3864 三菱製紙(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	323	326	321	324	40,800	324
2021-12-29	319	323	317	323	67,400	323
2021-12-28	312	315	311	315	73,100	315
2021-12-27	310	312	306	312	117,400	312
2021-12-24	311	312	308	308	54,800	308
2021-12-23	312	313	308	310	85,100	310
2021-12-22	309	312	308	310	59,600	310
2021-12-21	314	314	307	309	124,700	309
2021-12-20	317	317	311	311	61,800	311
2021-12-17	321	323	316	320	74,100	320
2021-12-16	322	322	317	321	89,500	321
2021-12-15	316	320	316	317	65,800	317
2021-12-14	320	321	314	315	72,500	315
2021-12-13	326	326	318	319	54,500	319
2021-12-10	326	329	319	322	90,200	322
2021-12-09	328	328	322	326	48,000	326
2021-12-08	333	333	325	325	64,000	325
2021-12-07	325	332	323	331	80,200	331
2021-12-06	321	325	320	322	100,600	322
2021-12-03	311	321	311	321	82,400	321
2021-12-02	315	318	311	311	85,800	311
2021-12-01	312	320	311	318	122,800	318
2021-11-30	315	320	312	313	84,800	313
2021-11-29	320	324	312	312	106,500	312
2021-11-26	330	333	323	325	82,000	325
2021-11-25	333	336	332	332	61,600	332
2021-11-24	332	339	332	334	68,400	334
2021-11-22	331	333	329	331	36,300	331
2021-11-19	335	335	330	331	51,000	331
2021-11-18	335	336	329	334	91,100	334
2021-11-17	344	344	334	334	50,600	334
2021-11-16	347	349	344	345	35,200	345
2021-11-15	349	350	345	345	44,300	345
2021-11-12	338	348	338	348	66,200	348
2021-11-11	353	353	338	338	98,600	338
2021-11-10	349	352	336	352	150,200	352
2021-11-09	351	352	346	346	75,400	346
2021-11-08	352	354	350	350	54,200	350
2021-11-05	358	358	352	352	53,000	352
2021-11-04	363	363	358	360	81,700	360
2021-11-02	360	361	357	357	36,800	357
2021-11-01	361	364	361	363	56,400	363
2021-10-29	353	359	351	359	115,800	359
2021-10-28	353	355	349	355	178,600	355
2021-10-27	358	358	350	353	102,000	353
2021-10-26	355	357	353	355	43,100	355
2021-10-25	355	356	352	352	27,800	352
2021-10-22	355	360	355	355	50,500	355
2021-10-21	358	360	356	356	54,800	356
2021-10-20	364	364	356	359	71,800	359
2021-10-19	363	363	357	358	48,300	358
2021-10-18	362	364	358	364	50,000	364
2021-10-15	360	361	358	361	68,400	361
2021-10-14	357	358	352	355	56,000	355
2021-10-13	362	362	357	359	40,700	359
2021-10-12	362	363	360	361	25,400	361
2021-10-11	359	365	358	365	57,400	365
2021-10-08	360	363	357	360	58,700	360
2021-10-07	357	362	354	357	74,000	357
2021-10-06	360	365	356	359	75,500	359
2021-10-05	359	361	355	359	71,400	359
2021-10-04	372	372	360	360	89,200	360
2021-10-01	371	373	368	368	76,100	368
2021-09-30	379	381	372	372	48,000	372
2021-09-29	379	380	373	376	77,800	376
2021-09-28	385	387	381	384	78,200	384
2021-09-27	385	390	383	387	56,500	387
2021-09-24	382	384	379	383	78,500	383
2021-09-22	380	380	371	374	69,400	374
2021-09-21	380	385	379	380	74,400	380
2021-09-17	385	390	380	390	84,700	390
2021-09-16	381	386	380	386	75,600	386
2021-09-15	385	385	378	382	71,800	382
2021-09-14	383	391	382	390	183,800	390
2021-09-13	383	385	378	381	97,600	381
2021-09-10	378	384	378	384	155,800	384
2021-09-09	380	384	378	383	107,100	383
2021-09-08	380	381	374	379	88,100	379
2021-09-07	383	383	374	379	119,900	379
2021-09-06	386	386	376	379	146,500	379
2021-09-03	363	371	362	371	126,500	371
2021-09-02	359	361	354	360	57,000	360
2021-09-01	358	362	357	358	90,100	358
2021-08-31	361	361	355	356	66,200	356
2021-08-30	356	364	356	361	77,000	361
2021-08-27	352	355	350	354	42,400	354
2021-08-26	351	353	349	353	34,700	353
2021-08-25	354	357	348	350	55,300	350
2021-08-24	352	356	350	354	55,200	354
2021-08-23	350	355	350	352	32,500	352
2021-08-20	349	352	346	348	56,000	348
2021-08-19	357	358	349	349	40,400	349
2021-08-18	354	360	351	357	52,800	357
2021-08-17	354	355	350	351	49,000	351
2021-08-16	365	367	350	350	109,000	350
2021-08-13	368	368	356	364	81,900	364
2021-08-12	374	392	358	371	404,500	371
2021-08-11	371	371	369	371	39,400	371
2021-08-10	367	370	365	369	56,300	369
2021-08-06	363	367	362	367	36,800	367
2021-08-05	365	367	362	364	26,500	364
2021-08-04	369	369	365	365	30,600	365
2021-08-03	370	370	365	369	28,800	369
2021-08-02	366	372	366	370	47,800	370
2021-07-30	369	369	363	364	53,100	364
2021-07-29	363	374	362	374	79,100	374
2021-07-28	360	365	360	362	28,100	362
2021-07-27	362	365	360	365	57,900	365
2021-07-26	357	358	355	358	31,500	358
2021-07-21	350	355	350	353	18,300	353
2021-07-20	347	352	347	350	37,200	350
2021-07-19	355	356	349	352	56,000	352
2021-07-16	357	360	357	358	21,500	358
2021-07-15	362	365	360	360	46,700	360
2021-07-14	358	363	358	360	47,200	360
2021-07-13	353	362	353	361	61,200	361
2021-07-12	354	358	350	352	89,900	352
2021-07-09	345	352	342	351	87,300	351
2021-07-08	351	353	347	347	56,100	347
2021-07-07	354	355	351	351	51,800	351
2021-07-06	358	359	353	357	48,200	357
2021-07-05	361	361	355	355	41,200	355
2021-07-02	358	362	355	362	24,200	362
2021-07-01	361	361	352	355	60,900	355
2021-06-30	363	364	361	361	43,300	361
2021-06-29	364	364	361	361	37,500	361
2021-06-28	361	365	361	365	54,800	365
2021-06-25	358	360	354	358	31,300	358
2021-06-24	351	358	350	354	46,900	354
2021-06-23	359	359	352	352	25,800	352
2021-06-22	354	358	354	357	42,400	357
2021-06-21	353	353	347	347	96,100	347
2021-06-18	364	364	358	358	58,000	358
2021-06-17	366	369	360	360	41,800	360
2021-06-16	366	368	364	366	50,000	366
2021-06-15	367	367	361	365	42,700	365
2021-06-14	364	366	362	365	29,300	365
2021-06-11	370	370	360	361	73,700	361
2021-06-10	370	370	363	369	64,600	369
2021-06-09	368	371	368	368	60,900	368
2021-06-08	373	373	367	367	50,400	367
2021-06-07	369	372	367	370	63,300	370
2021-06-04	367	369	365	367	77,000	367
2021-06-03	363	370	363	368	48,400	368
2021-06-02	359	365	358	363	90,100	363
2021-06-01	362	362	356	360	45,400	360
2021-05-31	362	362	358	359	46,900	359
2021-05-28	361	363	357	362	57,300	362
2021-05-27	364	364	356	356	86,400	356
2021-05-26	362	369	361	366	36,000	366
2021-05-25	374	374	364	364	90,000	364
2021-05-24	371	378	371	376	57,400	376
2021-05-21	365	376	364	371	104,600	371
2021-05-20	364	369	364	364	75,100	364
2021-05-19	364	367	361	361	69,600	361
2021-05-18	363	368	359	368	83,100	368
2021-05-17	354	362	354	359	90,500	359
2021-05-14	362	366	351	351	207,900	351
2021-05-13	351	372	345	348	222,500	348
2021-05-12	354	357	350	351	102,200	351
2021-05-11	362	367	356	356	64,300	356
2021-05-10	363	365	361	363	60,200	363
2021-05-07	357	363	356	359	45,800	359
2021-05-06	350	359	350	356	78,300	356
2021-04-30	344	352	344	344	76,100	344
2021-04-28	349	353	342	342	91,900	342
2021-04-27	350	355	345	349	99,100	349
2021-04-26	346	348	343	344	49,000	344
2021-04-23	345	346	340	341	66,600	341
2021-04-22	347	349	345	345	41,300	345
2021-04-21	356	356	344	346	95,600	346
2021-04-20	364	364	358	360	72,300	360
2021-04-19	369	371	364	365	37,700	365
2021-04-16	365	369	363	366	28,800	366
2021-04-15	367	371	363	363	58,500	363
2021-04-14	365	368	360	366	49,800	366
2021-04-13	366	371	362	367	74,300	367
2021-04-12	363	366	361	365	51,400	365
2021-04-09	368	369	360	360	101,300	360
2021-04-08	379	379	365	365	92,900	365
2021-04-07	375	379	374	379	42,400	379
2021-04-06	383	385	373	377	81,200	377
2021-04-05	377	383	375	383	60,500	383
2021-04-02	382	382	375	379	41,400	379
2021-04-01	380	384	375	378	59,000	378
2021-03-31	383	385	377	378	74,600	378
2021-03-30	394	394	381	387	83,400	387
2021-03-29	399	399	383	394	109,300	394
2021-03-26	395	397	389	391	84,700	391
2021-03-25	379	391	379	389	81,900	389
2021-03-24	390	390	373	378	128,400	378
2021-03-23	406	406	391	393	172,700	393
2021-03-22	384	407	381	406	301,300	406
2021-03-19	375	385	371	383	655,100	383
2021-03-18	376	377	369	376	147,400	376
2021-03-17	377	381	372	375	122,200	375
2021-03-16	382	384	376	383	151,300	383
2021-03-15	374	384	373	384	216,100	384
2021-03-12	371	373	366	373	96,200	373
2021-03-11	375	375	369	371	86,400	371
2021-03-10	375	375	362	374	193,300	374
2021-03-09	370	378	365	378	153,600	378
2021-03-08	373	373	361	366	113,700	366
2021-03-05	362	370	358	369	114,700	369
2021-03-04	361	363	353	360	108,400	360
2021-03-03	358	365	358	365	88,900	365
2021-03-02	364	364	356	358	92,800	358
2021-03-01	354	363	351	360	81,900	360
2021-02-26	361	361	350	350	91,700	350
2021-02-25	361	370	358	361	90,600	361
2021-02-24	361	361	353	355	108,100	355
2021-02-22	365	371	360	361	96,100	361
2021-02-19	365	365	358	363	82,500	363
2021-02-18	374	374	363	366	100,800	366
2021-02-17	366	377	366	371	97,900	371
2021-02-16	368	368	361	366	67,000	366
2021-02-15	366	369	357	364	131,700	364
2021-02-12	366	369	358	365	172,200	365
2021-02-10	360	381	358	364	804,200	364
2021-02-09	351	351	342	347	80,600	347
2021-02-08	341	351	341	348	128,200	348
2021-02-05	337	345	335	344	87,600	344
2021-02-04	338	343	332	335	131,100	335
2021-02-03	334	343	334	339	79,600	339
2021-02-02	335	338	330	333	95,200	333
2021-02-01	335	338	333	333	46,200	333
2021-01-29	337	342	334	337	89,100	337
2021-01-28	341	344	332	336	438,400	336
2021-01-27	341	357	341	352	200,500	352
2021-01-26	334	341	332	341	101,400	341
2021-01-25	330	337	328	334	91,100	334
2021-01-22	326	330	325	329	74,700	329
2021-01-21	333	335	326	326	68,800	326
2021-01-20	328	336	328	333	103,100	333
2021-01-19	320	329	320	323	101,200	323
2021-01-18	327	327	320	322	44,700	322
2021-01-15	331	331	323	325	53,700	325
2021-01-14	330	332	326	331	58,500	331
2021-01-13	337	337	329	330	88,600	330
2021-01-12	327	330	321	330	102,000	330
2021-01-08	317	324	317	321	110,700	321
2021-01-07	315	320	314	316	65,700	316
2021-01-06	314	317	312	314	51,800	314
2021-01-05	312	314	311	312	37,100	312
2021-01-04	314	314	311	313	69,500	313

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