695,000 | 1,060 |
| 2010-05-28 | 108 | 108 | 105 | 106 | 1,462,000 | 1,060 |
| 2010-05-27 | 105 | 107 | 104 | 106 | 924,000 | 1,060 |
| 2010-05-26 | 105 | 106 | 104 | 104 | 647,000 | 1,040 |
| 2010-05-25 | 106 | 107 | 105 | 105 | 771,000 | 1,050 |
| 2010-05-24 | 106 | 108 | 105 | 107 | 800,000 | 1,070 |
| 2010-05-21 | 105 | 107 | 104 | 106 | 1,347,000 | 1,060 |
| 2010-05-20 | 110 | 110 | 108 | 109 | 562,000 | 1,090 |
| 2010-05-19 | 110 | 111 | 107 | 111 | 1,528,000 | 1,110 |
| 2010-05-18 | 112 | 113 | 111 | 112 | 776,000 | 1,120 |
| 2010-05-17 | 114 | 114 | 111 | 111 | 980,000 | 1,110 |
| 2010-05-14 | 115 | 117 | 115 | 115 | 983,000 | 1,150 |
| 2010-05-13 | 115 | 117 | 114 | 117 | 704,000 | 1,170 |
| 2010-05-12 | 114 | 115 | 113 | 113 | 978,000 | 1,130 |
| 2010-05-11 | 118 | 119 | 114 | 115 | 1,062,000 | 1,150 |
| 2010-05-10 | 111 | 116 | 110 | 116 | 783,000 | 1,160 |
| 2010-05-07 | 111 | 113 | 108 | 111 | 2,023,000 | 1,110 |
| 2010-05-06 | 117 | 118 | 114 | 115 | 1,446,000 | 1,150 |
| 2010-04-30 | 119 | 120 | 118 | 119 | 659,000 | 1,190 |
| 2010-04-28 | 119 | 119 | 117 | 118 | 1,877,000 | 1,180 |
| 2010-04-27 | 123 | 123 | 122 | 122 | 711,000 | 1,220 |
| 2010-04-26 | 122 | 125 | 121 | 124 | 1,750,000 | 1,240 |
| 2010-04-23 | 121 | 122 | 120 | 120 | 738,000 | 1,200 |
| 2010-04-22 | 122 | 123 | 120 | 122 | 1,516,000 | 1,220 |
| 2010-04-21 | 119 | 123 | 119 | 123 | 2,541,000 | 1,230 |
| 2010-04-20 | 116 | 119 | 115 | 118 | 1,056,000 | 1,180 |
| 2010-04-19 | 116 | 117 | 115 | 115 | 701,000 | 1,150 |
| 2010-04-16 | 120 | 121 | 117 | 118 | 999,000 | 1,180 |
| 2010-04-15 | 118 | 120 | 118 | 120 | 864,000 | 1,200 |
| 2010-04-14 | 117 | 118 | 117 | 117 | 455,000 | 1,170 |
| 2010-04-13 | 119 | 119 | 117 | 117 | 1,057,000 | 1,170 |
| 2010-04-12 | 119 | 121 | 118 | 119 | 2,064,000 | 1,190 |
| 2010-04-09 | 115 | 119 | 114 | 118 | 3,065,000 | 1,180 |
| 2010-04-08 | 115 | 116 | 114 | 116 | 1,142,000 | 1,160 |
| 2010-04-07 | 114 | 117 | 113 | 116 | 1,932,000 | 1,160 |
| 2010-04-06 | 112 | 114 | 112 | 114 | 1,226,000 | 1,140 |
| 2010-04-05 | 112 | 112 | 111 | 112 | 637,000 | 1,120 |
| 2010-04-02 | 111 | 112 | 111 | 111 | 789,000 | 1,110 |
| 2010-04-01 | 110 | 111 | 109 | 111 | 2,199,000 | 1,110 |
| 2010-03-31 | 113 | 114 | 112 | 112 | 831,000 | 1,120 |
| 2010-03-30 | 111 | 114 | 111 | 113 | 1,380,000 | 1,130 |
| 2010-03-29 | 110 | 111 | 110 | 111 | 429,000 | 1,110 |
| 2010-03-26 | 111 | 112 | 110 | 111 | 1,442,000 | 1,110 |
| 2010-03-25 | 112 | 113 | 111 | 111 | 755,000 | 1,110 |
| 2010-03-24 | 112 | 113 | 111 | 112 | 848,000 | 1,120 |
| 2010-03-23 | 112 | 113 | 111 | 111 | 827,000 | 1,110 |
| 2010-03-19 | 113 | 116 | 112 | 113 | 2,490,000 | 1,130 |
| 2010-03-18 | 112 | 114 | 111 | 113 | 1,336,000 | 1,130 |
| 2010-03-17 | 110 | 112 | 110 | 112 | 826,000 | 1,120 |
| 2010-03-16 | 111 | 111 | 109 | 110 | 929,000 | 1,100 |
| 2010-03-15 | 110 | 111 | 109 | 110 | 890,000 | 1,100 |
| 2010-03-12 | 112 | 112 | 109 | 110 | 4,267,000 | 1,100 |
| 2010-03-11 | 110 | 112 | 110 | 111 | 959,000 | 1,110 |
| 2010-03-10 | 108 | 110 | 108 | 110 | 869,000 | 1,100 |
| 2010-03-09 | 108 | 109 | 107 | 107 | 838,000 | 1,070 |
| 2010-03-08 | 109 | 109 | 107 | 107 | 924,000 | 1,070 |
| 2010-03-05 | 108 | 109 | 106 | 108 | 1,115,000 | 1,080 |
| 2010-03-04 | 109 | 109 | 107 | 108 | 1,088,000 | 1,080 |
| 2010-03-03 | 106 | 110 | 106 | 109 | 2,755,000 | 1,090 |
| 2010-03-02 | 106 | 107 | 105 | 106 | 754,000 | 1,060 |
| 2010-03-01 | 104 | 107 | 103 | 106 | 1,253,000 | 1,060 |
| 2010-02-26 | 103 | 104 | 103 | 103 | 528,000 | 1,030 |
| 2010-02-25 | 104 | 104 | 103 | 103 | 397,000 | 1,030 |
| 2010-02-24 | 104 | 105 | 103 | 104 | 625,000 | 1,040 |
| 2010-02-23 | 105 | 106 | 104 | 104 | 823,000 | 1,040 |
| 2010-02-22 | 104 | 105 | 103 | 104 | 969,000 | 1,040 |
| 2010-02-19 | 105 | 105 | 103 | 103 | 931,000 | 1,030 |
| 2010-02-18 | 104 | 105 | 104 | 105 | 837,000 | 1,050 |
| 2010-02-17 | 104 | 105 | 103 | 103 | 880,000 | 1,030 |
| 2010-02-16 | 103 | 104 | 102 | 104 | 344,000 | 1,040 |
| 2010-02-15 | 104 | 104 | 103 | 103 | 326,000 | 1,030 |
| 2010-02-12 | 102 | 105 | 102 | 104 | 970,000 | 1,040 |
| 2010-02-10 | 104 | 104 | 102 | 102 | 798,000 | 1,020 |
| 2010-02-09 | 102 | 103 | 102 | 103 | 837,000 | 1,030 |
| 2010-02-08 | 104 | 105 | 103 | 103 | 466,000 | 1,030 |
| 2010-02-05 | 105 | 106 | 103 | 104 | 1,616,000 | 1,040 |
| 2010-02-04 | 108 | 108 | 106 | 107 | 801,000 | 1,070 |
| 2010-02-03 | 105 | 107 | 104 | 106 | 1,388,000 | 1,060 |
| 2010-02-02 | 104 | 105 | 103 | 104 | 1,271,000 | 1,040 |
| 2010-02-01 | 107 | 108 | 103 | 105 | 2,521,000 | 1,050 |
| 2010-01-29 | 107 | 109 | 107 | 107 | 609,000 | 1,070 |
| 2010-01-28 | 108 | 110 | 107 | 109 | 911,000 | 1,090 |
| 2010-01-27 | 107 | 108 | 106 | 107 | 588,000 | 1,070 |
| 2010-01-26 | 108 | 109 | 106 | 106 | 1,355,000 | 1,060 |
| 2010-01-25 | 108 | 109 | 107 | 108 | 1,548,000 | 1,080 |
| 2010-01-22 | 113 | 113 | 110 | 110 | 1,052,000 | 1,100 |
| 2010-01-21 | 112 | 114 | 112 | 114 | 1,395,000 | 1,140 |
| 2010-01-20 | 113 | 115 | 112 | 114 | 898,000 | 1,140 |
| 2010-01-19 | 111 | 113 | 111 | 112 | 520,000 | 1,120 |
| 2010-01-18 | 112 | 112 | 111 | 111 | 1,138,000 | 1,110 |
| 2010-01-15 | 115 | 116 | 111 | 114 | 2,382,000 | 1,140 |
| 2010-01-14 | 117 | 117 | 115 | 115 | 945,000 | 1,150 |
| 2010-01-13 | 116 | 117 | 116 | 116 | 509,000 | 1,160 |
| 2010-01-12 | 118 | 118 | 116 | 118 | 670,000 | 1,180 |
| 2010-01-08 | 118 | 119 | 117 | 118 | 1,845,000 | 1,180 |
| 2010-01-07 | 115 | 117 | 115 | 117 | 793,000 | 1,170 |
| 2010-01-06 | 114 | 116 | 112 | 116 | 1,162,000 | 1,160 |
| 2010-01-05 | 113 | 115 | 113 | 114 | 822,000 | 1,140 |
| 2010-01-04 | 110 | 112 | 110 | 112 | 528,000 | 1,120 |
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