3864 三菱製紙(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	91	92	91	92	2,374,000	920
2013-12-27	91	91	89	91	2,678,000	910
2013-12-26	88	90	87	90	3,026,000	900
2013-12-25	88	88	87	87	1,708,000	870
2013-12-24	88	89	87	88	4,282,000	880
2013-12-20	88	88	87	88	2,608,000	880
2013-12-19	89	89	87	88	3,141,000	880
2013-12-18	89	89	88	88	1,596,000	880
2013-12-17	88	89	87	89	1,887,000	890
2013-12-16	89	90	87	87	3,289,000	870
2013-12-13	90	90	89	89	2,913,000	890
2013-12-12	90	91	89	90	2,879,000	900
2013-12-11	91	92	90	90	3,058,000	900
2013-12-10	92	93	91	93	4,698,000	930
2013-12-09	90	93	90	92	4,180,000	920
2013-12-06	90	91	89	90	2,133,000	900
2013-12-05	92	92	89	90	3,155,000	900
2013-12-04	92	92	90	92	2,806,000	920
2013-12-03	93	94	91	92	3,116,000	920
2013-12-02	91	94	91	93	4,161,000	930
2013-11-29	93	93	91	91	2,765,000	910
2013-11-28	92	94	91	93	3,385,000	930
2013-11-27	92	92	91	92	2,156,000	920
2013-11-26	91	91	90	90	1,246,000	900
2013-11-25	91	92	90	92	2,902,000	920
2013-11-22	93	94	90	91	5,544,000	910
2013-11-21	90	93	90	92	7,724,000	920
2013-11-20	90	92	89	89	4,333,000	890
2013-11-19	89	91	88	90	4,382,000	900
2013-11-18	88	91	88	89	5,732,000	890
2013-11-15	89	89	87	87	2,504,000	870
2013-11-14	88	89	88	89	1,533,000	890
2013-11-13	88	89	87	87	1,948,000	870
2013-11-12	87	88	87	87	1,146,000	870
2013-11-11	87	88	86	88	2,214,000	880
2013-11-08	86	88	86	87	2,865,000	870
2013-11-07	88	88	87	87	1,380,000	870
2013-11-06	86	88	85	88	2,592,000	880
2013-11-05	88	88	85	85	3,812,000	850
2013-11-01	89	90	87	87	3,958,000	870
2013-10-31	90	91	89	89	3,215,000	890
2013-10-30	90	91	90	90	2,137,000	900
2013-10-29	90	91	89	90	2,797,000	900
2013-10-28	90	90	89	90	1,674,000	900
2013-10-25	90	92	89	89	6,931,000	890
2013-10-24	89	90	89	90	3,484,000	900
2013-10-23	90	91	89	90	3,494,000	900
2013-10-22	90	91	89	90	2,305,000	900
2013-10-21	90	90	89	90	2,913,000	900
2013-10-18	90	90	88	90	3,413,000	900
2013-10-17	90	90	89	90	2,114,000	900
2013-10-16	89	90	88	90	2,918,000	900
2013-10-15	89	89	88	89	2,635,000	890
2013-10-11	88	89	87	88	2,532,000	880
2013-10-10	88	88	87	87	2,114,000	870
2013-10-09	87	88	86	88	2,451,000	880
2013-10-08	86	88	86	87	1,650,000	870
2013-10-07	87	88	86	87	2,747,000	870
2013-10-04	86	89	86	88	4,207,000	880
2013-10-03	86	88	86	87	3,575,000	870
2013-10-02	89	90	87	87	8,078,000	870
2013-10-01	89	90	85	90	40,794,000	900
2013-09-30	90	90	89	89	3,784,000	890
2013-09-27	90	91	89	90	4,321,000	900
2013-09-26	89	90	88	90	3,960,000	900
2013-09-25	90	91	89	91	3,892,000	910
2013-09-24	90	91	90	90	2,607,000	900
2013-09-20	91	91	90	91	2,310,000	910
2013-09-19	91	91	90	90	1,101,000	900
2013-09-18	90	91	89	90	1,672,000	900
2013-09-17	90	91	89	90	1,840,000	900
2013-09-13	88	91	88	90	4,202,000	900
2013-09-12	86	88	86	88	1,623,000	880
2013-09-11	87	87	86	87	1,697,000	870
2013-09-10	86	86	85	86	1,545,000	860
2013-09-09	86	87	84	86	3,519,000	860
2013-09-06	86	86	85	86	1,071,000	860
2013-09-05	87	87	86	87	1,198,000	870
2013-09-04	86	87	85	87	871,000	870
2013-09-03	86	87	85	87	1,294,000	870
2013-09-02	83	85	82	85	1,101,000	850
2013-08-30	85	86	83	83	1,329,000	830
2013-08-29	87	87	85	85	1,371,000	850
2013-08-28	87	87	85	86	1,139,000	860
2013-08-27	88	89	87	88	865,000	880
2013-08-26	89	89	87	87	708,000	870
2013-08-23	88	89	87	89	1,027,000	890
2013-08-22	89	90	87	88	896,000	880
2013-08-21	90	90	88	90	1,056,000	900
2013-08-20	91	91	86	89	2,482,000	890
2013-08-19	91	92	91	91	884,000	910
2013-08-16	92	92	91	91	551,000	910
2013-08-15	93	94	92	92	676,000	920
2013-08-14	94	94	93	94	1,129,000	940
2013-08-13	93	94	92	93	1,385,000	930
2013-08-12	93	94	90	93	3,063,000	930
2013-08-09	91	103	91	95	14,145,000	950
2013-08-08	91	93	90	91	1,100,000	910
2013-08-07	94	94	91	91	902,000	910
2013-08-06	91	94	91	93	556,000	930
2013-08-05	95	95	91	92	1,217,000	920
2013-08-02	93	94	93	94	587,000	940
2013-08-01	90	92	90	92	867,000	920
2013-07-31	92	92	90	91	922,000	910
2013-07-30	90	95	90	93	1,383,000	930
2013-07-29	92	93	90	90	1,357,000	900
2013-07-26	96	97	93	93	2,153,000	930
2013-07-25	98	99	97	97	813,000	970
2013-07-24	99	99	97	97	875,000	970
2013-07-23	98	102	98	99	1,058,000	990
2013-07-22	100	100	97	99	1,383,000	990
2013-07-19	101	102	98	99	1,582,000	990
2013-07-18	102	102	98	101	1,829,000	1,010
2013-07-17	97	103	97	102	2,008,000	1,020
2013-07-16	98	99	97	98	1,370,000	980
2013-07-12	96	98	96	98	2,200,000	980
2013-07-11	96	96	94	95	604,000	950
2013-07-10	95	97	95	96	848,000	960
2013-07-09	96	96	94	96	649,000	960
2013-07-08	95	97	95	95	893,000	950
2013-07-05	94	95	93	94	754,000	940
2013-07-04	94	95	93	93	829,000	930
2013-07-03	96	96	93	95	1,220,000	950
2013-07-02	93	95	92	95	1,231,000	950
2013-07-01	92	93	91	92	759,000	920
2013-06-28	91	92	90	92	913,000	920
2013-06-27	88	92	87	92	1,163,000	920
2013-06-26	90	90	87	89	997,000	890
2013-06-25	90	91	88	89	1,280,000	890
2013-06-24	92	92	90	90	564,000	900
2013-06-21	90	91	88	91	1,334,000	910
2013-06-20	90	93	90	91	1,205,000	910
2013-06-19	91	94	90	90	1,750,000	900
2013-06-18	92	93	90	90	950,000	900
2013-06-17	89	92	89	92	1,297,000	920
2013-06-14	88	91	87	89	3,911,000	890
2013-06-13	89	90	86	87	2,132,000	870
2013-06-12	88	91	87	91	1,422,000	910
2013-06-11	91	95	90	90	3,386,000	900
2013-06-10	88	91	87	91	1,462,000	910
2013-06-07	85	87	83	86	1,605,000	860
2013-06-06	87	90	86	86	2,420,000	860
2013-06-05	92	94	88	89	3,266,000	890
2013-06-04	91	93	89	91	4,144,000	910
2013-06-03	96	97	92	92	1,743,000	920
2013-05-31	99	101	98	98	1,527,000	980
2013-05-30	102	103	98	98	2,351,000	980
2013-05-29	106	107	102	103	1,878,000	1,030
2013-05-28	101	105	100	105	1,479,000	1,050
2013-05-27	105	106	102	102	1,852,000	1,020
2013-05-24	107	110	103	106	4,307,000	1,060
2013-05-23	117	118	107	107	4,360,000	1,070
2013-05-22	124	126	115	118	5,677,000	1,180
2013-05-21	104	120	103	118	9,105,000	1,180
2013-05-20	99	103	99	103	3,061,000	1,030
2013-05-17	95	99	95	99	1,357,000	990
2013-05-16	97	98	93	95	2,380,000	950
2013-05-15	100	100	97	97	2,874,000	970
2013-05-14	98	100	97	99	2,547,000	990
2013-05-13	98	99	97	97	1,124,000	970
2013-05-10	99	99	97	98	1,841,000	980
2013-05-09	98	99	97	97	885,000	970
2013-05-08	99	99	98	98	1,736,000	980
2013-05-07	98	99	97	99	1,435,000	990
2013-05-02	97	98	96	96	2,746,000	960
2013-05-01	96	98	95	98	1,556,000	980
2013-04-30	96	97	95	96	1,379,000	960
2013-04-26	97	97	95	96	2,109,000	960
2013-04-25	97	98	95	96	2,995,000	960
2013-04-24	93	95	93	95	1,709,000	950
2013-04-23	92	93	91	91	1,168,000	910
2013-04-22	90	92	90	91	1,015,000	910
2013-04-19	90	90	89	89	896,000	890
2013-04-18	89	91	89	89	1,551,000	890
2013-04-17	89	91	89	90	1,111,000	900
2013-04-16	89	90	88	89	1,451,000	890
2013-04-15	92	93	90	90	1,295,000	900
2013-04-12	93	94	92	92	2,597,000	920
2013-04-11	93	94	92	92	1,316,000	920
2013-04-10	91	93	91	92	1,397,000	920
2013-04-09	89	92	89	90	1,108,000	900
2013-04-08	89	90	88	88	1,223,000	880
2013-04-05	90	92	86	87	1,824,000	870
2013-04-04	87	89	85	88	1,227,000	880
2013-04-03	88	89	86	88	1,010,000	880
2013-04-02	90	90	87	88	1,547,000	880
2013-04-01	94	94	90	90	1,231,000	900
2013-03-29	94	95	93	93	513,000	930
2013-03-28	96	96	93	93	1,833,000	930
2013-03-27	97	97	95	95	547,000	950
2013-03-26	96	97	96	97	834,000	970
2013-03-25	98	98	96	96	760,000	960
2013-03-22	99	99	97	97	691,000	970
2013-03-21	98	99	97	99	831,000	990
2013-03-19	97	99	97	98	886,000	980
2013-03-18	97	97	96	96	506,000	960
2013-03-15	97	98	97	97	560,000	970
2013-03-14	97	98	96	97	573,000	970
2013-03-13	96	98	96	96	670,000	960
2013-03-12	100	101	96	96	1,575,000	960
2013-03-11	100	100	99	99	894,000	990
2013-03-08	101	102	99	99	5,451,000	990
2013-03-07	99	101	99	100	1,472,000	1,000
2013-03-06	98	102	97	98	2,777,000	980
2013-03-05	97	97	95	97	1,390,000	970
2013-03-04	97	98	95	95	1,051,000	950
2013-03-01	93	97	93	97	1,974,000	970
2013-02-28	92	94	92	94	814,000	940
2013-02-27	93	93	91	91	549,000	910
2013-02-26	92	94	91	93	829,000	930
2013-02-25	93	94	92	94	830,000	940
2013-02-22	90	92	90	91	1,037,000	910
2013-02-21	93	93	91	91	750,000	910
2013-02-20	93	94	92	93	828,000	930
2013-02-19	90	94	90	92	1,145,000	920
2013-02-18	88	92	87	90	1,104,000	900
2013-02-15	90	90	85	87	1,238,000	870
2013-02-14	90	91	89	90	1,140,000	900
2013-02-13	92	94	91	91	1,288,000	910
2013-02-12	94	94	92	92	843,000	920
2013-02-08	93	94	92	92	2,018,000	920
2013-02-07	95	96	92	94	2,071,000	940
2013-02-06	93	99	92	95	3,216,000	950
2013-02-05	92	93	91	91	1,883,000	910
2013-02-04	93	97	93	94	2,211,000	940
2013-02-01	92	92	90	91	520,000	910
2013-01-31	89	92	88	90	2,156,000	900
2013-01-30	89	90	87	89	1,017,000	890
2013-01-29	88	90	87	89	812,000	890
2013-01-28	89	90	88	88	670,000	880
2013-01-25	85	88	85	88	1,213,000	880
2013-01-24	85	86	84	85	880,000	850
2013-01-23	87	88	85	85	1,108,000	850
2013-01-22	88	89	87	87	984,000	870
2013-01-21	89	89	87	87	1,073,000	870
2013-01-18	89	89	87	89	725,000	890
2013-01-17	89	89	85	86	847,000	860
2013-01-16	90	91	88	89	1,330,000	890
2013-01-15	91	91	89	90	896,000	900
2013-01-11	90	91	89	90	1,775,000	900
2013-01-10	88	89	87	89	926,000	890
2013-01-09	85	86	83	86	1,030,000	860
2013-01-08	88	89	86	86	1,242,000	860
2013-01-07	90	91	87	89	1,515,000	890
2013-01-04	88	89	87	89	1,063,000	890

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