3864 三菱製紙(株) の時系列データ [2018年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2018-12-28 | 521 | 539 | 521 | 535 | 84,100 | 535 |
2018-12-27 | 484 | 518 | 482 | 518 | 101,000 | 518 |
2018-12-26 | 470 | 484 | 470 | 476 | 69,200 | 476 |
2018-12-25 | 446 | 469 | 446 | 465 | 140,500 | 465 |
2018-12-21 | 511 | 511 | 480 | 486 | 164,100 | 486 |
2018-12-20 | 525 | 532 | 511 | 512 | 78,400 | 512 |
2018-12-19 | 529 | 534 | 524 | 532 | 102,600 | 532 |
2018-12-18 | 534 | 541 | 530 | 532 | 57,500 | 532 |
2018-12-17 | 557 | 562 | 538 | 538 | 79,700 | 538 |
2018-12-14 | 571 | 574 | 558 | 560 | 76,400 | 560 |
2018-12-13 | 561 | 571 | 559 | 569 | 66,900 | 569 |
2018-12-12 | 544 | 564 | 541 | 561 | 61,100 | 561 |
2018-12-11 | 545 | 545 | 532 | 534 | 72,800 | 534 |
2018-12-10 | 555 | 556 | 545 | 545 | 51,200 | 545 |
2018-12-07 | 560 | 562 | 552 | 555 | 44,500 | 555 |
2018-12-06 | 575 | 575 | 558 | 559 | 91,500 | 559 |
2018-12-05 | 572 | 575 | 568 | 570 | 36,700 | 570 |
2018-12-04 | 591 | 596 | 578 | 581 | 58,000 | 581 |
2018-12-03 | 587 | 594 | 580 | 594 | 31,000 | 594 |
2018-11-30 | 596 | 596 | 585 | 586 | 36,500 | 586 |
2018-11-29 | 600 | 606 | 589 | 595 | 58,600 | 595 |
2018-11-28 | 589 | 597 | 588 | 596 | 27,500 | 596 |
2018-11-27 | 579 | 585 | 574 | 585 | 40,100 | 585 |
2018-11-26 | 568 | 577 | 565 | 569 | 38,400 | 569 |
2018-11-22 | 561 | 571 | 559 | 571 | 36,200 | 571 |
2018-11-21 | 553 | 568 | 553 | 561 | 50,000 | 561 |
2018-11-20 | 555 | 564 | 554 | 562 | 34,100 | 562 |
2018-11-19 | 566 | 566 | 556 | 558 | 33,400 | 558 |
2018-11-16 | 572 | 572 | 563 | 567 | 42,800 | 567 |
2018-11-15 | 578 | 578 | 566 | 569 | 30,500 | 569 |
2018-11-14 | 579 | 585 | 577 | 580 | 24,700 | 580 |
2018-11-13 | 575 | 578 | 566 | 576 | 42,900 | 576 |
2018-11-12 | 587 | 592 | 579 | 589 | 34,800 | 589 |
2018-11-09 | 587 | 596 | 577 | 585 | 80,300 | 585 |
2018-11-08 | 587 | 591 | 582 | 587 | 44,000 | 587 |
2018-11-07 | 580 | 589 | 573 | 575 | 42,100 | 575 |
2018-11-06 | 568 | 583 | 568 | 578 | 41,200 | 578 |
2018-11-05 | 565 | 571 | 557 | 568 | 69,100 | 568 |
2018-11-02 | 568 | 574 | 557 | 568 | 74,900 | 568 |
2018-11-01 | 573 | 580 | 565 | 568 | 83,300 | 568 |
2018-10-31 | 575 | 586 | 574 | 583 | 64,700 | 583 |
2018-10-30 | 564 | 582 | 563 | 563 | 217,200 | 563 |
2018-10-29 | 573 | 578 | 561 | 564 | 62,400 | 564 |
2018-10-26 | 577 | 586 | 558 | 564 | 103,800 | 564 |
2018-10-25 | 591 | 592 | 572 | 573 | 132,500 | 573 |
2018-10-24 | 593 | 603 | 591 | 603 | 48,900 | 603 |
2018-10-23 | 614 | 616 | 594 | 595 | 79,100 | 595 |
2018-10-22 | 617 | 624 | 613 | 619 | 44,800 | 619 |
2018-10-19 | 625 | 626 | 618 | 619 | 46,900 | 619 |
2018-10-18 | 627 | 639 | 627 | 631 | 57,000 | 631 |
2018-10-17 | 622 | 634 | 620 | 632 | 38,000 | 632 |
2018-10-16 | 609 | 622 | 608 | 620 | 28,500 | 620 |
2018-10-15 | 617 | 622 | 609 | 609 | 58,100 | 609 |
2018-10-12 | 623 | 623 | 612 | 617 | 53,400 | 617 |
2018-10-11 | 633 | 633 | 622 | 623 | 56,400 | 623 |
2018-10-10 | 661 | 661 | 640 | 641 | 48,000 | 641 |
2018-10-09 | 666 | 666 | 650 | 653 | 49,400 | 653 |
2018-10-05 | 665 | 674 | 665 | 670 | 67,500 | 670 |
2018-10-04 | 661 | 669 | 659 | 666 | 36,000 | 666 |
2018-10-03 | 660 | 671 | 652 | 654 | 42,100 | 654 |
2018-10-02 | 670 | 675 | 655 | 658 | 40,300 | 658 |
2018-10-01 | 673 | 673 | 663 | 667 | 26,700 | 667 |
2018-09-28 | 664 | 679 | 662 | 668 | 73,800 | 668 |
2018-09-27 | 660 | 670 | 654 | 660 | 77,300 | 660 |
2018-09-26 | 650 | 660 | 650 | 660 | 43,400 | 660 |
2018-09-25 | 646 | 655 | 643 | 652 | 150,100 | 652 |
2018-09-21 | 646 | 649 | 642 | 646 | 46,900 | 646 |
2018-09-20 | 647 | 647 | 638 | 643 | 34,100 | 643 |
2018-09-19 | 638 | 649 | 638 | 647 | 68,300 | 647 |
2018-09-18 | 614 | 639 | 614 | 637 | 45,300 | 637 |
2018-09-14 | 613 | 623 | 613 | 619 | 66,700 | 619 |
2018-09-13 | 614 | 625 | 614 | 617 | 25,700 | 617 |
2018-09-12 | 622 | 623 | 610 | 616 | 30,700 | 616 |
2018-09-11 | 619 | 625 | 618 | 624 | 28,500 | 624 |
2018-09-10 | 620 | 623 | 616 | 621 | 35,700 | 621 |
2018-09-07 | 609 | 618 | 607 | 615 | 41,500 | 615 |
2018-09-06 | 608 | 619 | 604 | 615 | 43,400 | 615 |
2018-09-05 | 613 | 615 | 609 | 610 | 30,100 | 610 |
2018-09-04 | 613 | 616 | 610 | 612 | 26,900 | 612 |
2018-09-03 | 615 | 623 | 614 | 616 | 27,200 | 616 |
2018-08-31 | 610 | 624 | 610 | 621 | 27,200 | 621 |
2018-08-30 | 615 | 620 | 613 | 618 | 21,200 | 618 |
2018-08-29 | 613 | 613 | 608 | 613 | 21,000 | 613 |
2018-08-28 | 613 | 613 | 606 | 607 | 23,000 | 607 |
2018-08-27 | 610 | 612 | 607 | 610 | 18,200 | 610 |
2018-08-24 | 608 | 608 | 602 | 604 | 27,300 | 604 |
2018-08-23 | 599 | 602 | 597 | 602 | 17,200 | 602 |
2018-08-22 | 591 | 595 | 589 | 593 | 18,000 | 593 |
2018-08-21 | 591 | 596 | 590 | 590 | 40,700 | 590 |
2018-08-20 | 595 | 597 | 590 | 591 | 29,700 | 591 |
2018-08-17 | 598 | 599 | 592 | 594 | 33,500 | 594 |
2018-08-16 | 600 | 602 | 592 | 595 | 88,800 | 595 |
2018-08-15 | 617 | 618 | 601 | 602 | 68,500 | 602 |
2018-08-14 | 619 | 621 | 616 | 619 | 15,300 | 619 |
2018-08-13 | 626 | 626 | 615 | 617 | 42,800 | 617 |
2018-08-10 | 631 | 636 | 621 | 634 | 63,100 | 634 |
2018-08-09 | 616 | 629 | 616 | 627 | 38,800 | 627 |
2018-08-08 | 609 | 625 | 609 | 622 | 52,800 | 622 |
2018-08-07 | 606 | 613 | 603 | 610 | 49,000 | 610 |
2018-08-06 | 612 | 613 | 601 | 602 | 92,600 | 602 |
2018-08-03 | 649 | 650 | 611 | 612 | 125,000 | 612 |
2018-08-02 | 652 | 659 | 646 | 648 | 47,200 | 648 |
2018-08-01 | 646 | 654 | 644 | 651 | 44,400 | 651 |
2018-07-31 | 656 | 656 | 641 | 650 | 52,100 | 650 |
2018-07-30 | 646 | 659 | 646 | 656 | 44,300 | 656 |
2018-07-27 | 642 | 650 | 638 | 647 | 51,200 | 647 |
2018-07-26 | 627 | 646 | 625 | 643 | 60,300 | 643 |
2018-07-25 | 622 | 628 | 620 | 624 | 22,800 | 624 |
2018-07-24 | 618 | 622 | 617 | 619 | 15,300 | 619 |
2018-07-23 | 615 | 625 | 615 | 619 | 20,400 | 619 |
2018-07-20 | 617 | 622 | 615 | 615 | 20,400 | 615 |
2018-07-19 | 625 | 625 | 618 | 620 | 25,000 | 620 |
2018-07-18 | 620 | 630 | 620 | 625 | 25,600 | 625 |
2018-07-17 | 608 | 623 | 608 | 620 | 46,900 | 620 |
2018-07-13 | 608 | 609 | 603 | 607 | 25,800 | 607 |
2018-07-12 | 613 | 613 | 605 | 605 | 18,100 | 605 |
2018-07-11 | 613 | 613 | 602 | 604 | 45,900 | 604 |
2018-07-10 | 624 | 624 | 614 | 614 | 47,700 | 614 |
2018-07-09 | 617 | 620 | 611 | 614 | 26,400 | 614 |
2018-07-06 | 607 | 618 | 607 | 616 | 30,200 | 616 |
2018-07-05 | 617 | 618 | 604 | 605 | 62,300 | 605 |
2018-07-04 | 613 | 625 | 612 | 614 | 25,000 | 614 |
2018-07-03 | 622 | 623 | 612 | 614 | 58,900 | 614 |
2018-07-02 | 628 | 633 | 620 | 620 | 37,600 | 620 |
2018-06-29 | 636 | 636 | 619 | 631 | 51,400 | 631 |
2018-06-28 | 632 | 633 | 619 | 623 | 37,900 | 623 |
2018-06-27 | 625 | 638 | 620 | 635 | 50,500 | 635 |
2018-06-26 | 628 | 628 | 618 | 625 | 53,900 | 625 |
2018-06-25 | 639 | 642 | 628 | 630 | 109,400 | 630 |
2018-06-22 | 642 | 645 | 636 | 644 | 27,200 | 644 |
2018-06-21 | 642 | 647 | 641 | 643 | 30,000 | 643 |
2018-06-20 | 645 | 653 | 634 | 648 | 89,600 | 648 |
2018-06-19 | 650 | 652 | 640 | 644 | 44,300 | 644 |
2018-06-18 | 650 | 656 | 646 | 654 | 28,900 | 654 |
2018-06-15 | 662 | 664 | 649 | 649 | 47,800 | 649 |
2018-06-14 | 660 | 662 | 655 | 657 | 45,200 | 657 |
2018-06-13 | 669 | 671 | 663 | 665 | 68,700 | 665 |
2018-06-12 | 675 | 677 | 664 | 664 | 25,500 | 664 |
2018-06-11 | 677 | 679 | 666 | 668 | 30,900 | 668 |
2018-06-08 | 685 | 688 | 675 | 675 | 61,300 | 675 |
2018-06-07 | 678 | 693 | 678 | 689 | 48,600 | 689 |
2018-06-06 | 671 | 687 | 671 | 680 | 47,400 | 680 |
2018-06-05 | 678 | 678 | 671 | 675 | 34,700 | 675 |
2018-06-04 | 659 | 677 | 656 | 673 | 65,600 | 673 |
2018-06-01 | 640 | 659 | 640 | 650 | 47,600 | 650 |
2018-05-31 | 657 | 657 | 640 | 640 | 83,600 | 640 |
2018-05-30 | 660 | 662 | 650 | 650 | 42,300 | 650 |
2018-05-29 | 674 | 674 | 661 | 665 | 22,000 | 665 |
2018-05-28 | 666 | 680 | 664 | 674 | 60,000 | 674 |
2018-05-25 | 672 | 673 | 664 | 666 | 33,800 | 666 |
2018-05-24 | 675 | 678 | 665 | 668 | 51,000 | 668 |
2018-05-23 | 689 | 689 | 678 | 680 | 23,400 | 680 |
2018-05-22 | 692 | 692 | 681 | 684 | 25,800 | 684 |
2018-05-21 | 699 | 700 | 688 | 690 | 27,400 | 690 |
2018-05-18 | 696 | 701 | 696 | 697 | 28,400 | 697 |
2018-05-17 | 700 | 703 | 698 | 700 | 35,900 | 700 |
2018-05-16 | 690 | 702 | 690 | 700 | 45,800 | 700 |
2018-05-15 | 675 | 699 | 674 | 693 | 73,100 | 693 |
2018-05-14 | 675 | 677 | 671 | 676 | 53,300 | 676 |
2018-05-11 | 676 | 678 | 669 | 675 | 89,200 | 675 |
2018-05-10 | 685 | 685 | 672 | 681 | 49,500 | 681 |
2018-05-09 | 688 | 689 | 678 | 678 | 60,900 | 678 |
2018-05-08 | 695 | 695 | 684 | 686 | 52,000 | 686 |
2018-05-07 | 693 | 695 | 683 | 693 | 55,400 | 693 |
2018-05-02 | 694 | 698 | 690 | 692 | 28,000 | 692 |
2018-05-01 | 694 | 700 | 691 | 695 | 62,200 | 695 |
2018-04-27 | 700 | 700 | 685 | 690 | 49,600 | 690 |
2018-04-26 | 699 | 699 | 690 | 695 | 29,600 | 695 |
2018-04-25 | 685 | 698 | 685 | 696 | 41,200 | 696 |
2018-04-24 | 684 | 689 | 679 | 688 | 32,500 | 688 |
2018-04-23 | 685 | 690 | 681 | 683 | 26,600 | 683 |
2018-04-20 | 686 | 697 | 686 | 691 | 48,900 | 691 |
2018-04-19 | 678 | 689 | 678 | 685 | 60,800 | 685 |
2018-04-18 | 672 | 677 | 670 | 673 | 61,500 | 673 |
2018-04-17 | 673 | 676 | 666 | 666 | 47,500 | 666 |
2018-04-16 | 664 | 672 | 662 | 671 | 59,800 | 671 |
2018-04-13 | 654 | 665 | 654 | 662 | 41,000 | 662 |
2018-04-12 | 661 | 661 | 652 | 652 | 52,300 | 652 |
2018-04-11 | 660 | 664 | 656 | 659 | 80,400 | 659 |
2018-04-10 | 675 | 675 | 657 | 658 | 111,100 | 658 |
2018-04-09 | 660 | 676 | 659 | 674 | 35,100 | 674 |
2018-04-06 | 671 | 671 | 663 | 663 | 82,700 | 663 |
2018-04-05 | 663 | 672 | 661 | 667 | 67,300 | 667 |
2018-04-04 | 653 | 670 | 650 | 667 | 70,300 | 667 |
2018-04-03 | 646 | 652 | 645 | 648 | 53,100 | 648 |
2018-03-30 | 650 | 660 | 647 | 655 | 72,900 | 655 |
2018-03-29 | 652 | 653 | 642 | 650 | 76,400 | 650 |
2018-03-28 | 647 | 653 | 642 | 649 | 71,400 | 649 |
2018-03-27 | 652 | 652 | 637 | 648 | 152,800 | 648 |
2018-03-26 | 662 | 667 | 632 | 642 | 218,300 | 642 |
2018-03-23 | 684 | 684 | 669 | 670 | 96,300 | 670 |
2018-03-22 | 687 | 694 | 687 | 693 | 53,000 | 693 |
2018-03-20 | 685 | 697 | 684 | 690 | 46,100 | 690 |
2018-03-19 | 695 | 695 | 684 | 687 | 36,900 | 687 |
2018-03-16 | 699 | 699 | 690 | 695 | 72,400 | 695 |
2018-03-15 | 699 | 699 | 686 | 693 | 42,300 | 693 |
2018-03-14 | 703 | 703 | 698 | 701 | 48,100 | 701 |
2018-03-13 | 693 | 704 | 692 | 703 | 54,000 | 703 |
2018-03-12 | 693 | 694 | 686 | 694 | 46,500 | 694 |
2018-03-09 | 686 | 692 | 679 | 683 | 101,000 | 683 |
2018-03-08 | 674 | 684 | 674 | 679 | 83,900 | 679 |
2018-03-07 | 667 | 678 | 667 | 674 | 75,900 | 674 |
2018-03-06 | 675 | 680 | 667 | 670 | 86,000 | 670 |
2018-03-05 | 679 | 681 | 669 | 670 | 73,900 | 670 |
2018-03-02 | 674 | 684 | 674 | 679 | 92,700 | 679 |
2018-03-01 | 682 | 682 | 673 | 678 | 102,000 | 678 |
2018-02-28 | 686 | 695 | 683 | 683 | 61,900 | 683 |
2018-02-27 | 690 | 697 | 687 | 694 | 56,400 | 694 |
2018-02-26 | 689 | 691 | 685 | 685 | 41,200 | 685 |
2018-02-23 | 675 | 689 | 674 | 688 | 57,500 | 688 |
2018-02-22 | 698 | 699 | 670 | 672 | 147,600 | 672 |
2018-02-21 | 704 | 708 | 698 | 702 | 56,900 | 702 |
2018-02-20 | 698 | 707 | 697 | 705 | 108,700 | 705 |
2018-02-19 | 684 | 698 | 681 | 698 | 81,500 | 698 |
2018-02-16 | 670 | 684 | 668 | 674 | 83,300 | 674 |
2018-02-15 | 662 | 670 | 661 | 665 | 78,100 | 665 |
2018-02-14 | 664 | 665 | 654 | 657 | 94,200 | 657 |
2018-02-13 | 679 | 679 | 660 | 664 | 133,400 | 664 |
2018-02-09 | 670 | 672 | 664 | 666 | 206,700 | 666 |
2018-02-08 | 690 | 694 | 675 | 680 | 155,800 | 680 |
2018-02-07 | 712 | 716 | 681 | 681 | 463,100 | 681 |
2018-02-06 | 698 | 782 | 667 | 719 | 546,500 | 719 |
2018-02-05 | 706 | 708 | 700 | 702 | 132,400 | 702 |
2018-02-02 | 714 | 715 | 709 | 710 | 91,000 | 710 |
2018-02-01 | 716 | 720 | 709 | 714 | 125,900 | 714 |
2018-01-31 | 718 | 725 | 712 | 713 | 113,400 | 713 |
2018-01-30 | 729 | 731 | 719 | 719 | 66,700 | 719 |
2018-01-29 | 731 | 734 | 725 | 732 | 42,000 | 732 |
2018-01-26 | 727 | 732 | 725 | 729 | 48,500 | 729 |
2018-01-25 | 732 | 732 | 725 | 727 | 55,800 | 727 |
2018-01-24 | 732 | 735 | 730 | 734 | 64,100 | 734 |
2018-01-23 | 730 | 733 | 728 | 732 | 47,700 | 732 |
2018-01-22 | 725 | 728 | 719 | 728 | 60,500 | 728 |
2018-01-19 | 720 | 723 | 720 | 722 | 46,500 | 722 |
2018-01-18 | 728 | 730 | 720 | 720 | 80,900 | 720 |
2018-01-17 | 732 | 734 | 727 | 727 | 51,500 | 727 |
2018-01-16 | 733 | 737 | 732 | 736 | 47,300 | 736 |
2018-01-15 | 740 | 740 | 731 | 731 | 46,100 | 731 |
2018-01-12 | 740 | 744 | 735 | 735 | 73,800 | 735 |
2018-01-11 | 736 | 744 | 736 | 740 | 59,300 | 740 |
2018-01-10 | 733 | 744 | 733 | 738 | 89,600 | 738 |
2018-01-09 | 740 | 741 | 731 | 733 | 99,600 | 733 |
2018-01-05 | 747 | 748 | 738 | 738 | 89,900 | 738 |
2018-01-04 | 725 | 746 | 725 | 745 | 159,200 | 745 |
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