3864 三菱製紙(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 87 | 88 | 86 | 87 | 764,000 | 870 |
| 2014-12-29 | 87 | 87 | 86 | 87 | 814,000 | 870 |
| 2014-12-26 | 86 | 87 | 85 | 87 | 586,000 | 870 |
| 2014-12-25 | 86 | 87 | 85 | 85 | 1,329,000 | 850 |
| 2014-12-24 | 87 | 87 | 86 | 87 | 1,239,000 | 870 |
| 2014-12-22 | 86 | 87 | 85 | 87 | 3,004,000 | 870 |
| 2014-12-19 | 85 | 86 | 84 | 86 | 4,380,000 | 860 |
| 2014-12-18 | 84 | 85 | 83 | 85 | 1,022,000 | 850 |
| 2014-12-17 | 83 | 85 | 83 | 83 | 2,394,000 | 830 |
| 2014-12-16 | 85 | 85 | 84 | 84 | 2,005,000 | 840 |
| 2014-12-15 | 86 | 86 | 85 | 85 | 2,912,000 | 850 |
| 2014-12-12 | 87 | 88 | 86 | 86 | 2,639,000 | 860 |
| 2014-12-11 | 87 | 88 | 87 | 87 | 1,607,000 | 870 |
| 2014-12-10 | 88 | 89 | 87 | 88 | 2,020,000 | 880 |
| 2014-12-09 | 89 | 90 | 88 | 89 | 2,611,000 | 890 |
| 2014-12-08 | 89 | 90 | 88 | 89 | 2,126,000 | 890 |
| 2014-12-05 | 88 | 89 | 87 | 88 | 1,109,000 | 880 |
| 2014-12-04 | 88 | 89 | 87 | 88 | 3,591,000 | 880 |
| 2014-12-03 | 87 | 88 | 87 | 87 | 1,567,000 | 870 |
| 2014-12-02 | 87 | 88 | 87 | 87 | 1,382,000 | 870 |
| 2014-12-01 | 88 | 89 | 87 | 87 | 1,513,000 | 870 |
| 2014-11-28 | 88 | 88 | 87 | 87 | 1,076,000 | 870 |
| 2014-11-27 | 88 | 88 | 86 | 87 | 1,276,000 | 870 |
| 2014-11-26 | 87 | 89 | 86 | 87 | 2,307,000 | 870 |
| 2014-11-25 | 87 | 88 | 86 | 88 | 2,248,000 | 880 |
| 2014-11-21 | 86 | 87 | 86 | 86 | 630,000 | 860 |
| 2014-11-20 | 86 | 87 | 86 | 87 | 403,000 | 870 |
| 2014-11-19 | 87 | 87 | 86 | 87 | 834,000 | 870 |
| 2014-11-18 | 86 | 87 | 85 | 87 | 1,745,000 | 870 |
| 2014-11-17 | 87 | 87 | 85 | 85 | 893,000 | 850 |
| 2014-11-14 | 87 | 87 | 86 | 87 | 962,000 | 870 |
| 2014-11-13 | 86 | 87 | 85 | 86 | 935,000 | 860 |
| 2014-11-12 | 85 | 87 | 85 | 87 | 1,793,000 | 870 |
| 2014-11-11 | 86 | 86 | 84 | 86 | 1,447,000 | 860 |
| 2014-11-10 | 85 | 86 | 84 | 86 | 1,595,000 | 860 |
| 2014-11-07 | 84 | 85 | 84 | 85 | 670,000 | 850 |
| 2014-11-06 | 85 | 85 | 84 | 84 | 1,357,000 | 840 |
| 2014-11-05 | 84 | 85 | 84 | 85 | 1,118,000 | 850 |
| 2014-11-04 | 87 | 87 | 83 | 85 | 3,540,000 | 850 |
| 2014-10-31 | 85 | 86 | 84 | 86 | 1,256,000 | 860 |
| 2014-10-30 | 85 | 85 | 83 | 85 | 1,641,000 | 850 |
| 2014-10-29 | 84 | 85 | 83 | 85 | 808,000 | 850 |
| 2014-10-28 | 83 | 84 | 82 | 83 | 510,000 | 830 |
| 2014-10-27 | 83 | 84 | 82 | 84 | 884,000 | 840 |
| 2014-10-24 | 83 | 83 | 82 | 83 | 558,000 | 830 |
| 2014-10-23 | 82 | 83 | 81 | 82 | 2,044,000 | 820 |
| 2014-10-22 | 84 | 84 | 81 | 82 | 2,667,000 | 820 |
| 2014-10-21 | 84 | 84 | 83 | 83 | 499,000 | 830 |
| 2014-10-20 | 83 | 84 | 82 | 83 | 914,000 | 830 |
| 2014-10-17 | 82 | 83 | 81 | 81 | 1,437,000 | 810 |
| 2014-10-16 | 84 | 84 | 82 | 83 | 1,833,000 | 830 |
| 2014-10-15 | 85 | 85 | 84 | 84 | 669,000 | 840 |
| 2014-10-14 | 84 | 86 | 84 | 85 | 1,511,000 | 850 |
| 2014-10-10 | 85 | 86 | 84 | 85 | 1,985,000 | 850 |
| 2014-10-09 | 89 | 89 | 86 | 86 | 3,029,000 | 860 |
| 2014-10-08 | 88 | 89 | 87 | 89 | 987,000 | 890 |
| 2014-10-07 | 88 | 89 | 88 | 89 | 776,000 | 890 |
| 2014-10-06 | 89 | 90 | 88 | 88 | 1,366,000 | 880 |
| 2014-10-03 | 87 | 88 | 87 | 87 | 804,000 | 870 |
| 2014-10-02 | 88 | 89 | 87 | 87 | 1,570,000 | 870 |
| 2014-10-01 | 90 | 90 | 88 | 88 | 1,396,000 | 880 |
| 2014-09-30 | 91 | 91 | 89 | 89 | 1,733,000 | 890 |
| 2014-09-29 | 91 | 91 | 90 | 91 | 1,073,000 | 910 |
| 2014-09-26 | 90 | 91 | 89 | 91 | 1,380,000 | 910 |
| 2014-09-25 | 91 | 91 | 90 | 91 | 1,047,000 | 910 |
| 2014-09-24 | 90 | 92 | 90 | 91 | 1,728,000 | 910 |
| 2014-09-22 | 91 | 92 | 90 | 92 | 1,469,000 | 920 |
| 2014-09-19 | 91 | 92 | 90 | 92 | 2,239,000 | 920 |
| 2014-09-18 | 91 | 92 | 91 | 92 | 912,000 | 920 |
| 2014-09-17 | 91 | 92 | 91 | 92 | 884,000 | 920 |
| 2014-09-16 | 92 | 92 | 90 | 92 | 2,044,000 | 920 |
| 2014-09-12 | 92 | 92 | 90 | 92 | 3,459,000 | 920 |
| 2014-09-11 | 91 | 92 | 90 | 91 | 2,026,000 | 910 |
| 2014-09-10 | 91 | 92 | 90 | 90 | 1,726,000 | 900 |
| 2014-09-09 | 91 | 92 | 90 | 91 | 3,334,000 | 910 |
| 2014-09-08 | 91 | 91 | 90 | 90 | 1,010,000 | 900 |
| 2014-09-05 | 91 | 91 | 90 | 90 | 978,000 | 900 |
| 2014-09-04 | 90 | 92 | 90 | 91 | 3,160,000 | 910 |
| 2014-09-03 | 90 | 91 | 89 | 90 | 2,047,000 | 900 |
| 2014-09-02 | 91 | 92 | 90 | 90 | 1,925,000 | 900 |
| 2014-09-01 | 90 | 91 | 90 | 91 | 1,257,000 | 910 |
| 2014-08-29 | 90 | 90 | 88 | 90 | 2,671,000 | 900 |
| 2014-08-28 | 90 | 91 | 90 | 90 | 1,695,000 | 900 |
| 2014-08-27 | 90 | 93 | 90 | 91 | 4,830,000 | 910 |
| 2014-08-26 | 89 | 96 | 88 | 91 | 6,798,000 | 910 |
| 2014-08-25 | 87 | 89 | 87 | 88 | 2,615,000 | 880 |
| 2014-08-22 | 88 | 88 | 87 | 87 | 652,000 | 870 |
| 2014-08-21 | 87 | 88 | 87 | 88 | 812,000 | 880 |
| 2014-08-20 | 87 | 88 | 87 | 87 | 988,000 | 870 |
| 2014-08-19 | 87 | 88 | 86 | 86 | 815,000 | 860 |
| 2014-08-18 | 87 | 87 | 86 | 86 | 776,000 | 860 |
| 2014-08-15 | 86 | 87 | 86 | 86 | 862,000 | 860 |
| 2014-08-14 | 87 | 88 | 86 | 87 | 1,249,000 | 870 |
| 2014-08-13 | 86 | 87 | 86 | 86 | 962,000 | 860 |
| 2014-08-12 | 86 | 88 | 86 | 86 | 1,528,000 | 860 |
| 2014-08-11 | 86 | 87 | 85 | 86 | 1,445,000 | 860 |
| 2014-08-08 | 87 | 88 | 85 | 85 | 3,385,000 | 850 |
| 2014-08-07 | 88 | 88 | 87 | 87 | 1,203,000 | 870 |
| 2014-08-06 | 89 | 89 | 87 | 87 | 1,547,000 | 870 |
| 2014-08-05 | 89 | 89 | 88 | 88 | 515,000 | 880 |
| 2014-08-04 | 88 | 89 | 88 | 88 | 1,166,000 | 880 |
| 2014-08-01 | 88 | 89 | 88 | 89 | 2,570,000 | 890 |
| 2014-07-31 | 89 | 90 | 89 | 89 | 895,000 | 890 |
| 2014-07-30 | 90 | 91 | 89 | 90 | 2,245,000 | 900 |
| 2014-07-29 | 89 | 91 | 89 | 91 | 2,142,000 | 910 |
| 2014-07-28 | 88 | 90 | 88 | 89 | 2,231,000 | 890 |
| 2014-07-25 | 88 | 89 | 88 | 88 | 796,000 | 880 |
| 2014-07-24 | 88 | 89 | 87 | 88 | 1,521,000 | 880 |
| 2014-07-23 | 88 | 89 | 88 | 88 | 636,000 | 880 |
| 2014-07-22 | 88 | 89 | 87 | 88 | 1,273,000 | 880 |
| 2014-07-18 | 88 | 89 | 87 | 88 | 1,058,000 | 880 |
| 2014-07-17 | 89 | 90 | 88 | 88 | 1,079,000 | 880 |
| 2014-07-16 | 89 | 90 | 88 | 88 | 2,624,000 | 880 |
| 2014-07-15 | 89 | 90 | 88 | 90 | 1,731,000 | 900 |
| 2014-07-14 | 88 | 89 | 88 | 89 | 1,049,000 | 890 |
| 2014-07-11 | 88 | 89 | 87 | 89 | 1,810,000 | 890 |
| 2014-07-10 | 89 | 89 | 88 | 88 | 964,000 | 880 |
| 2014-07-09 | 89 | 90 | 88 | 88 | 1,453,000 | 880 |
| 2014-07-08 | 89 | 90 | 88 | 89 | 1,211,000 | 890 |
| 2014-07-07 | 88 | 90 | 88 | 88 | 2,570,000 | 880 |
| 2014-07-04 | 89 | 89 | 88 | 88 | 1,503,000 | 880 |
| 2014-07-03 | 88 | 89 | 88 | 88 | 1,393,000 | 880 |
| 2014-07-02 | 89 | 90 | 88 | 88 | 1,236,000 | 880 |
| 2014-07-01 | 89 | 90 | 88 | 89 | 1,459,000 | 890 |
| 2014-06-30 | 88 | 89 | 88 | 89 | 1,034,000 | 890 |
| 2014-06-27 | 90 | 91 | 86 | 87 | 4,124,000 | 870 |
| 2014-06-26 | 90 | 91 | 89 | 89 | 1,058,000 | 890 |
| 2014-06-25 | 90 | 91 | 89 | 90 | 800,000 | 900 |
| 2014-06-24 | 90 | 91 | 89 | 90 | 637,000 | 900 |
| 2014-06-23 | 90 | 91 | 89 | 90 | 1,302,000 | 900 |
| 2014-06-20 | 90 | 90 | 89 | 90 | 1,008,000 | 900 |
| 2014-06-19 | 88 | 90 | 88 | 89 | 1,573,000 | 890 |
| 2014-06-18 | 89 | 89 | 88 | 88 | 801,000 | 880 |
| 2014-06-17 | 89 | 90 | 88 | 89 | 1,468,000 | 890 |
| 2014-06-16 | 90 | 91 | 89 | 90 | 879,000 | 900 |
| 2014-06-13 | 90 | 91 | 89 | 90 | 1,321,000 | 900 |
| 2014-06-12 | 90 | 91 | 89 | 89 | 1,070,000 | 890 |
| 2014-06-11 | 90 | 91 | 89 | 91 | 1,054,000 | 910 |
| 2014-06-10 | 90 | 91 | 89 | 89 | 820,000 | 890 |
| 2014-06-09 | 90 | 90 | 89 | 90 | 634,000 | 900 |
| 2014-06-06 | 90 | 90 | 89 | 90 | 582,000 | 900 |
| 2014-06-05 | 89 | 90 | 89 | 90 | 470,000 | 900 |
| 2014-06-04 | 89 | 90 | 88 | 90 | 706,000 | 900 |
| 2014-06-03 | 90 | 90 | 89 | 90 | 612,000 | 900 |
| 2014-06-02 | 89 | 90 | 88 | 89 | 1,691,000 | 890 |
| 2014-05-30 | 88 | 89 | 87 | 87 | 814,000 | 870 |
| 2014-05-29 | 88 | 89 | 87 | 88 | 1,099,000 | 880 |
| 2014-05-28 | 88 | 89 | 87 | 87 | 1,181,000 | 870 |
| 2014-05-27 | 88 | 88 | 87 | 88 | 947,000 | 880 |
| 2014-05-26 | 87 | 88 | 86 | 88 | 924,000 | 880 |
| 2014-05-23 | 85 | 87 | 85 | 86 | 1,565,000 | 860 |
| 2014-05-22 | 85 | 86 | 84 | 85 | 1,270,000 | 850 |
| 2014-05-21 | 85 | 85 | 84 | 84 | 817,000 | 840 |
| 2014-05-20 | 85 | 86 | 85 | 85 | 1,025,000 | 850 |
| 2014-05-19 | 86 | 87 | 85 | 85 | 1,251,000 | 850 |
| 2014-05-16 | 87 | 87 | 86 | 86 | 1,169,000 | 860 |
| 2014-05-15 | 88 | 88 | 87 | 87 | 999,000 | 870 |
| 2014-05-14 | 88 | 89 | 87 | 87 | 795,000 | 870 |
| 2014-05-13 | 87 | 89 | 87 | 87 | 1,163,000 | 870 |
| 2014-05-12 | 87 | 88 | 86 | 87 | 911,000 | 870 |
| 2014-05-09 | 87 | 88 | 85 | 87 | 3,173,000 | 870 |
| 2014-05-08 | 88 | 89 | 87 | 87 | 1,766,000 | 870 |
| 2014-05-07 | 91 | 91 | 87 | 88 | 1,861,000 | 880 |
| 2014-05-02 | 90 | 91 | 89 | 91 | 720,000 | 910 |
| 2014-05-01 | 89 | 91 | 89 | 91 | 1,261,000 | 910 |
| 2014-04-30 | 90 | 91 | 88 | 88 | 2,076,000 | 880 |
| 2014-04-28 | 91 | 92 | 90 | 91 | 477,000 | 910 |
| 2014-04-25 | 90 | 93 | 90 | 91 | 737,000 | 910 |
| 2014-04-24 | 92 | 93 | 90 | 91 | 812,000 | 910 |
| 2014-04-23 | 92 | 92 | 91 | 92 | 751,000 | 920 |
| 2014-04-22 | 92 | 92 | 90 | 92 | 714,000 | 920 |
| 2014-04-21 | 90 | 92 | 90 | 90 | 942,000 | 900 |
| 2014-04-18 | 90 | 91 | 90 | 91 | 227,000 | 910 |
| 2014-04-17 | 91 | 92 | 90 | 90 | 1,187,000 | 900 |
| 2014-04-16 | 89 | 91 | 89 | 91 | 1,568,000 | 910 |
| 2014-04-15 | 88 | 89 | 88 | 88 | 783,000 | 880 |
| 2014-04-14 | 88 | 90 | 88 | 88 | 1,029,000 | 880 |
| 2014-04-11 | 88 | 90 | 88 | 89 | 1,200,000 | 890 |
| 2014-04-10 | 91 | 92 | 89 | 89 | 1,018,000 | 890 |
| 2014-04-09 | 90 | 91 | 90 | 90 | 1,324,000 | 900 |
| 2014-04-08 | 94 | 94 | 91 | 91 | 1,369,000 | 910 |
| 2014-04-07 | 93 | 97 | 91 | 95 | 2,185,000 | 950 |
| 2014-04-04 | 95 | 95 | 93 | 93 | 1,088,000 | 930 |
| 2014-04-03 | 93 | 95 | 93 | 94 | 1,450,000 | 940 |
| 2014-04-02 | 92 | 94 | 92 | 93 | 1,779,000 | 930 |
| 2014-04-01 | 92 | 93 | 91 | 93 | 2,448,000 | 930 |
| 2014-03-31 | 91 | 92 | 90 | 92 | 570,000 | 920 |
| 2014-03-28 | 92 | 92 | 91 | 91 | 716,000 | 910 |
| 2014-03-27 | 90 | 92 | 88 | 92 | 1,359,000 | 920 |
| 2014-03-26 | 89 | 90 | 88 | 90 | 878,000 | 900 |
| 2014-03-25 | 89 | 91 | 88 | 90 | 2,669,000 | 900 |
| 2014-03-24 | 86 | 89 | 85 | 87 | 2,291,000 | 870 |
| 2014-03-20 | 87 | 88 | 85 | 85 | 1,831,000 | 850 |
| 2014-03-19 | 87 | 88 | 86 | 87 | 1,249,000 | 870 |
| 2014-03-18 | 87 | 89 | 87 | 88 | 1,521,000 | 880 |
| 2014-03-17 | 87 | 88 | 85 | 86 | 1,594,000 | 860 |
| 2014-03-14 | 89 | 90 | 87 | 87 | 3,568,000 | 870 |
| 2014-03-13 | 89 | 91 | 89 | 90 | 1,581,000 | 900 |
| 2014-03-12 | 90 | 91 | 89 | 89 | 1,153,000 | 890 |
| 2014-03-11 | 91 | 91 | 90 | 91 | 757,000 | 910 |
| 2014-03-10 | 91 | 91 | 90 | 90 | 1,005,000 | 900 |
| 2014-03-07 | 92 | 92 | 91 | 92 | 1,297,000 | 920 |
| 2014-03-06 | 92 | 93 | 91 | 92 | 1,544,000 | 920 |
| 2014-03-05 | 91 | 92 | 90 | 92 | 1,095,000 | 920 |
| 2014-03-04 | 90 | 91 | 90 | 91 | 1,055,000 | 910 |
| 2014-03-03 | 92 | 92 | 88 | 90 | 2,199,000 | 900 |
| 2014-02-28 | 93 | 94 | 92 | 92 | 1,264,000 | 920 |
| 2014-02-27 | 94 | 94 | 93 | 94 | 676,000 | 940 |
| 2014-02-26 | 93 | 94 | 93 | 94 | 705,000 | 940 |
| 2014-02-25 | 93 | 94 | 92 | 93 | 1,553,000 | 930 |
| 2014-02-24 | 93 | 95 | 92 | 94 | 1,193,000 | 940 |
| 2014-02-21 | 94 | 95 | 93 | 94 | 1,441,000 | 940 |
| 2014-02-20 | 94 | 95 | 93 | 94 | 1,900,000 | 940 |
| 2014-02-19 | 95 | 96 | 94 | 96 | 1,259,000 | 960 |
| 2014-02-18 | 94 | 95 | 93 | 95 | 1,550,000 | 950 |
| 2014-02-17 | 92 | 94 | 90 | 94 | 1,499,000 | 940 |
| 2014-02-14 | 94 | 95 | 91 | 92 | 2,168,000 | 920 |
| 2014-02-13 | 96 | 97 | 94 | 95 | 2,297,000 | 950 |
| 2014-02-12 | 97 | 97 | 95 | 96 | 1,965,000 | 960 |
| 2014-02-10 | 95 | 97 | 95 | 96 | 2,954,000 | 960 |
| 2014-02-07 | 96 | 97 | 93 | 96 | 3,541,000 | 960 |
| 2014-02-06 | 93 | 96 | 92 | 94 | 2,850,000 | 940 |
| 2014-02-05 | 92 | 94 | 90 | 92 | 4,137,000 | 920 |
| 2014-02-04 | 94 | 94 | 89 | 91 | 7,602,000 | 910 |
| 2014-02-03 | 98 | 99 | 96 | 96 | 4,718,000 | 960 |
| 2014-01-31 | 102 | 103 | 98 | 99 | 6,590,000 | 990 |
| 2014-01-30 | 103 | 104 | 98 | 101 | 13,872,000 | 1,010 |
| 2014-01-29 | 107 | 109 | 104 | 106 | 12,810,000 | 1,060 |
| 2014-01-28 | 118 | 120 | 104 | 105 | 67,007,000 | 1,050 |
| 2014-01-27 | 97 | 122 | 97 | 122 | 124,207,000 | 1,220 |
| 2014-01-24 | 93 | 94 | 92 | 92 | 1,792,000 | 920 |
| 2014-01-23 | 96 | 96 | 94 | 94 | 1,428,000 | 940 |
| 2014-01-22 | 96 | 96 | 94 | 96 | 1,278,000 | 960 |
| 2014-01-21 | 97 | 98 | 95 | 96 | 3,462,000 | 960 |
| 2014-01-20 | 96 | 97 | 95 | 96 | 3,132,000 | 960 |
| 2014-01-17 | 94 | 96 | 93 | 95 | 2,246,000 | 950 |
| 2014-01-16 | 93 | 96 | 93 | 95 | 4,713,000 | 950 |
| 2014-01-15 | 93 | 94 | 93 | 93 | 1,895,000 | 930 |
| 2014-01-14 | 93 | 93 | 91 | 92 | 2,287,000 | 920 |
| 2014-01-10 | 93 | 95 | 92 | 93 | 4,222,000 | 930 |
| 2014-01-09 | 93 | 94 | 92 | 92 | 2,682,000 | 920 |
| 2014-01-08 | 92 | 93 | 91 | 93 | 2,864,000 | 930 |
| 2014-01-07 | 92 | 93 | 91 | 92 | 3,238,000 | 920 |
| 2014-01-06 | 92 | 93 | 91 | 92 | 2,489,000 | 920 |
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
