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