3864 三菱製紙(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	87	88	85	86	1,068,000	860
2012-12-27	84	87	83	86	1,750,000	860
2012-12-26	83	84	82	84	758,000	840
2012-12-25	82	83	82	83	601,000	830
2012-12-21	83	84	81	82	1,120,000	820
2012-12-20	83	83	81	82	1,253,000	820
2012-12-19	81	83	81	83	1,136,000	830
2012-12-18	81	82	80	82	772,000	820
2012-12-17	82	82	81	81	692,000	810
2012-12-14	80	82	79	80	3,931,000	800
2012-12-13	79	80	79	80	449,000	800
2012-12-12	79	79	78	79	558,000	790
2012-12-11	78	79	78	79	508,000	790
2012-12-10	79	79	77	79	565,000	790
2012-12-07	78	79	78	78	516,000	780
2012-12-06	79	79	78	78	487,000	780
2012-12-05	78	79	78	79	565,000	790
2012-12-04	76	78	76	78	674,000	780
2012-12-03	77	79	77	77	1,910,000	770
2012-11-30	77	78	76	77	865,000	770
2012-11-29	75	77	75	77	816,000	770
2012-11-28	78	78	74	74	1,091,000	740
2012-11-27	77	78	77	78	781,000	780
2012-11-26	76	77	75	77	672,000	770
2012-11-22	75	75	73	74	1,526,000	740
2012-11-21	72	72	71	72	961,000	720
2012-11-20	72	72	70	71	773,000	710
2012-11-19	72	73	71	72	455,000	720
2012-11-16	71	71	70	71	358,000	710
2012-11-15	69	71	68	71	886,000	710
2012-11-14	69	69	68	68	94,000	680
2012-11-13	68	69	68	68	240,000	680
2012-11-12	69	69	68	68	278,000	680
2012-11-09	69	69	68	68	652,000	680
2012-11-08	71	71	69	69	1,191,000	690
2012-11-07	72	72	71	72	403,000	720
2012-11-06	70	73	70	71	1,465,000	710
2012-11-05	69	70	69	69	262,000	690
2012-11-02	68	70	68	69	981,000	690
2012-11-01	68	69	68	69	206,000	690
2012-10-31	68	69	68	68	332,000	680
2012-10-30	69	69	68	68	248,000	680
2012-10-29	68	69	68	69	358,000	690
2012-10-26	70	70	68	69	590,000	690
2012-10-25	69	70	69	70	410,000	700
2012-10-24	68	70	68	69	465,000	690
2012-10-23	69	70	69	70	464,000	700
2012-10-22	68	70	68	70	338,000	700
2012-10-19	69	70	68	70	588,000	700
2012-10-18	70	72	68	68	2,120,000	680
2012-10-17	65	69	65	68	1,226,000	680
2012-10-16	64	66	64	65	489,000	650
2012-10-15	65	65	63	64	704,000	640
2012-10-12	66	66	64	64	1,571,000	640
2012-10-11	64	65	63	63	583,000	630
2012-10-10	65	66	64	64	497,000	640
2012-10-09	66	67	65	65	458,000	650
2012-10-05	67	67	66	67	343,000	670
2012-10-04	66	66	65	66	326,000	660
2012-10-03	65	66	65	65	517,000	650
2012-10-02	67	68	64	66	2,185,000	660
2012-10-01	67	68	66	67	300,000	670
2012-09-28	68	69	67	67	202,000	670
2012-09-27	66	69	66	68	886,000	680
2012-09-26	69	69	68	68	338,000	680
2012-09-25	67	69	67	69	594,000	690
2012-09-24	67	68	67	68	707,000	680
2012-09-21	69	69	67	68	1,050,000	680
2012-09-20	71	72	69	69	1,937,000	690
2012-09-19	69	71	69	71	1,546,000	710
2012-09-18	69	70	68	68	1,224,000	680
2012-09-14	67	69	67	69	2,833,000	690
2012-09-13	66	67	65	67	618,000	670
2012-09-12	66	66	65	65	436,000	650
2012-09-11	65	65	64	65	317,000	650
2012-09-10	67	67	65	65	2,083,000	650
2012-09-07	62	63	61	62	1,480,000	620
2012-09-06	62	63	60	60	1,491,000	600
2012-09-05	63	64	61	62	1,354,000	620
2012-09-04	65	66	61	62	2,422,000	620
2012-09-03	66	67	65	65	1,021,000	650
2012-08-31	66	67	66	66	608,000	660
2012-08-30	67	67	66	66	901,000	660
2012-08-29	67	67	66	66	392,000	660
2012-08-28	67	67	66	67	737,000	670
2012-08-27	69	69	67	67	754,000	670
2012-08-24	69	70	68	68	423,000	680
2012-08-23	70	70	69	69	483,000	690
2012-08-22	70	70	69	70	262,000	700
2012-08-21	70	71	69	70	683,000	700
2012-08-20	70	71	69	71	507,000	710
2012-08-17	69	70	69	70	552,000	700
2012-08-16	69	69	68	69	552,000	690
2012-08-15	70	70	68	69	681,000	690
2012-08-14	68	70	68	69	650,000	690
2012-08-13	71	71	68	69	1,122,000	690
2012-08-10	69	71	69	71	948,000	710
2012-08-09	69	72	69	70	1,669,000	700
2012-08-08	67	69	67	69	1,122,000	690
2012-08-07	67	68	66	67	588,000	670
2012-08-06	67	68	67	67	641,000	670
2012-08-03	67	67	65	65	460,000	650
2012-08-02	67	68	66	67	712,000	670
2012-08-01	67	67	65	67	728,000	670
2012-07-31	66	67	65	66	1,242,000	660
2012-07-30	67	68	67	68	248,000	680
2012-07-27	67	68	66	66	614,000	660
2012-07-26	65	67	65	66	729,000	660
2012-07-25	67	68	64	64	1,201,000	640
2012-07-24	66	68	66	67	967,000	670
2012-07-23	67	67	66	66	467,000	660
2012-07-20	68	69	67	67	984,000	670
2012-07-19	68	69	67	69	1,159,000	690
2012-07-18	71	71	66	67	2,468,000	670
2012-07-17	72	72	70	70	1,122,000	700
2012-07-13	73	74	71	72	1,775,000	720
2012-07-12	75	75	73	74	910,000	740
2012-07-11	77	77	75	75	858,000	750
2012-07-10	78	79	77	77	578,000	770
2012-07-09	79	79	77	77	772,000	770
2012-07-06	79	80	79	79	550,000	790
2012-07-05	80	81	79	79	669,000	790
2012-07-04	81	81	79	80	925,000	800
2012-07-03	79	81	79	81	771,000	810
2012-07-02	79	80	78	79	808,000	790
2012-06-29	77	79	76	79	1,025,000	790
2012-06-28	77	78	77	77	403,000	770
2012-06-27	77	77	76	77	775,000	770
2012-06-26	77	78	76	76	417,000	760
2012-06-25	78	80	77	77	811,000	770
2012-06-22	77	79	76	78	897,000	780
2012-06-21	79	80	77	78	920,000	780
2012-06-20	78	81	76	79	3,016,000	790
2012-06-19	74	75	73	74	534,000	740
2012-06-18	74	75	73	74	567,000	740
2012-06-15	73	74	72	73	598,000	730
2012-06-14	73	74	73	73	510,000	730
2012-06-13	74	74	73	74	558,000	740
2012-06-12	72	73	72	72	361,000	720
2012-06-11	72	73	71	73	731,000	730
2012-06-08	71	72	71	71	2,504,000	710
2012-06-07	72	73	71	71	507,000	710
2012-06-06	73	73	72	73	530,000	730
2012-06-05	71	72	70	72	690,000	720
2012-06-04	70	71	69	71	705,000	710
2012-06-01	70	72	70	71	628,000	710
2012-05-31	71	72	71	72	740,000	720
2012-05-30	72	73	71	72	436,000	720
2012-05-29	71	72	71	71	244,000	710
2012-05-28	72	72	71	71	395,000	710
2012-05-25	73	73	71	71	282,000	710
2012-05-24	73	73	72	72	597,000	720
2012-05-23	73	73	72	73	517,000	730
2012-05-22	73	73	72	72	402,000	720
2012-05-21	72	73	71	73	337,000	730
2012-05-18	74	74	71	71	965,000	710
2012-05-17	71	76	71	75	1,893,000	750
2012-05-16	71	72	70	72	912,000	720
2012-05-15	71	71	69	71	786,000	710
2012-05-14	72	73	71	71	540,000	710
2012-05-11	74	75	71	71	1,583,000	710
2012-05-10	74	75	73	74	601,000	740
2012-05-09	74	74	72	74	750,000	740
2012-05-08	74	74	73	74	579,000	740
2012-05-07	73	74	72	74	424,000	740
2012-05-02	75	75	74	75	330,000	750
2012-05-01	75	76	74	75	423,000	750
2012-04-27	76	76	74	75	1,109,000	750
2012-04-26	76	76	75	76	703,000	760
2012-04-25	74	76	74	76	459,000	760
2012-04-24	75	75	74	74	292,000	740
2012-04-23	75	76	74	75	595,000	750
2012-04-20	75	76	74	74	581,000	740
2012-04-19	75	76	75	75	339,000	750
2012-04-18	74	76	74	76	511,000	760
2012-04-17	74	75	74	74	316,000	740
2012-04-16	75	76	74	74	539,000	740
2012-04-13	76	77	75	75	2,747,000	750
2012-04-12	77	77	76	76	476,000	760
2012-04-11	75	77	75	77	815,000	770
2012-04-10	78	79	75	76	783,000	760
2012-04-09	80	80	78	78	578,000	780
2012-04-06	80	81	79	80	631,000	800
2012-04-05	79	80	79	80	839,000	800
2012-04-04	80	81	80	80	661,000	800
2012-04-03	80	81	80	80	324,000	800
2012-04-02	82	82	80	80	1,223,000	800
2012-03-30	83	83	81	82	951,000	820
2012-03-29	84	85	83	83	716,000	830
2012-03-28	85	85	84	84	391,000	840
2012-03-27	85	85	84	85	659,000	850
2012-03-26	85	85	84	84	960,000	840
2012-03-23	85	85	84	85	812,000	850
2012-03-22	86	86	85	86	377,000	860
2012-03-21	85	86	84	85	877,000	850
2012-03-19	86	86	85	85	407,000	850
2012-03-16	85	86	84	86	515,000	860
2012-03-15	85	86	85	85	715,000	850
2012-03-14	86	87	85	85	651,000	850
2012-03-13	86	87	85	85	887,000	850
2012-03-12	87	87	85	85	554,000	850
2012-03-09	86	87	85	85	3,719,000	850
2012-03-08	84	84	83	84	628,000	840
2012-03-07	84	85	82	83	1,069,000	830
2012-03-06	82	86	82	85	2,959,000	850
2012-03-05	83	84	82	82	1,384,000	820
2012-03-02	83	84	82	84	863,000	840
2012-03-01	82	83	81	83	904,000	830
2012-02-29	82	83	82	82	912,000	820
2012-02-28	81	82	81	81	735,000	810
2012-02-27	83	83	81	82	1,760,000	820
2012-02-24	82	83	82	83	712,000	830
2012-02-23	82	83	81	82	1,445,000	820
2012-02-22	81	83	81	83	1,145,000	830
2012-02-21	82	82	80	80	701,000	800
2012-02-20	84	84	79	82	2,934,000	820
2012-02-17	85	85	83	84	691,000	840
2012-02-16	83	84	82	83	798,000	830
2012-02-15	82	84	81	83	1,001,000	830
2012-02-14	82	82	81	82	1,076,000	820
2012-02-13	83	83	81	82	1,334,000	820
2012-02-10	83	84	80	82	3,580,000	820
2012-02-09	77	99	76	84	31,642,000	840
2012-02-08	77	78	76	76	1,477,000	760
2012-02-07	78	79	75	75	1,389,000	750
2012-02-06	81	82	79	79	643,000	790
2012-02-03	81	84	80	81	1,451,000	810
2012-02-02	81	81	79	80	1,145,000	800
2012-02-01	77	83	77	81	1,796,000	810
2012-01-31	75	77	75	77	741,000	770
2012-01-30	76	76	75	76	406,000	760
2012-01-27	76	77	75	77	877,000	770
2012-01-26	75	77	75	76	1,284,000	760
2012-01-25	74	76	73	75	1,496,000	750
2012-01-24	74	76	74	74	1,308,000	740
2012-01-23	74	78	74	74	1,319,000	740
2012-01-20	73	75	73	74	1,566,000	740
2012-01-19	72	73	72	73	366,000	730
2012-01-18	71	72	70	72	581,000	720
2012-01-17	70	71	70	70	192,000	700
2012-01-16	71	71	70	70	439,000	700
2012-01-13	71	73	70	71	1,944,000	710
2012-01-12	70	71	70	70	347,000	700
2012-01-11	71	71	70	70	530,000	700
2012-01-10	71	72	71	71	361,000	710
2012-01-06	72	73	71	72	321,000	720
2012-01-05	72	74	71	74	816,000	740
2012-01-04	71	72	70	71	540,000	710

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