3864 三菱製紙(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	543	559	539	553	590,400	553
2023-12-28	533	541	528	533	356,600	533
2023-12-27	528	533	522	533	364,400	533
2023-12-26	511	526	510	525	354,300	525
2023-12-25	518	525	507	510	284,800	510
2023-12-22	504	516	503	516	257,100	516
2023-12-21	505	506	500	503	251,100	503
2023-12-20	510	514	507	508	198,500	508
2023-12-19	510	512	505	507	171,100	507
2023-12-18	511	512	503	511	149,600	511
2023-12-15	500	515	499	515	288,100	515
2023-12-14	515	521	498	501	464,600	501
2023-12-13	511	514	508	510	184,200	510
2023-12-12	519	523	510	511	392,700	511
2023-12-11	524	532	518	520	320,000	520
2023-12-08	520	531	516	524	538,700	524
2023-12-07	511	518	507	516	264,500	516
2023-12-06	498	517	495	515	398,300	515
2023-12-05	512	517	504	504	649,800	504
2023-12-04	534	537	517	519	473,200	519
2023-12-01	531	534	521	533	441,200	533
2023-11-30	533	533	522	530	471,700	530
2023-11-29	542	547	534	535	297,500	535
2023-11-28	550	551	535	537	310,300	537
2023-11-27	558	566	542	543	304,700	543
2023-11-24	568	568	550	553	503,900	553
2023-11-22	540	572	536	562	736,700	562
2023-11-21	523	544	519	542	487,700	542
2023-11-20	538	551	527	528	486,900	528
2023-11-17	525	534	521	534	359,300	534
2023-11-16	524	537	520	532	486,900	532
2023-11-15	536	536	514	523	824,900	523
2023-11-14	566	566	529	529	1,649,400	529
2023-11-13	540	585	523	561	2,571,600	561
2023-11-10	545	552	538	547	346,600	547
2023-11-09	542	553	536	550	393,100	550
2023-11-08	562	562	541	543	505,100	543
2023-11-07	577	580	560	560	398,500	560
2023-11-06	575	580	568	577	321,400	577
2023-11-02	589	590	565	567	373,600	567
2023-11-01	585	586	575	586	287,500	586
2023-10-31	560	579	558	579	437,500	579
2023-10-30	557	562	552	555	629,400	555
2023-10-27	557	570	553	570	283,300	570
2023-10-26	554	559	549	551	301,200	551
2023-10-25	569	578	564	564	381,700	564
2023-10-24	556	561	535	561	709,300	561
2023-10-23	571	571	556	557	320,400	557
2023-10-20	567	570	556	568	351,200	568
2023-10-19	571	577	564	570	304,500	570
2023-10-18	580	590	568	574	376,600	574
2023-10-17	585	592	571	580	410,500	580
2023-10-16	585	596	578	580	404,700	580
2023-10-13	594	596	584	590	507,100	590
2023-10-12	610	614	593	600	643,900	600
2023-10-11	613	621	607	613	580,400	613
2023-10-10	592	613	592	611	859,700	611
2023-10-06	568	599	559	596	975,400	596
2023-10-05	561	568	550	566	687,600	566
2023-10-04	564	570	550	551	952,800	551
2023-10-03	594	595	571	574	1,009,800	574
2023-10-02	606	620	596	603	1,135,100	603
2023-09-29	628	632	601	604	1,053,100	604
2023-09-28	614	642	614	633	1,201,100	633
2023-09-27	624	630	602	611	1,177,900	611
2023-09-26	610	634	608	628	1,727,600	628
2023-09-25	637	646	609	609	2,154,500	609
2023-09-22	603	664	601	657	2,266,800	657
2023-09-21	579	613	578	613	1,711,900	613
2023-09-20	583	585	571	582	945,300	582
2023-09-19	565	583	564	578	1,203,000	578
2023-09-15	536	579	536	568	2,450,700	568
2023-09-14	519	527	518	526	600,600	526
2023-09-13	515	521	511	518	623,000	518
2023-09-12	510	529	509	518	1,189,300	518
2023-09-11	508	511	502	505	480,400	505
2023-09-08	499	510	498	502	1,261,800	502
2023-09-07	486	499	486	497	756,700	497
2023-09-06	496	498	486	489	970,700	489
2023-09-05	504	504	495	498	762,200	498
2023-09-04	505	510	498	503	657,800	503
2023-09-01	494	507	491	502	1,610,800	502
2023-08-31	503	505	494	495	2,634,100	495
2023-08-30	520	525	516	523	411,400	523
2023-08-29	523	526	516	517	289,000	517
2023-08-28	524	529	519	524	331,400	524
2023-08-25	516	526	515	519	302,700	519
2023-08-24	528	536	523	523	369,000	523
2023-08-23	517	527	514	525	295,800	525
2023-08-22	523	526	518	519	263,100	519
2023-08-21	520	525	518	520	233,500	520
2023-08-18	511	521	511	517	268,400	517
2023-08-17	517	519	508	519	314,700	519
2023-08-16	508	522	506	513	456,800	513
2023-08-15	514	528	514	515	615,100	515
2023-08-14	512	530	510	510	795,800	510
2023-08-10	496	505	494	505	530,500	505
2023-08-09	506	509	491	495	1,144,400	495
2023-08-08	530	532	508	514	1,332,900	514
2023-08-07	529	542	507	529	2,186,000	529
2023-08-04	614	633	518	526	5,694,100	526
2023-08-03	605	619	597	618	634,300	618
2023-08-02	600	613	597	609	690,100	609
2023-08-01	606	610	591	603	673,900	603
2023-07-31	613	626	605	612	950,500	612
2023-07-28	604	608	589	599	1,147,700	599
2023-07-27	604	607	595	607	829,000	607
2023-07-26	586	622	580	619	1,533,300	619
2023-07-25	583	583	573	581	329,300	581
2023-07-24	568	579	561	577	490,400	577
2023-07-21	566	572	557	566	364,900	566
2023-07-20	565	569	557	566	395,600	566
2023-07-19	560	568	550	566	460,700	566
2023-07-18	538	558	538	553	492,700	553
2023-07-14	560	562	538	541	759,300	541
2023-07-13	555	563	544	561	496,200	561
2023-07-12	573	575	550	551	729,100	551
2023-07-11	578	590	570	572	568,500	572
2023-07-10	569	581	568	576	498,900	576
2023-07-07	563	577	558	567	558,200	567
2023-07-06	585	587	566	573	769,300	573
2023-07-05	585	598	573	591	714,600	591
2023-07-04	587	604	578	582	1,166,600	582
2023-07-03	563	579	559	579	713,200	579
2023-06-30	556	568	550	564	524,500	564
2023-06-29	551	557	545	555	532,000	555
2023-06-28	553	565	548	553	633,600	553
2023-06-27	551	554	536	547	467,000	547
2023-06-26	550	559	537	558	569,800	558
2023-06-23	578	584	548	551	1,221,100	551
2023-06-22	568	595	567	581	1,623,300	581
2023-06-21	553	565	548	560	461,600	560
2023-06-20	564	569	553	563	480,600	563
2023-06-19	569	579	561	563	878,900	563
2023-06-16	552	553	540	549	575,400	549
2023-06-15	564	568	547	555	766,800	555
2023-06-14	579	586	557	564	896,300	564
2023-06-13	585	585	561	566	1,180,900	566
2023-06-12	550	588	545	588	1,984,700	588
2023-06-09	525	544	523	535	591,200	535
2023-06-08	523	528	515	524	386,400	524
2023-06-07	539	539	515	524	991,300	524
2023-06-06	492	539	490	539	1,397,800	539
2023-06-05	508	513	492	496	838,700	496
2023-06-02	449	497	448	497	1,210,900	497
2023-06-01	451	455	440	442	414,200	442
2023-05-31	466	471	452	453	485,000	453
2023-05-30	467	478	461	474	424,500	474
2023-05-29	488	489	466	469	413,700	469
2023-05-26	488	493	481	482	382,900	482
2023-05-25	499	500	487	488	634,000	488
2023-05-24	510	525	504	509	542,200	509
2023-05-23	505	537	503	519	1,720,500	519
2023-05-22	477	500	471	500	552,600	500
2023-05-19	465	476	459	474	474,700	474
2023-05-18	475	479	466	469	574,200	469
2023-05-17	487	495	475	475	580,900	475
2023-05-16	478	491	474	491	884,600	491
2023-05-15	493	494	461	470	873,300	470
2023-05-12	480	537	480	495	3,799,200	495
2023-05-11	420	497	406	486	3,270,300	486
2023-05-10	424	427	419	424	298,900	424
2023-05-09	419	424	416	421	318,300	421
2023-05-08	410	420	409	419	230,000	419
2023-05-02	410	416	400	407	410,700	407
2023-05-01	405	409	403	407	218,000	407
2023-04-28	398	403	393	402	337,000	402
2023-04-27	381	398	380	393	476,800	393
2023-04-26	378	384	375	381	164,900	381
2023-04-25	373	379	372	378	170,600	378
2023-04-24	370	372	369	371	78,300	371
2023-04-21	369	373	368	370	185,400	370
2023-04-20	362	370	361	369	133,500	369
2023-04-19	362	367	360	364	104,700	364
2023-04-18	367	369	362	362	197,700	362
2023-04-17	371	372	367	370	130,300	370
2023-04-14	372	373	369	370	91,800	370
2023-04-13	370	370	367	369	117,900	369
2023-04-12	366	371	366	371	113,700	371
2023-04-11	374	379	367	369	258,900	369
2023-04-10	361	369	361	369	263,500	369
2023-04-07	351	358	351	355	104,100	355
2023-04-06	352	357	351	351	146,700	351
2023-04-05	357	358	349	354	240,700	354
2023-04-04	354	362	352	360	209,700	360
2023-04-03	349	354	349	353	94,600	353
2023-03-31	349	354	346	349	108,700	349
2023-03-30	341	346	337	346	123,700	346
2023-03-29	344	349	344	349	89,800	349
2023-03-28	350	351	342	344	169,400	344
2023-03-27	345	351	342	350	177,400	350
2023-03-24	337	341	335	341	157,200	341
2023-03-23	338	340	335	340	61,100	340
2023-03-22	340	342	334	337	196,300	337
2023-03-20	343	344	333	336	249,600	336
2023-03-17	340	348	336	346	271,900	346
2023-03-16	339	340	331	338	441,800	338
2023-03-15	341	351	340	349	290,500	349
2023-03-14	346	348	334	335	542,500	335
2023-03-13	350	351	343	346	531,400	346
2023-03-10	358	371	356	356	599,500	356
2023-03-09	352	360	350	360	184,000	360
2023-03-08	356	360	350	353	299,600	353
2023-03-07	351	360	348	356	272,600	356
2023-03-06	352	354	345	349	447,900	349
2023-03-03	352	363	352	355	400,600	355
2023-03-02	352	354	345	349	399,900	349
2023-03-01	340	366	339	356	1,160,400	356
2023-02-28	348	349	340	341	516,700	341
2023-02-27	349	350	334	342	1,047,300	342
2023-02-24	322	342	322	341	1,165,400	341
2023-02-22	325	325	312	319	589,700	319
2023-02-21	301	333	301	327	1,629,600	327
2023-02-20	283	301	283	299	308,700	299
2023-02-17	284	284	281	282	100,100	282
2023-02-16	287	287	282	284	103,900	284
2023-02-15	285	291	282	283	276,900	283
2023-02-14	291	295	284	293	282,300	293
2023-02-13	291	292	288	289	130,100	289
2023-02-10	289	292	288	290	100,500	290
2023-02-09	288	290	285	288	61,500	288
2023-02-08	286	290	286	288	63,400	288
2023-02-07	284	288	284	285	86,000	285
2023-02-06	290	290	285	286	72,100	286
2023-02-03	286	289	284	287	91,500	287
2023-02-02	290	290	286	286	90,300	286
2023-02-01	296	297	289	289	161,200	289
2023-01-31	290	296	290	296	164,100	296
2023-01-30	289	291	287	290	235,400	290
2023-01-27	285	287	283	287	164,400	287
2023-01-26	280	282	279	282	58,900	282
2023-01-25	278	281	276	281	83,800	281
2023-01-24	276	278	275	278	56,400	278
2023-01-23	275	277	275	275	65,900	275
2023-01-20	273	275	273	274	36,600	274
2023-01-19	274	275	273	273	48,000	273
2023-01-18	272	276	272	275	58,600	275
2023-01-17	275	275	273	273	39,600	273
2023-01-16	275	276	273	273	85,800	273
2023-01-13	277	279	276	276	117,600	276
2023-01-12	279	280	277	278	119,900	278
2023-01-11	279	281	279	280	35,600	280
2023-01-10	282	284	280	280	80,300	280
2023-01-06	278	281	277	281	34,800	281
2023-01-05	280	281	278	278	119,400	278
2023-01-04	283	283	280	280	77,000	280

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