3864 三菱製紙(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	284	285	282	283	53,700	283
2022-12-29	281	283	280	283	32,600	283
2022-12-28	280	283	280	282	71,500	282
2022-12-27	286	286	280	282	100,800	282
2022-12-26	284	286	282	284	115,900	284
2022-12-23	286	286	282	286	153,300	286
2022-12-22	280	288	280	288	115,800	288
2022-12-21	284	284	279	279	121,800	279
2022-12-20	283	286	280	280	108,600	280
2022-12-19	279	283	279	280	105,100	280
2022-12-16	281	282	278	278	101,900	278
2022-12-15	279	286	279	283	123,200	283
2022-12-14	278	280	277	280	95,800	280
2022-12-13	278	279	276	276	79,000	276
2022-12-12	277	280	276	278	104,000	278
2022-12-09	273	277	273	277	93,200	277
2022-12-08	274	274	271	274	114,400	274
2022-12-07	276	276	273	273	109,200	273
2022-12-06	276	276	273	273	56,000	273
2022-12-05	279	279	275	276	37,200	276
2022-12-02	280	280	274	276	96,900	276
2022-12-01	279	280	277	277	80,100	277
2022-11-30	280	280	278	279	54,800	279
2022-11-29	279	282	278	279	67,300	279
2022-11-28	282	282	279	279	91,500	279
2022-11-25	282	283	281	281	91,900	281
2022-11-24	281	282	280	282	82,200	282
2022-11-22	280	280	278	279	52,700	279
2022-11-21	278	280	277	278	44,100	278
2022-11-18	276	279	276	277	97,900	277
2022-11-17	273	276	272	276	103,200	276
2022-11-16	278	278	273	273	177,300	273
2022-11-15	278	282	277	277	125,900	277
2022-11-14	283	283	277	281	156,300	281
2022-11-11	283	283	278	280	77,100	280
2022-11-10	280	282	278	280	61,900	280
2022-11-09	279	281	279	281	56,400	281
2022-11-08	274	280	274	279	119,800	279
2022-11-07	273	276	273	276	91,500	276
2022-11-04	273	275	273	273	136,400	273
2022-11-02	276	277	274	274	61,200	274
2022-11-01	274	276	274	275	71,400	275
2022-10-31	276	276	274	274	92,900	274
2022-10-28	276	278	273	275	322,200	275
2022-10-27	277	278	275	278	104,400	278
2022-10-26	280	281	277	280	93,100	280
2022-10-25	279	280	277	280	91,800	280
2022-10-24	278	279	274	279	228,200	279
2022-10-21	276	277	274	276	105,300	276
2022-10-20	277	277	275	276	101,600	276
2022-10-19	281	281	272	281	178,400	281
2022-10-18	277	279	276	278	98,800	278
2022-10-17	277	278	275	276	102,300	276
2022-10-14	278	280	276	277	125,100	277
2022-10-13	282	283	275	275	232,400	275
2022-10-12	286	286	282	282	143,100	282
2022-10-11	288	291	285	285	99,900	285
2022-10-07	291	294	291	292	55,400	292
2022-10-06	291	294	291	294	95,100	294
2022-10-05	293	293	290	290	68,600	290
2022-10-04	288	292	287	291	141,200	291
2022-10-03	287	287	282	286	87,600	286
2022-09-30	288	288	283	283	122,100	283
2022-09-29	290	290	284	288	95,200	288
2022-09-28	281	283	278	283	181,500	283
2022-09-27	287	287	282	283	101,200	283
2022-09-26	288	288	281	282	271,100	282
2022-09-22	292	292	288	289	206,200	289
2022-09-21	293	296	292	294	109,100	294
2022-09-20	295	297	294	296	64,200	296
2022-09-16	295	297	293	293	74,300	293
2022-09-15	295	295	293	294	83,600	294
2022-09-14	294	297	294	295	74,000	295
2022-09-13	297	299	296	297	64,900	297
2022-09-12	301	301	296	300	89,400	300
2022-09-09	296	298	295	297	99,400	297
2022-09-08	293	295	293	295	78,300	295
2022-09-07	295	295	291	293	120,900	293
2022-09-06	297	297	293	295	123,500	295
2022-09-05	296	302	294	297	120,000	297
2022-09-02	299	299	294	296	80,400	296
2022-09-01	297	299	296	296	95,600	296
2022-08-31	299	300	297	300	81,500	300
2022-08-30	302	302	299	302	48,900	302
2022-08-29	301	301	298	299	111,000	299
2022-08-26	305	306	301	302	95,600	302
2022-08-25	300	305	300	305	172,900	305
2022-08-24	302	302	299	299	60,300	299
2022-08-23	300	302	298	298	79,400	298
2022-08-22	298	303	297	302	182,700	302
2022-08-19	299	299	297	297	54,500	297
2022-08-18	297	299	296	296	58,900	296
2022-08-17	298	301	296	300	168,200	300
2022-08-16	297	298	295	296	87,900	296
2022-08-15	295	297	295	296	79,000	296
2022-08-12	293	295	292	295	160,100	295
2022-08-10	291	292	289	292	145,500	292
2022-08-09	291	291	289	289	109,800	289
2022-08-08	292	294	290	290	201,000	290
2022-08-05	293	298	291	295	195,700	295
2022-08-04	296	296	292	293	112,500	293
2022-08-03	298	298	294	297	93,400	297
2022-08-02	299	299	296	298	79,800	298
2022-08-01	297	300	295	299	105,500	299
2022-07-29	298	299	296	298	85,700	298
2022-07-28	300	301	298	298	128,200	298
2022-07-27	300	300	297	298	59,100	298
2022-07-26	302	302	299	299	47,700	299
2022-07-25	300	302	298	302	181,900	302
2022-07-22	298	298	296	297	61,800	297
2022-07-21	296	299	296	298	62,100	298
2022-07-20	299	299	296	299	51,200	299
2022-07-19	295	296	294	296	46,300	296
2022-07-15	298	298	295	295	56,600	295
2022-07-14	295	297	295	297	56,000	297
2022-07-13	295	297	294	296	60,000	296
2022-07-12	298	298	294	295	76,300	295
2022-07-11	296	300	296	298	85,400	298
2022-07-08	296	298	294	294	85,200	294
2022-07-07	296	297	293	297	58,500	297
2022-07-06	295	297	294	294	40,000	294
2022-07-05	300	300	295	297	83,000	297
2022-07-04	295	300	295	299	74,500	299
2022-07-01	298	299	292	293	81,400	293
2022-06-30	299	300	296	297	59,400	297
2022-06-29	302	302	298	298	91,000	298
2022-06-28	301	303	299	302	92,500	302
2022-06-27	302	303	299	299	69,400	299
2022-06-24	299	299	297	299	51,000	299
2022-06-23	301	301	296	298	76,700	298
2022-06-22	299	302	296	301	72,200	301
2022-06-21	296	299	295	297	61,700	297
2022-06-20	299	300	294	294	52,000	294
2022-06-17	295	301	294	297	119,900	297
2022-06-16	298	300	297	298	98,800	298
2022-06-15	298	300	297	297	89,200	297
2022-06-14	300	300	296	299	116,600	299
2022-06-13	302	304	301	301	77,200	301
2022-06-10	308	311	306	306	75,000	306
2022-06-09	308	313	308	311	92,000	311
2022-06-08	308	311	307	311	101,100	311
2022-06-07	302	308	302	307	124,900	307
2022-06-06	302	303	300	301	95,900	301
2022-06-03	306	307	302	302	49,600	302
2022-06-02	306	306	302	305	60,800	305
2022-06-01	301	308	301	307	109,800	307
2022-05-31	302	303	300	300	78,000	300
2022-05-30	305	306	301	301	117,300	301
2022-05-27	299	303	298	303	52,300	303
2022-05-26	301	302	297	297	56,600	297
2022-05-25	299	302	297	299	71,500	299
2022-05-24	302	304	299	300	125,400	300
2022-05-23	300	302	295	301	209,800	301
2022-05-20	293	294	290	292	105,700	292
2022-05-19	294	294	291	292	111,200	292
2022-05-18	295	297	294	296	52,200	296
2022-05-17	299	299	295	295	36,200	295
2022-05-16	298	299	294	296	110,000	296
2022-05-13	295	301	295	297	114,600	297
2022-05-12	298	307	296	296	108,300	296
2022-05-11	303	303	297	298	84,400	298
2022-05-10	303	303	298	298	70,200	298
2022-05-09	304	306	303	303	53,700	303
2022-05-06	304	307	304	306	48,800	306
2022-05-02	305	307	303	305	68,500	305
2022-04-28	297	305	297	305	58,200	305
2022-04-27	302	302	297	297	100,000	297
2022-04-26	304	305	303	304	24,600	304
2022-04-25	308	308	301	301	32,600	301
2022-04-22	308	311	305	308	35,700	308
2022-04-21	308	311	306	311	81,700	311
2022-04-20	300	308	300	308	76,500	308
2022-04-19	303	303	299	299	23,900	299
2022-04-18	301	303	299	301	32,300	301
2022-04-15	303	304	301	302	17,600	302
2022-04-14	303	304	301	304	34,200	304
2022-04-13	306	306	298	303	45,600	303
2022-04-12	302	303	299	302	62,100	302
2022-04-11	306	306	302	302	59,600	302
2022-04-08	306	307	303	306	81,800	306
2022-04-07	308	308	303	306	85,500	306
2022-04-06	312	312	308	308	57,600	308
2022-04-05	315	316	310	311	53,900	311
2022-04-04	314	315	313	313	18,600	313
2022-04-01	315	316	311	315	54,000	315
2022-03-31	315	318	313	313	55,400	313
2022-03-30	318	318	313	318	94,100	318
2022-03-29	324	326	321	326	85,800	326
2022-03-28	326	326	322	324	54,300	324
2022-03-25	324	325	320	324	56,800	324
2022-03-24	320	323	318	323	53,900	323
2022-03-23	319	322	318	321	80,300	321
2022-03-22	318	319	316	319	66,000	319
2022-03-18	314	318	311	318	116,900	318
2022-03-17	315	315	309	315	77,600	315
2022-03-16	310	313	308	312	77,100	312
2022-03-15	305	310	304	309	54,100	309
2022-03-14	307	309	305	307	50,800	307
2022-03-11	302	308	302	306	102,600	306
2022-03-10	306	309	301	305	108,700	305
2022-03-09	294	297	291	293	100,300	293
2022-03-08	309	309	291	293	151,100	293
2022-03-07	309	309	304	304	85,400	304
2022-03-04	310	313	309	309	49,600	309
2022-03-03	309	313	309	313	56,600	313
2022-03-02	311	313	308	308	77,200	308
2022-03-01	318	318	312	313	54,300	313
2022-02-28	315	317	311	315	58,600	315
2022-02-25	312	313	307	310	64,400	310
2022-02-24	310	313	306	313	72,000	313
2022-02-22	314	314	310	311	41,500	311
2022-02-21	320	320	315	315	41,400	315
2022-02-18	322	322	320	320	23,100	320
2022-02-17	324	325	320	324	50,200	324
2022-02-16	325	326	323	324	41,800	324
2022-02-15	324	327	320	320	70,500	320
2022-02-14	315	321	315	320	75,600	320
2022-02-10	323	323	319	323	61,400	323
2022-02-09	321	323	319	323	68,300	323
2022-02-08	321	321	317	319	32,800	319
2022-02-07	315	321	315	319	52,900	319
2022-02-04	314	320	314	317	49,200	317
2022-02-03	316	319	314	314	36,100	314
2022-02-02	311	320	311	318	57,700	318
2022-02-01	318	318	310	310	40,200	310
2022-01-31	316	317	312	314	52,400	314
2022-01-28	309	320	309	320	117,500	320
2022-01-27	314	314	304	305	91,400	305
2022-01-26	313	315	311	311	41,400	311
2022-01-25	315	315	310	312	35,200	312
2022-01-24	313	317	311	317	37,000	317
2022-01-21	311	314	309	314	54,600	314
2022-01-20	312	318	311	311	41,700	311
2022-01-19	312	315	311	311	64,100	311
2022-01-18	322	322	315	315	27,200	315
2022-01-17	322	325	319	321	29,700	321
2022-01-14	325	325	319	322	72,300	322
2022-01-13	324	324	321	323	22,000	323
2022-01-12	320	325	320	324	74,900	324
2022-01-11	319	322	315	318	77,900	318
2022-01-07	320	323	317	319	44,500	319
2022-01-06	315	322	315	317	88,300	317
2022-01-05	321	325	316	320	151,600	320
2022-01-04	329	329	321	323	88,400	323

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31