3864 三菱製紙(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 84 | 87 | 84 | 87 | 1,249,000 | 870 |
| 2015-12-29 | 83 | 85 | 83 | 85 | 711,000 | 850 |
| 2015-12-28 | 82 | 84 | 81 | 84 | 910,000 | 840 |
| 2015-12-25 | 83 | 83 | 81 | 82 | 1,308,000 | 820 |
| 2015-12-24 | 85 | 86 | 83 | 84 | 2,499,000 | 840 |
| 2015-12-22 | 83 | 83 | 81 | 82 | 1,457,000 | 820 |
| 2015-12-21 | 83 | 83 | 82 | 83 | 840,000 | 830 |
| 2015-12-18 | 84 | 84 | 83 | 83 | 1,038,000 | 830 |
| 2015-12-17 | 85 | 85 | 83 | 84 | 1,977,000 | 840 |
| 2015-12-16 | 83 | 84 | 83 | 84 | 1,007,000 | 840 |
| 2015-12-15 | 85 | 85 | 83 | 83 | 1,148,000 | 830 |
| 2015-12-14 | 85 | 86 | 84 | 86 | 945,000 | 860 |
| 2015-12-11 | 86 | 86 | 85 | 86 | 988,000 | 860 |
| 2015-12-10 | 85 | 86 | 84 | 86 | 1,245,000 | 860 |
| 2015-12-09 | 86 | 86 | 84 | 85 | 1,869,000 | 850 |
| 2015-12-08 | 87 | 88 | 84 | 86 | 2,414,000 | 860 |
| 2015-12-07 | 89 | 89 | 87 | 88 | 848,000 | 880 |
| 2015-12-04 | 89 | 89 | 87 | 88 | 934,000 | 880 |
| 2015-12-03 | 87 | 91 | 87 | 89 | 3,233,000 | 890 |
| 2015-12-02 | 89 | 89 | 88 | 88 | 1,058,000 | 880 |
| 2015-12-01 | 88 | 89 | 88 | 89 | 979,000 | 890 |
| 2015-11-30 | 87 | 89 | 87 | 89 | 1,377,000 | 890 |
| 2015-11-27 | 88 | 88 | 87 | 87 | 1,091,000 | 870 |
| 2015-11-26 | 88 | 89 | 87 | 88 | 927,000 | 880 |
| 2015-11-25 | 88 | 89 | 87 | 87 | 776,000 | 870 |
| 2015-11-24 | 87 | 89 | 87 | 89 | 923,000 | 890 |
| 2015-11-20 | 89 | 89 | 88 | 89 | 854,000 | 890 |
| 2015-11-19 | 88 | 89 | 88 | 88 | 730,000 | 880 |
| 2015-11-18 | 89 | 89 | 87 | 88 | 895,000 | 880 |
| 2015-11-17 | 87 | 89 | 87 | 88 | 1,630,000 | 880 |
| 2015-11-16 | 88 | 89 | 87 | 88 | 1,181,000 | 880 |
| 2015-11-13 | 87 | 88 | 86 | 88 | 1,268,000 | 880 |
| 2015-11-12 | 88 | 88 | 87 | 87 | 636,000 | 870 |
| 2015-11-11 | 87 | 88 | 86 | 88 | 1,005,000 | 880 |
| 2015-11-10 | 88 | 88 | 86 | 87 | 1,109,000 | 870 |
| 2015-11-09 | 88 | 89 | 87 | 89 | 1,072,000 | 890 |
| 2015-11-06 | 87 | 88 | 86 | 87 | 971,000 | 870 |
| 2015-11-05 | 86 | 87 | 86 | 87 | 934,000 | 870 |
| 2015-11-04 | 85 | 86 | 85 | 86 | 920,000 | 860 |
| 2015-11-02 | 85 | 87 | 84 | 84 | 1,806,000 | 840 |
| 2015-10-30 | 83 | 85 | 83 | 83 | 907,000 | 830 |
| 2015-10-29 | 83 | 84 | 82 | 84 | 969,000 | 840 |
| 2015-10-28 | 83 | 84 | 83 | 83 | 545,000 | 830 |
| 2015-10-27 | 85 | 85 | 83 | 83 | 863,000 | 830 |
| 2015-10-26 | 85 | 85 | 84 | 84 | 775,000 | 840 |
| 2015-10-23 | 84 | 85 | 83 | 85 | 835,000 | 850 |
| 2015-10-22 | 84 | 85 | 83 | 83 | 772,000 | 830 |
| 2015-10-21 | 84 | 84 | 83 | 84 | 540,000 | 840 |
| 2015-10-20 | 83 | 84 | 83 | 83 | 581,000 | 830 |
| 2015-10-19 | 82 | 84 | 82 | 83 | 857,000 | 830 |
| 2015-10-16 | 82 | 83 | 81 | 81 | 924,000 | 810 |
| 2015-10-15 | 82 | 83 | 81 | 82 | 790,000 | 820 |
| 2015-10-14 | 84 | 84 | 82 | 82 | 746,000 | 820 |
| 2015-10-13 | 84 | 84 | 83 | 83 | 1,301,000 | 830 |
| 2015-10-09 | 82 | 84 | 82 | 84 | 1,464,000 | 840 |
| 2015-10-08 | 81 | 82 | 80 | 82 | 762,000 | 820 |
| 2015-10-07 | 81 | 82 | 80 | 81 | 949,000 | 810 |
| 2015-10-06 | 80 | 81 | 79 | 80 | 1,037,000 | 800 |
| 2015-10-05 | 79 | 79 | 78 | 78 | 815,000 | 780 |
| 2015-10-02 | 78 | 79 | 77 | 78 | 1,844,000 | 780 |
| 2015-10-01 | 80 | 80 | 79 | 80 | 719,000 | 800 |
| 2015-09-30 | 78 | 79 | 77 | 78 | 898,000 | 780 |
| 2015-09-29 | 80 | 80 | 76 | 77 | 1,112,000 | 770 |
| 2015-09-28 | 81 | 81 | 80 | 80 | 475,000 | 800 |
| 2015-09-25 | 80 | 81 | 80 | 81 | 419,000 | 810 |
| 2015-09-24 | 81 | 81 | 80 | 80 | 614,000 | 800 |
| 2015-09-18 | 82 | 83 | 81 | 81 | 555,000 | 810 |
| 2015-09-17 | 83 | 83 | 82 | 83 | 382,000 | 830 |
| 2015-09-16 | 82 | 83 | 82 | 82 | 333,000 | 820 |
| 2015-09-15 | 83 | 83 | 82 | 82 | 367,000 | 820 |
| 2015-09-14 | 82 | 83 | 82 | 82 | 563,000 | 820 |
| 2015-09-11 | 82 | 83 | 81 | 82 | 1,599,000 | 820 |
| 2015-09-10 | 82 | 82 | 81 | 81 | 481,000 | 810 |
| 2015-09-09 | 80 | 85 | 80 | 83 | 3,274,000 | 830 |
| 2015-09-08 | 80 | 81 | 79 | 79 | 678,000 | 790 |
| 2015-09-07 | 81 | 81 | 80 | 81 | 1,179,000 | 810 |
| 2015-09-04 | 83 | 83 | 81 | 81 | 1,071,000 | 810 |
| 2015-09-03 | 83 | 84 | 83 | 83 | 641,000 | 830 |
| 2015-09-02 | 82 | 84 | 82 | 82 | 1,108,000 | 820 |
| 2015-09-01 | 85 | 86 | 82 | 82 | 1,875,000 | 820 |
| 2015-08-31 | 85 | 87 | 85 | 85 | 1,006,000 | 850 |
| 2015-08-28 | 84 | 87 | 83 | 86 | 1,348,000 | 860 |
| 2015-08-27 | 83 | 84 | 82 | 83 | 926,000 | 830 |
| 2015-08-26 | 81 | 84 | 81 | 82 | 1,598,000 | 820 |
| 2015-08-25 | 79 | 84 | 78 | 80 | 2,468,000 | 800 |
| 2015-08-24 | 86 | 87 | 81 | 81 | 2,511,000 | 810 |
| 2015-08-21 | 89 | 89 | 86 | 87 | 2,599,000 | 870 |
| 2015-08-20 | 89 | 90 | 89 | 89 | 943,000 | 890 |
| 2015-08-19 | 90 | 90 | 89 | 89 | 827,000 | 890 |
| 2015-08-18 | 91 | 91 | 90 | 90 | 693,000 | 900 |
| 2015-08-17 | 90 | 92 | 90 | 91 | 1,268,000 | 910 |
| 2015-08-14 | 89 | 92 | 89 | 90 | 1,241,000 | 900 |
| 2015-08-13 | 89 | 90 | 89 | 89 | 833,000 | 890 |
| 2015-08-12 | 91 | 91 | 89 | 90 | 1,490,000 | 900 |
| 2015-08-11 | 94 | 94 | 90 | 90 | 2,627,000 | 900 |
| 2015-08-10 | 93 | 94 | 92 | 93 | 1,661,000 | 930 |
| 2015-08-07 | 93 | 94 | 92 | 93 | 1,448,000 | 930 |
| 2015-08-06 | 91 | 94 | 91 | 93 | 1,959,000 | 930 |
| 2015-08-05 | 92 | 92 | 91 | 91 | 851,000 | 910 |
| 2015-08-04 | 91 | 92 | 90 | 91 | 1,338,000 | 910 |
| 2015-08-03 | 91 | 92 | 90 | 90 | 1,005,000 | 900 |
| 2015-07-31 | 91 | 92 | 90 | 90 | 1,152,000 | 900 |
| 2015-07-30 | 90 | 92 | 90 | 90 | 1,332,000 | 900 |
| 2015-07-29 | 89 | 91 | 89 | 90 | 1,140,000 | 900 |
| 2015-07-28 | 89 | 91 | 89 | 89 | 1,876,000 | 890 |
| 2015-07-27 | 90 | 91 | 89 | 89 | 1,359,000 | 890 |
| 2015-07-24 | 91 | 92 | 90 | 90 | 1,297,000 | 900 |
| 2015-07-23 | 90 | 91 | 90 | 91 | 713,000 | 910 |
| 2015-07-22 | 89 | 91 | 89 | 90 | 937,000 | 900 |
| 2015-07-21 | 90 | 91 | 89 | 89 | 1,308,000 | 890 |
| 2015-07-17 | 90 | 90 | 89 | 89 | 485,000 | 890 |
| 2015-07-16 | 89 | 90 | 89 | 90 | 1,009,000 | 900 |
| 2015-07-15 | 90 | 90 | 89 | 89 | 1,222,000 | 890 |
| 2015-07-14 | 89 | 90 | 88 | 90 | 1,765,000 | 900 |
| 2015-07-13 | 87 | 89 | 86 | 88 | 1,247,000 | 880 |
| 2015-07-10 | 88 | 88 | 86 | 86 | 1,244,000 | 860 |
| 2015-07-09 | 87 | 88 | 84 | 87 | 2,449,000 | 870 |
| 2015-07-08 | 90 | 91 | 88 | 88 | 2,833,000 | 880 |
| 2015-07-07 | 91 | 92 | 90 | 90 | 1,173,000 | 900 |
| 2015-07-06 | 91 | 92 | 90 | 90 | 1,146,000 | 900 |
| 2015-07-03 | 93 | 94 | 92 | 92 | 1,520,000 | 920 |
| 2015-07-02 | 92 | 94 | 92 | 93 | 1,202,000 | 930 |
| 2015-07-01 | 91 | 93 | 90 | 92 | 2,488,000 | 920 |
| 2015-06-30 | 93 | 93 | 91 | 92 | 2,311,000 | 920 |
| 2015-06-29 | 94 | 95 | 93 | 93 | 1,727,000 | 930 |
| 2015-06-26 | 95 | 97 | 95 | 95 | 1,435,000 | 950 |
| 2015-06-25 | 96 | 97 | 95 | 97 | 1,098,000 | 970 |
| 2015-06-24 | 98 | 98 | 94 | 96 | 2,033,000 | 960 |
| 2015-06-23 | 95 | 97 | 94 | 97 | 1,060,000 | 970 |
| 2015-06-22 | 95 | 96 | 94 | 94 | 1,183,000 | 940 |
| 2015-06-19 | 94 | 95 | 93 | 93 | 1,073,000 | 930 |
| 2015-06-18 | 95 | 96 | 93 | 93 | 1,458,000 | 930 |
| 2015-06-17 | 95 | 97 | 94 | 94 | 2,825,000 | 940 |
| 2015-06-16 | 98 | 98 | 93 | 94 | 4,471,000 | 940 |
| 2015-06-15 | 98 | 99 | 98 | 98 | 566,000 | 980 |
| 2015-06-12 | 101 | 101 | 98 | 99 | 1,733,000 | 990 |
| 2015-06-11 | 99 | 101 | 99 | 100 | 1,015,000 | 1,000 |
| 2015-06-10 | 99 | 101 | 98 | 98 | 1,800,000 | 980 |
| 2015-06-09 | 102 | 102 | 99 | 100 | 1,924,000 | 1,000 |
| 2015-06-08 | 103 | 104 | 101 | 102 | 1,591,000 | 1,020 |
| 2015-06-05 | 103 | 104 | 101 | 102 | 3,373,000 | 1,020 |
| 2015-06-04 | 101 | 103 | 100 | 103 | 3,660,000 | 1,030 |
| 2015-06-03 | 98 | 101 | 97 | 101 | 1,591,000 | 1,010 |
| 2015-06-02 | 100 | 100 | 97 | 97 | 1,285,000 | 970 |
| 2015-06-01 | 99 | 100 | 98 | 99 | 2,779,000 | 990 |
| 2015-05-29 | 98 | 100 | 96 | 98 | 3,627,000 | 980 |
| 2015-05-28 | 101 | 102 | 99 | 100 | 3,115,000 | 1,000 |
| 2015-05-27 | 97 | 100 | 97 | 100 | 2,956,000 | 1,000 |
| 2015-05-26 | 97 | 99 | 96 | 98 | 4,006,000 | 980 |
| 2015-05-25 | 93 | 99 | 93 | 99 | 7,061,000 | 990 |
| 2015-05-22 | 93 | 94 | 92 | 93 | 929,000 | 930 |
| 2015-05-21 | 94 | 94 | 92 | 93 | 1,665,000 | 930 |
| 2015-05-20 | 94 | 95 | 92 | 94 | 1,842,000 | 940 |
| 2015-05-19 | 92 | 94 | 92 | 93 | 1,513,000 | 930 |
| 2015-05-18 | 93 | 94 | 92 | 93 | 2,463,000 | 930 |
| 2015-05-15 | 94 | 94 | 91 | 93 | 3,290,000 | 930 |
| 2015-05-14 | 94 | 95 | 92 | 93 | 3,234,000 | 930 |
| 2015-05-13 | 95 | 95 | 92 | 94 | 3,030,000 | 940 |
| 2015-05-12 | 90 | 95 | 90 | 94 | 3,337,000 | 940 |
| 2015-05-11 | 91 | 91 | 90 | 91 | 588,000 | 910 |
| 2015-05-08 | 90 | 91 | 90 | 90 | 991,000 | 900 |
| 2015-05-07 | 91 | 91 | 89 | 89 | 1,686,000 | 890 |
| 2015-05-01 | 92 | 92 | 90 | 90 | 1,486,000 | 900 |
| 2015-04-30 | 94 | 94 | 92 | 92 | 2,563,000 | 920 |
| 2015-04-28 | 91 | 93 | 90 | 93 | 4,075,000 | 930 |
| 2015-04-27 | 90 | 91 | 90 | 91 | 909,000 | 910 |
| 2015-04-24 | 90 | 91 | 89 | 90 | 771,000 | 900 |
| 2015-04-23 | 89 | 91 | 89 | 90 | 1,702,000 | 900 |
| 2015-04-22 | 89 | 90 | 89 | 89 | 522,000 | 890 |
| 2015-04-21 | 89 | 90 | 89 | 90 | 1,082,000 | 900 |
| 2015-04-20 | 89 | 91 | 89 | 89 | 1,961,000 | 890 |
| 2015-04-17 | 90 | 91 | 89 | 90 | 1,506,000 | 900 |
| 2015-04-16 | 89 | 90 | 88 | 90 | 1,354,000 | 900 |
| 2015-04-15 | 89 | 90 | 89 | 90 | 629,000 | 900 |
| 2015-04-14 | 89 | 90 | 89 | 90 | 669,000 | 900 |
| 2015-04-13 | 90 | 90 | 89 | 90 | 634,000 | 900 |
| 2015-04-10 | 90 | 90 | 89 | 90 | 1,082,000 | 900 |
| 2015-04-09 | 90 | 90 | 89 | 90 | 1,583,000 | 900 |
| 2015-04-08 | 89 | 90 | 88 | 89 | 1,741,000 | 890 |
| 2015-04-07 | 89 | 89 | 88 | 89 | 1,500,000 | 890 |
| 2015-04-06 | 88 | 89 | 87 | 88 | 1,579,000 | 880 |
| 2015-04-03 | 88 | 88 | 87 | 88 | 699,000 | 880 |
| 2015-04-02 | 87 | 88 | 86 | 88 | 1,121,000 | 880 |
| 2015-04-01 | 87 | 88 | 86 | 87 | 1,431,000 | 870 |
| 2015-03-31 | 87 | 88 | 86 | 86 | 855,000 | 860 |
| 2015-03-30 | 86 | 87 | 86 | 86 | 1,045,000 | 860 |
| 2015-03-27 | 87 | 87 | 85 | 86 | 2,108,000 | 860 |
| 2015-03-26 | 87 | 87 | 86 | 86 | 493,000 | 860 |
| 2015-03-25 | 87 | 88 | 86 | 87 | 755,000 | 870 |
| 2015-03-24 | 87 | 88 | 86 | 87 | 1,198,000 | 870 |
| 2015-03-23 | 88 | 88 | 87 | 88 | 977,000 | 880 |
| 2015-03-20 | 87 | 88 | 86 | 87 | 1,041,000 | 870 |
| 2015-03-19 | 88 | 88 | 86 | 87 | 1,371,000 | 870 |
| 2015-03-18 | 89 | 89 | 87 | 88 | 1,100,000 | 880 |
| 2015-03-17 | 89 | 89 | 88 | 89 | 983,000 | 890 |
| 2015-03-16 | 88 | 89 | 87 | 89 | 1,679,000 | 890 |
| 2015-03-13 | 87 | 88 | 86 | 88 | 2,077,000 | 880 |
| 2015-03-12 | 86 | 87 | 86 | 87 | 1,306,000 | 870 |
| 2015-03-11 | 86 | 87 | 85 | 86 | 2,227,000 | 860 |
| 2015-03-10 | 87 | 88 | 86 | 86 | 1,811,000 | 860 |
| 2015-03-09 | 86 | 87 | 86 | 86 | 955,000 | 860 |
| 2015-03-06 | 87 | 87 | 86 | 86 | 761,000 | 860 |
| 2015-03-05 | 86 | 87 | 86 | 86 | 1,250,000 | 860 |
| 2015-03-04 | 87 | 87 | 86 | 86 | 908,000 | 860 |
| 2015-03-03 | 88 | 89 | 86 | 86 | 2,607,000 | 860 |
| 2015-03-02 | 88 | 89 | 88 | 88 | 1,192,000 | 880 |
| 2015-02-27 | 90 | 90 | 88 | 89 | 1,579,000 | 890 |
| 2015-02-26 | 88 | 90 | 88 | 90 | 1,357,000 | 900 |
| 2015-02-25 | 88 | 89 | 87 | 88 | 1,591,000 | 880 |
| 2015-02-24 | 89 | 89 | 88 | 88 | 1,767,000 | 880 |
| 2015-02-23 | 87 | 91 | 87 | 88 | 2,980,000 | 880 |
| 2015-02-20 | 87 | 88 | 86 | 88 | 1,058,000 | 880 |
| 2015-02-19 | 86 | 87 | 86 | 87 | 2,139,000 | 870 |
| 2015-02-18 | 88 | 88 | 87 | 88 | 723,000 | 880 |
| 2015-02-17 | 87 | 88 | 86 | 88 | 1,061,000 | 880 |
| 2015-02-16 | 87 | 88 | 86 | 87 | 1,434,000 | 870 |
| 2015-02-13 | 87 | 87 | 86 | 86 | 1,001,000 | 860 |
| 2015-02-12 | 87 | 87 | 86 | 87 | 1,147,000 | 870 |
| 2015-02-10 | 87 | 87 | 86 | 87 | 832,000 | 870 |
| 2015-02-09 | 86 | 87 | 86 | 87 | 748,000 | 870 |
| 2015-02-06 | 86 | 87 | 85 | 86 | 991,000 | 860 |
| 2015-02-05 | 86 | 87 | 85 | 86 | 1,226,000 | 860 |
| 2015-02-04 | 86 | 87 | 85 | 86 | 987,000 | 860 |
| 2015-02-03 | 86 | 87 | 85 | 85 | 1,385,000 | 850 |
| 2015-02-02 | 86 | 87 | 86 | 86 | 822,000 | 860 |
| 2015-01-30 | 88 | 88 | 86 | 87 | 998,000 | 870 |
| 2015-01-29 | 87 | 88 | 86 | 88 | 1,081,000 | 880 |
| 2015-01-28 | 86 | 88 | 86 | 88 | 1,956,000 | 880 |
| 2015-01-27 | 87 | 88 | 86 | 88 | 2,200,000 | 880 |
| 2015-01-26 | 86 | 87 | 85 | 87 | 809,000 | 870 |
| 2015-01-23 | 86 | 87 | 85 | 86 | 584,000 | 860 |
| 2015-01-22 | 86 | 87 | 85 | 85 | 633,000 | 850 |
| 2015-01-21 | 87 | 87 | 85 | 86 | 1,869,000 | 860 |
| 2015-01-20 | 86 | 87 | 86 | 87 | 633,000 | 870 |
| 2015-01-19 | 88 | 88 | 86 | 86 | 1,026,000 | 860 |
| 2015-01-16 | 88 | 89 | 87 | 87 | 889,000 | 870 |
| 2015-01-15 | 88 | 89 | 87 | 89 | 2,870,000 | 890 |
| 2015-01-14 | 86 | 90 | 86 | 87 | 4,570,000 | 870 |
| 2015-01-13 | 85 | 86 | 84 | 86 | 1,272,000 | 860 |
| 2015-01-09 | 86 | 87 | 85 | 85 | 839,000 | 850 |
| 2015-01-08 | 85 | 87 | 85 | 85 | 1,062,000 | 850 |
| 2015-01-07 | 85 | 86 | 85 | 85 | 952,000 | 850 |
| 2015-01-06 | 86 | 87 | 85 | 85 | 1,515,000 | 850 |
| 2015-01-05 | 87 | 88 | 86 | 87 | 878,000 | 870 |
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