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