3864 三菱製紙(株) の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 70 | 71 | 70 | 70 | 240,000 | 700 |
| 2011-12-29 | 69 | 70 | 69 | 70 | 163,000 | 700 |
| 2011-12-28 | 70 | 70 | 69 | 70 | 909,000 | 700 |
| 2011-12-27 | 70 | 71 | 70 | 70 | 442,000 | 700 |
| 2011-12-26 | 71 | 72 | 71 | 71 | 356,000 | 710 |
| 2011-12-22 | 71 | 72 | 70 | 70 | 589,000 | 700 |
| 2011-12-21 | 72 | 72 | 71 | 72 | 675,000 | 720 |
| 2011-12-20 | 71 | 72 | 70 | 71 | 310,000 | 710 |
| 2011-12-19 | 72 | 72 | 71 | 71 | 898,000 | 710 |
| 2011-12-16 | 72 | 73 | 71 | 72 | 905,000 | 720 |
| 2011-12-15 | 72 | 72 | 71 | 71 | 544,000 | 710 |
| 2011-12-14 | 73 | 73 | 71 | 72 | 973,000 | 720 |
| 2011-12-13 | 72 | 73 | 71 | 73 | 755,000 | 730 |
| 2011-12-12 | 73 | 74 | 72 | 72 | 1,151,000 | 720 |
| 2011-12-09 | 72 | 73 | 71 | 72 | 4,106,000 | 720 |
| 2011-12-08 | 73 | 74 | 72 | 72 | 1,065,000 | 720 |
| 2011-12-07 | 72 | 73 | 71 | 73 | 510,000 | 730 |
| 2011-12-06 | 73 | 73 | 71 | 71 | 810,000 | 710 |
| 2011-12-05 | 73 | 74 | 72 | 73 | 808,000 | 730 |
| 2011-12-02 | 73 | 74 | 72 | 73 | 810,000 | 730 |
| 2011-12-01 | 73 | 74 | 72 | 73 | 638,000 | 730 |
| 2011-11-30 | 72 | 74 | 71 | 71 | 804,000 | 710 |
| 2011-11-29 | 70 | 73 | 70 | 73 | 512,000 | 730 |
| 2011-11-28 | 69 | 70 | 68 | 70 | 271,000 | 700 |
| 2011-11-25 | 70 | 70 | 68 | 69 | 509,000 | 690 |
| 2011-11-24 | 69 | 70 | 69 | 69 | 365,000 | 690 |
| 2011-11-22 | 69 | 71 | 68 | 71 | 509,000 | 710 |
| 2011-11-21 | 70 | 70 | 69 | 69 | 509,000 | 690 |
| 2011-11-18 | 71 | 72 | 70 | 70 | 459,000 | 700 |
| 2011-11-17 | 71 | 72 | 70 | 72 | 290,000 | 720 |
| 2011-11-16 | 72 | 73 | 70 | 71 | 404,000 | 710 |
| 2011-11-15 | 72 | 72 | 71 | 72 | 336,000 | 720 |
| 2011-11-14 | 72 | 73 | 71 | 72 | 430,000 | 720 |
| 2011-11-11 | 73 | 73 | 71 | 71 | 601,000 | 710 |
| 2011-11-10 | 73 | 74 | 72 | 73 | 659,000 | 730 |
| 2011-11-09 | 73 | 75 | 73 | 75 | 579,000 | 750 |
| 2011-11-08 | 73 | 74 | 72 | 72 | 397,000 | 720 |
| 2011-11-07 | 74 | 74 | 73 | 74 | 542,000 | 740 |
| 2011-11-04 | 73 | 74 | 73 | 74 | 237,000 | 740 |
| 2011-11-02 | 72 | 74 | 72 | 73 | 601,000 | 730 |
| 2011-11-01 | 74 | 74 | 73 | 73 | 276,000 | 730 |
| 2011-10-31 | 75 | 75 | 74 | 75 | 389,000 | 750 |
| 2011-10-28 | 75 | 76 | 74 | 74 | 475,000 | 740 |
| 2011-10-27 | 74 | 75 | 73 | 75 | 567,000 | 750 |
| 2011-10-26 | 72 | 74 | 72 | 73 | 570,000 | 730 |
| 2011-10-25 | 75 | 76 | 72 | 72 | 550,000 | 720 |
| 2011-10-24 | 75 | 76 | 75 | 76 | 549,000 | 760 |
| 2011-10-21 | 74 | 75 | 74 | 75 | 219,000 | 750 |
| 2011-10-20 | 75 | 76 | 73 | 74 | 477,000 | 740 |
| 2011-10-19 | 76 | 77 | 75 | 77 | 410,000 | 770 |
| 2011-10-18 | 75 | 76 | 74 | 75 | 405,000 | 750 |
| 2011-10-17 | 76 | 76 | 75 | 76 | 287,000 | 760 |
| 2011-10-14 | 76 | 76 | 73 | 75 | 1,184,000 | 750 |
| 2011-10-13 | 77 | 77 | 75 | 76 | 541,000 | 760 |
| 2011-10-12 | 77 | 77 | 76 | 77 | 486,000 | 770 |
| 2011-10-11 | 76 | 77 | 75 | 77 | 744,000 | 770 |
| 2011-10-07 | 75 | 75 | 74 | 75 | 519,000 | 750 |
| 2011-10-06 | 74 | 75 | 73 | 74 | 455,000 | 740 |
| 2011-10-05 | 74 | 75 | 72 | 74 | 675,000 | 740 |
| 2011-10-04 | 74 | 75 | 72 | 73 | 820,000 | 730 |
| 2011-10-03 | 74 | 75 | 72 | 74 | 577,000 | 740 |
| 2011-09-30 | 76 | 76 | 75 | 76 | 2,782,000 | 760 |
| 2011-09-29 | 74 | 76 | 74 | 76 | 511,000 | 760 |
| 2011-09-28 | 75 | 76 | 74 | 75 | 890,000 | 750 |
| 2011-09-27 | 72 | 75 | 71 | 75 | 840,000 | 750 |
| 2011-09-26 | 71 | 72 | 70 | 70 | 579,000 | 700 |
| 2011-09-22 | 71 | 72 | 70 | 71 | 746,000 | 710 |
| 2011-09-21 | 73 | 73 | 71 | 71 | 390,000 | 710 |
| 2011-09-20 | 73 | 74 | 72 | 72 | 320,000 | 720 |
| 2011-09-16 | 72 | 73 | 72 | 73 | 402,000 | 730 |
| 2011-09-15 | 71 | 72 | 70 | 72 | 371,000 | 720 |
| 2011-09-14 | 72 | 73 | 71 | 71 | 462,000 | 710 |
| 2011-09-13 | 71 | 73 | 71 | 72 | 496,000 | 720 |
| 2011-09-12 | 72 | 73 | 71 | 71 | 630,000 | 710 |
| 2011-09-09 | 75 | 76 | 73 | 74 | 3,448,000 | 740 |
| 2011-09-08 | 75 | 77 | 75 | 77 | 284,000 | 770 |
| 2011-09-07 | 73 | 75 | 73 | 75 | 561,000 | 750 |
| 2011-09-06 | 74 | 75 | 74 | 74 | 497,000 | 740 |
| 2011-09-05 | 74 | 75 | 73 | 74 | 477,000 | 740 |
| 2011-09-02 | 75 | 76 | 75 | 75 | 404,000 | 750 |
| 2011-09-01 | 77 | 78 | 76 | 76 | 406,000 | 760 |
| 2011-08-31 | 78 | 78 | 77 | 78 | 486,000 | 780 |
| 2011-08-30 | 78 | 78 | 77 | 78 | 418,000 | 780 |
| 2011-08-29 | 76 | 77 | 75 | 77 | 587,000 | 770 |
| 2011-08-26 | 75 | 76 | 74 | 74 | 711,000 | 740 |
| 2011-08-25 | 76 | 76 | 75 | 75 | 351,000 | 750 |
| 2011-08-24 | 75 | 76 | 75 | 75 | 471,000 | 750 |
| 2011-08-23 | 73 | 75 | 72 | 75 | 916,000 | 750 |
| 2011-08-22 | 70 | 73 | 70 | 72 | 753,000 | 720 |
| 2011-08-19 | 71 | 74 | 70 | 71 | 805,000 | 710 |
| 2011-08-18 | 75 | 76 | 72 | 72 | 823,000 | 720 |
| 2011-08-17 | 75 | 76 | 74 | 75 | 468,000 | 750 |
| 2011-08-16 | 74 | 75 | 73 | 75 | 709,000 | 750 |
| 2011-08-15 | 73 | 74 | 72 | 74 | 673,000 | 740 |
| 2011-08-12 | 73 | 74 | 71 | 71 | 1,081,000 | 710 |
| 2011-08-11 | 71 | 73 | 71 | 73 | 536,000 | 730 |
| 2011-08-10 | 72 | 74 | 72 | 73 | 507,000 | 730 |
| 2011-08-09 | 70 | 72 | 68 | 70 | 1,164,000 | 700 |
| 2011-08-08 | 74 | 74 | 71 | 72 | 1,066,000 | 720 |
| 2011-08-05 | 75 | 76 | 74 | 74 | 864,000 | 740 |
| 2011-08-04 | 78 | 79 | 77 | 77 | 530,000 | 770 |
| 2011-08-03 | 78 | 79 | 77 | 78 | 673,000 | 780 |
| 2011-08-02 | 80 | 81 | 79 | 79 | 296,000 | 790 |
| 2011-08-01 | 78 | 82 | 78 | 81 | 764,000 | 810 |
| 2011-07-29 | 79 | 80 | 78 | 79 | 586,000 | 790 |
| 2011-07-28 | 80 | 80 | 79 | 79 | 913,000 | 790 |
| 2011-07-27 | 81 | 82 | 80 | 81 | 613,000 | 810 |
| 2011-07-26 | 81 | 82 | 81 | 81 | 324,000 | 810 |
| 2011-07-25 | 83 | 83 | 81 | 81 | 882,000 | 810 |
| 2011-07-22 | 85 | 85 | 82 | 84 | 772,000 | 840 |
| 2011-07-21 | 84 | 85 | 84 | 84 | 710,000 | 840 |
| 2011-07-20 | 83 | 84 | 82 | 84 | 452,000 | 840 |
| 2011-07-19 | 83 | 84 | 83 | 83 | 166,000 | 830 |
| 2011-07-15 | 84 | 85 | 83 | 84 | 687,000 | 840 |
| 2011-07-14 | 86 | 86 | 85 | 85 | 215,000 | 850 |
| 2011-07-13 | 85 | 86 | 85 | 86 | 419,000 | 860 |
| 2011-07-12 | 85 | 86 | 85 | 85 | 358,000 | 850 |
| 2011-07-11 | 87 | 87 | 86 | 87 | 511,000 | 870 |
| 2011-07-08 | 88 | 89 | 87 | 88 | 2,137,000 | 880 |
| 2011-07-07 | 87 | 87 | 85 | 87 | 1,384,000 | 870 |
| 2011-07-06 | 85 | 87 | 85 | 86 | 1,687,000 | 860 |
| 2011-07-05 | 84 | 85 | 84 | 85 | 329,000 | 850 |
| 2011-07-04 | 85 | 86 | 83 | 84 | 823,000 | 840 |
| 2011-07-01 | 83 | 85 | 83 | 84 | 1,778,000 | 840 |
| 2011-06-30 | 82 | 83 | 81 | 83 | 627,000 | 830 |
| 2011-06-29 | 81 | 82 | 80 | 82 | 643,000 | 820 |
| 2011-06-28 | 81 | 83 | 80 | 80 | 1,332,000 | 800 |
| 2011-06-27 | 80 | 81 | 79 | 80 | 556,000 | 800 |
| 2011-06-24 | 79 | 82 | 79 | 82 | 742,000 | 820 |
| 2011-06-23 | 79 | 80 | 78 | 79 | 507,000 | 790 |
| 2011-06-22 | 77 | 79 | 77 | 79 | 1,000,000 | 790 |
| 2011-06-21 | 76 | 78 | 76 | 76 | 1,168,000 | 760 |
| 2011-06-20 | 78 | 78 | 76 | 76 | 850,000 | 760 |
| 2011-06-17 | 78 | 78 | 76 | 77 | 564,000 | 770 |
| 2011-06-16 | 77 | 78 | 76 | 78 | 691,000 | 780 |
| 2011-06-15 | 77 | 78 | 77 | 77 | 279,000 | 770 |
| 2011-06-14 | 75 | 77 | 75 | 77 | 377,000 | 770 |
| 2011-06-13 | 75 | 76 | 74 | 76 | 357,000 | 760 |
| 2011-06-10 | 76 | 77 | 75 | 76 | 2,498,000 | 760 |
| 2011-06-09 | 76 | 76 | 75 | 75 | 595,000 | 750 |
| 2011-06-08 | 76 | 77 | 75 | 76 | 526,000 | 760 |
| 2011-06-07 | 76 | 76 | 74 | 75 | 933,000 | 750 |
| 2011-06-06 | 77 | 77 | 75 | 75 | 454,000 | 750 |
| 2011-06-03 | 76 | 77 | 76 | 76 | 814,000 | 760 |
| 2011-06-02 | 77 | 78 | 76 | 76 | 971,000 | 760 |
| 2011-06-01 | 79 | 79 | 77 | 78 | 877,000 | 780 |
| 2011-05-31 | 78 | 80 | 78 | 79 | 360,000 | 790 |
| 2011-05-30 | 80 | 80 | 78 | 78 | 244,000 | 780 |
| 2011-05-27 | 79 | 81 | 79 | 80 | 711,000 | 800 |
| 2011-05-26 | 78 | 80 | 78 | 80 | 742,000 | 800 |
| 2011-05-25 | 78 | 78 | 76 | 77 | 711,000 | 770 |
| 2011-05-24 | 77 | 78 | 76 | 77 | 753,000 | 770 |
| 2011-05-23 | 77 | 78 | 76 | 77 | 763,000 | 770 |
| 2011-05-20 | 76 | 78 | 76 | 77 | 536,000 | 770 |
| 2011-05-19 | 78 | 78 | 76 | 76 | 920,000 | 760 |
| 2011-05-18 | 77 | 78 | 76 | 77 | 775,000 | 770 |
| 2011-05-17 | 75 | 77 | 75 | 76 | 737,000 | 760 |
| 2011-05-16 | 77 | 77 | 75 | 75 | 961,000 | 750 |
| 2011-05-13 | 80 | 80 | 77 | 78 | 1,511,000 | 780 |
| 2011-05-12 | 80 | 81 | 80 | 80 | 549,000 | 800 |
| 2011-05-11 | 82 | 82 | 81 | 81 | 991,000 | 810 |
| 2011-05-10 | 82 | 82 | 81 | 82 | 532,000 | 820 |
| 2011-05-09 | 84 | 84 | 81 | 82 | 833,000 | 820 |
| 2011-05-06 | 83 | 84 | 83 | 84 | 514,000 | 840 |
| 2011-05-02 | 82 | 85 | 82 | 84 | 1,149,000 | 840 |
| 2011-04-28 | 81 | 82 | 81 | 82 | 566,000 | 820 |
| 2011-04-27 | 81 | 82 | 80 | 82 | 1,068,000 | 820 |
| 2011-04-26 | 81 | 82 | 80 | 81 | 1,708,000 | 810 |
| 2011-04-25 | 82 | 84 | 81 | 81 | 1,099,000 | 810 |
| 2011-04-22 | 82 | 83 | 81 | 82 | 1,220,000 | 820 |
| 2011-04-21 | 83 | 83 | 82 | 82 | 626,000 | 820 |
| 2011-04-20 | 82 | 83 | 82 | 82 | 843,000 | 820 |
| 2011-04-19 | 82 | 82 | 80 | 81 | 856,000 | 810 |
| 2011-04-18 | 81 | 83 | 80 | 82 | 1,298,000 | 820 |
| 2011-04-15 | 81 | 81 | 80 | 80 | 850,000 | 800 |
| 2011-04-14 | 81 | 81 | 80 | 80 | 942,000 | 800 |
| 2011-04-13 | 81 | 82 | 79 | 80 | 2,247,000 | 800 |
| 2011-04-12 | 83 | 83 | 81 | 82 | 682,000 | 820 |
| 2011-04-11 | 83 | 84 | 83 | 83 | 1,132,000 | 830 |
| 2011-04-08 | 82 | 84 | 80 | 82 | 2,481,000 | 820 |
| 2011-04-07 | 84 | 84 | 82 | 82 | 866,000 | 820 |
| 2011-04-06 | 84 | 84 | 83 | 83 | 678,000 | 830 |
| 2011-04-05 | 87 | 87 | 83 | 84 | 1,626,000 | 840 |
| 2011-04-04 | 88 | 88 | 86 | 87 | 1,794,000 | 870 |
| 2011-04-01 | 88 | 90 | 88 | 88 | 1,795,000 | 880 |
| 2011-03-31 | 87 | 89 | 86 | 88 | 2,195,000 | 880 |
| 2011-03-30 | 88 | 88 | 85 | 88 | 2,681,000 | 880 |
| 2011-03-29 | 90 | 90 | 87 | 89 | 2,330,000 | 890 |
| 2011-03-28 | 87 | 91 | 87 | 90 | 3,530,000 | 900 |
| 2011-03-25 | 83 | 86 | 83 | 86 | 2,989,000 | 860 |
| 2011-03-24 | 80 | 82 | 79 | 82 | 2,553,000 | 820 |
| 2011-03-23 | 80 | 81 | 79 | 79 | 5,510,000 | 790 |
| 2011-03-22 | 79 | 82 | 78 | 79 | 5,353,000 | 790 |
| 2011-03-18 | 73 | 78 | 73 | 75 | 4,485,000 | 750 |
| 2011-03-17 | 66 | 73 | 65 | 71 | 4,179,000 | 710 |
| 2011-03-16 | 70 | 74 | 69 | 71 | 3,968,000 | 710 |
| 2011-03-15 | 83 | 84 | 64 | 69 | 3,720,000 | 690 |
| 2011-03-14 | 84 | 89 | 82 | 84 | 2,350,000 | 840 |
| 2011-03-11 | 98 | 100 | 98 | 99 | 3,624,000 | 990 |
| 2011-03-10 | 101 | 101 | 99 | 100 | 526,000 | 1,000 |
| 2011-03-09 | 101 | 102 | 101 | 101 | 1,101,000 | 1,010 |
| 2011-03-08 | 99 | 102 | 99 | 101 | 1,635,000 | 1,010 |
| 2011-03-07 | 101 | 101 | 99 | 99 | 1,349,000 | 990 |
| 2011-03-04 | 102 | 103 | 101 | 101 | 1,326,000 | 1,010 |
| 2011-03-03 | 102 | 102 | 100 | 101 | 856,000 | 1,010 |
| 2011-03-02 | 102 | 103 | 101 | 101 | 545,000 | 1,010 |
| 2011-03-01 | 104 | 104 | 102 | 104 | 872,000 | 1,040 |
| 2011-02-28 | 102 | 103 | 101 | 103 | 846,000 | 1,030 |
| 2011-02-25 | 99 | 102 | 99 | 101 | 1,149,000 | 1,010 |
| 2011-02-24 | 103 | 103 | 99 | 99 | 1,554,000 | 990 |
| 2011-02-23 | 103 | 104 | 102 | 103 | 956,000 | 1,030 |
| 2011-02-22 | 105 | 105 | 102 | 103 | 1,435,000 | 1,030 |
| 2011-02-21 | 104 | 107 | 103 | 105 | 1,598,000 | 1,050 |
| 2011-02-18 | 105 | 105 | 103 | 104 | 1,219,000 | 1,040 |
| 2011-02-17 | 106 | 106 | 104 | 104 | 1,172,000 | 1,040 |
| 2011-02-16 | 104 | 106 | 104 | 106 | 1,439,000 | 1,060 |
| 2011-02-15 | 104 | 104 | 102 | 103 | 735,000 | 1,030 |
| 2011-02-14 | 103 | 104 | 102 | 104 | 1,180,000 | 1,040 |
| 2011-02-10 | 101 | 103 | 101 | 102 | 2,031,000 | 1,020 |
| 2011-02-09 | 104 | 104 | 101 | 101 | 1,424,000 | 1,010 |
| 2011-02-08 | 108 | 108 | 103 | 104 | 2,036,000 | 1,040 |
| 2011-02-07 | 107 | 110 | 106 | 108 | 2,446,000 | 1,080 |
| 2011-02-04 | 106 | 108 | 105 | 107 | 2,163,000 | 1,070 |
| 2011-02-03 | 103 | 106 | 103 | 106 | 1,142,000 | 1,060 |
| 2011-02-02 | 105 | 105 | 102 | 104 | 1,542,000 | 1,040 |
| 2011-02-01 | 104 | 105 | 102 | 104 | 1,615,000 | 1,040 |
| 2011-01-31 | 103 | 105 | 101 | 101 | 2,617,000 | 1,010 |
| 2011-01-28 | 104 | 107 | 102 | 104 | 8,075,000 | 1,040 |
| 2011-01-27 | 102 | 102 | 99 | 100 | 741,000 | 1,000 |
| 2011-01-26 | 101 | 101 | 99 | 100 | 451,000 | 1,000 |
| 2011-01-25 | 98 | 102 | 98 | 101 | 1,721,000 | 1,010 |
| 2011-01-24 | 98 | 99 | 98 | 98 | 378,000 | 980 |
| 2011-01-21 | 100 | 100 | 98 | 99 | 1,178,000 | 990 |
| 2011-01-20 | 101 | 101 | 99 | 99 | 1,211,000 | 990 |
| 2011-01-19 | 100 | 102 | 100 | 102 | 607,000 | 1,020 |
| 2011-01-18 | 99 | 101 | 99 | 100 | 580,000 | 1,000 |
| 2011-01-17 | 99 | 100 | 99 | 99 | 313,000 | 990 |
| 2011-01-14 | 100 | 101 | 98 | 99 | 1,924,000 | 990 |
| 2011-01-13 | 101 | 102 | 100 | 102 | 868,000 | 1,020 |
| 2011-01-12 | 100 | 101 | 99 | 100 | 870,000 | 1,000 |
| 2011-01-11 | 100 | 100 | 98 | 99 | 591,000 | 990 |
| 2011-01-07 | 99 | 100 | 98 | 99 | 1,202,000 | 990 |
| 2011-01-06 | 98 | 99 | 98 | 99 | 840,000 | 990 |
| 2011-01-05 | 97 | 97 | 96 | 97 | 481,000 | 970 |
| 2011-01-04 | 98 | 98 | 96 | 96 | 823,000 | 960 |
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