3864 三菱製紙(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	748	753	742	751	41,700	751
2016-12-29	759	759	747	751	38,100	751
2016-12-28	753	760	750	757	41,200	757
2016-12-27	755	759	753	757	67,900	757
2016-12-26	755	760	753	755	46,600	755
2016-12-22	763	764	756	762	59,800	762
2016-12-21	779	779	761	763	72,400	763
2016-12-20	769	777	765	775	53,700	775
2016-12-19	776	782	768	773	61,900	773
2016-12-16	786	788	779	780	80,800	780
2016-12-15	785	789	782	786	93,200	786
2016-12-14	774	787	770	784	134,800	784
2016-12-13	778	780	770	774	65,900	774
2016-12-12	777	780	770	778	126,500	778
2016-12-09	770	776	766	776	99,500	776
2016-12-08	775	776	769	770	63,500	770
2016-12-07	775	778	769	776	97,500	776
2016-12-06	770	776	764	775	113,400	775
2016-12-05	762	765	748	762	94,400	762
2016-12-02	750	764	748	762	103,400	762
2016-12-01	755	758	746	747	86,100	747
2016-11-30	750	753	745	750	101,700	750
2016-11-29	756	758	747	750	60,500	750
2016-11-28	759	759	744	756	130,100	756
2016-11-25	732	750	727	750	166,000	750
2016-11-24	729	729	713	722	64,900	722
2016-11-22	712	721	707	720	58,800	720
2016-11-21	707	715	702	712	97,000	712
2016-11-18	700	713	699	703	123,800	703
2016-11-17	698	700	692	700	30,000	700
2016-11-16	688	699	688	699	69,000	699
2016-11-15	679	690	678	688	80,800	688
2016-11-14	678	684	677	679	75,200	679
2016-11-11	677	678	665	670	92,100	670
2016-11-10	674	676	665	676	89,700	676
2016-11-09	676	678	642	643	104,200	643
2016-11-08	684	685	675	676	46,100	676
2016-11-07	688	690	680	682	72,500	682
2016-11-04	688	690	680	689	69,400	689
2016-11-02	690	695	680	693	79,600	693
2016-11-01	691	696	685	696	74,200	696
2016-10-31	681	691	680	689	68,800	689
2016-10-28	674	681	672	681	154,900	681
2016-10-27	675	677	672	672	70,900	672
2016-10-26	673	675	673	673	49,400	673
2016-10-25	673	677	672	673	61,900	673
2016-10-24	675	676	672	673	33,400	673
2016-10-21	675	677	670	675	48,800	675
2016-10-20	677	679	659	671	116,100	671
2016-10-19	673	677	673	677	32,800	677
2016-10-17	680	683	671	672	56,500	672
2016-10-13	696	696	686	689	59,900	689
2016-10-12	691	698	690	697	48,700	697
2016-10-11	695	696	692	696	38,400	696
2016-10-07	693	695	688	690	24,800	690
2016-10-06	691	696	691	694	35,400	694
2016-10-05	692	694	689	691	45,200	691
2016-10-04	684	693	684	693	38,800	693
2016-10-03	685	690	682	688	36,400	688
2016-09-30	681	686	675	683	77,000	683
2016-09-29	675	691	675	691	81,700	691
2016-09-28	667	682	667	680	76,000	680
2016-09-27	68	69	68	68	792,000	680
2016-09-26	68	71	68	69	979,000	690
2016-09-23	70	70	68	69	648,000	690
2016-09-21	68	70	67	70	878,000	700
2016-09-20	68	69	68	68	443,000	680
2016-09-16	70	70	68	68	660,000	680
2016-09-15	71	71	70	70	269,000	700
2016-09-14	70	71	69	71	324,000	710
2016-09-13	71	71	70	70	205,000	700
2016-09-12	71	71	70	71	136,000	710
2016-09-09	71	72	71	71	710,000	710
2016-09-08	72	72	71	71	130,000	710
2016-09-07	71	72	71	72	447,000	720
2016-09-06	71	72	70	72	233,000	720
2016-09-05	72	72	70	70	717,000	700
2016-09-02	71	72	70	72	486,000	720
2016-09-01	70	71	70	71	365,000	710
2016-08-31	70	70	69	70	446,000	700
2016-08-30	69	70	69	69	135,000	690
2016-08-29	70	70	69	69	674,000	690
2016-08-26	69	70	69	69	101,000	690
2016-08-25	70	70	69	69	123,000	690
2016-08-24	70	70	69	69	129,000	690
2016-08-23	70	70	69	69	231,000	690
2016-08-22	70	72	70	70	1,497,000	700
2016-08-19	69	70	69	70	490,000	700
2016-08-18	69	70	69	69	144,000	690
2016-08-17	68	71	68	70	780,000	700
2016-08-16	71	71	68	68	623,000	680
2016-08-15	70	71	70	70	327,000	700
2016-08-12	71	71	69	70	441,000	700
2016-08-10	71	72	70	70	637,000	700
2016-08-09	70	72	69	72	759,000	720
2016-08-08	70	70	69	69	628,000	690
2016-08-05	70	70	68	70	555,000	700
2016-08-04	69	71	69	69	593,000	690
2016-08-03	69	70	69	69	282,000	690
2016-08-02	70	71	70	70	420,000	700
2016-08-01	71	71	70	70	400,000	700
2016-07-29	71	72	70	72	256,000	720
2016-07-28	72	72	70	71	822,000	710
2016-07-27	72	73	71	72	1,281,000	720
2016-07-26	71	72	70	72	953,000	720
2016-07-25	68	71	68	71	1,283,000	710
2016-07-22	68	69	68	68	627,000	680
2016-07-21	68	70	68	69	1,120,000	690
2016-07-20	68	68	66	68	1,679,000	680
2016-07-19	68	69	68	68	756,000	680
2016-07-15	69	70	68	68	1,056,000	680
2016-07-14	70	71	68	68	1,320,000	680
2016-07-13	70	71	68	70	1,068,000	700
2016-07-12	69	70	68	70	696,000	700
2016-07-11	67	68	66	68	441,000	680
2016-07-08	67	67	65	66	489,000	660
2016-07-07	67	68	66	67	457,000	670
2016-07-06	67	68	66	68	1,598,000	680
2016-07-05	70	70	67	68	1,062,000	680
2016-07-04	71	71	69	70	1,021,000	700
2016-07-01	71	72	70	70	620,000	700
2016-06-30	71	72	71	71	398,000	710
2016-06-29	70	72	70	71	666,000	710
2016-06-28	71	72	69	70	782,000	700
2016-06-27	70	72	70	71	1,030,000	710
2016-06-24	73	74	69	70	1,820,000	700
2016-06-23	72	73	72	73	254,000	730
2016-06-22	72	73	71	72	671,000	720
2016-06-21	72	73	71	72	427,000	720
2016-06-20	70	72	70	72	637,000	720
2016-06-17	71	72	70	70	1,353,000	700
2016-06-16	73	73	71	71	1,230,000	710
2016-06-15	74	75	73	73	659,000	730
2016-06-14	76	76	75	75	623,000	750
2016-06-13	77	77	76	76	481,000	760
2016-06-10	78	78	77	78	899,000	780
2016-06-09	78	78	76	78	819,000	780
2016-06-08	78	78	77	77	692,000	770
2016-06-07	78	78	77	78	462,000	780
2016-06-06	79	80	78	78	907,000	780
2016-06-03	78	80	78	79	502,000	790
2016-06-02	79	79	77	78	1,031,000	780
2016-06-01	80	81	79	79	877,000	790
2016-05-31	81	83	81	82	1,280,000	820
2016-05-30	80	81	80	81	781,000	810
2016-05-27	79	80	79	79	167,000	790
2016-05-26	79	80	78	79	543,000	790
2016-05-25	79	80	79	79	239,000	790
2016-05-24	79	79	78	79	342,000	790
2016-05-23	80	80	79	79	346,000	790
2016-05-20	80	81	80	80	317,000	800
2016-05-19	81	81	79	81	818,000	810
2016-05-18	80	81	80	81	984,000	810
2016-05-17	80	80	79	80	411,000	800
2016-05-16	80	80	79	79	240,000	790
2016-05-13	80	81	79	80	420,000	800
2016-05-12	79	81	79	80	728,000	800
2016-05-11	81	81	79	79	651,000	790
2016-05-10	79	81	79	81	545,000	810
2016-05-09	79	80	78	79	915,000	790
2016-05-06	79	80	78	79	597,000	790
2016-05-02	81	82	79	79	658,000	790
2016-04-28	83	84	81	83	665,000	830
2016-04-27	83	83	81	82	343,000	820
2016-04-26	81	82	81	82	281,000	820
2016-04-25	84	84	82	82	350,000	820
2016-04-22	83	84	82	84	555,000	840
2016-04-21	82	83	82	83	263,000	830
2016-04-20	82	82	81	81	242,000	810
2016-04-19	81	81	80	81	466,000	810
2016-04-18	82	82	79	80	691,000	800
2016-04-15	83	84	82	82	513,000	820
2016-04-14	83	83	82	83	660,000	830
2016-04-13	81	83	80	82	623,000	820
2016-04-12	79	82	79	81	580,000	810
2016-04-11	81	81	79	79	342,000	790
2016-04-08	79	81	79	80	439,000	800
2016-04-07	79	81	79	79	518,000	790
2016-04-06	80	80	79	79	209,000	790
2016-04-05	80	81	79	80	550,000	800
2016-04-04	80	81	80	81	336,000	810
2016-04-01	80	81	80	81	666,000	810
2016-03-31	83	83	80	80	945,000	800
2016-03-30	84	84	83	83	326,000	830
2016-03-29	84	84	83	84	219,000	840
2016-03-28	83	84	83	84	282,000	840
2016-03-25	83	84	83	83	232,000	830
2016-03-24	84	85	82	84	723,000	840
2016-03-23	84	84	83	83	464,000	830
2016-03-22	84	84	82	84	1,107,000	840
2016-03-18	83	84	83	83	627,000	830
2016-03-17	83	83	82	83	392,000	830
2016-03-16	82	83	81	82	596,000	820
2016-03-15	82	83	81	82	456,000	820
2016-03-14	82	83	81	83	384,000	830
2016-03-11	80	82	79	81	1,485,000	810
2016-03-10	80	81	80	81	409,000	810
2016-03-09	79	80	79	79	327,000	790
2016-03-08	80	81	79	79	577,000	790
2016-03-07	81	81	79	80	844,000	800
2016-03-04	80	81	80	81	1,021,000	810
2016-03-03	79	80	78	80	561,000	800
2016-03-02	79	80	78	80	593,000	800
2016-03-01	79	79	78	78	684,000	780
2016-02-29	80	81	79	79	990,000	790
2016-02-26	79	80	79	79	540,000	790
2016-02-25	78	80	78	80	370,000	800
2016-02-24	78	79	76	78	1,204,000	780
2016-02-23	80	80	78	78	439,000	780
2016-02-22	79	80	78	80	379,000	800
2016-02-19	79	80	78	79	235,000	790
2016-02-18	79	80	78	80	631,000	800
2016-02-17	78	79	76	77	596,000	770
2016-02-16	78	80	78	78	707,000	780
2016-02-15	75	78	73	78	847,000	780
2016-02-12	72	75	71	72	1,251,000	720
2016-02-10	79	79	74	75	1,585,000	750
2016-02-09	81	81	78	78	993,000	780
2016-02-08	82	83	81	83	619,000	830
2016-02-05	81	83	80	82	914,000	820
2016-02-04	81	84	81	82	1,020,000	820
2016-02-03	82	83	80	81	791,000	810
2016-02-02	83	84	82	83	558,000	830
2016-02-01	84	84	81	84	1,100,000	840
2016-01-29	82	83	80	83	984,000	830
2016-01-28	81	84	80	81	1,158,000	810
2016-01-27	80	81	79	81	482,000	810
2016-01-26	79	79	77	79	835,000	790
2016-01-25	79	80	78	79	633,000	790
2016-01-22	77	79	76	79	712,000	790
2016-01-21	77	78	75	75	1,567,000	750
2016-01-20	79	80	77	77	837,000	770
2016-01-19	80	80	79	79	503,000	790
2016-01-18	79	80	78	79	1,108,000	790
2016-01-15	81	82	79	80	1,004,000	800
2016-01-14	82	82	80	80	890,000	800
2016-01-13	82	83	81	82	1,350,000	820
2016-01-12	84	84	81	81	949,000	810
2016-01-08	83	85	82	84	1,456,000	840
2016-01-07	85	86	83	83	1,433,000	830
2016-01-06	86	86	84	84	914,000	840
2016-01-05	85	87	85	87	1,068,000	870
2016-01-04	87	88	85	86	934,000	860

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