[3864 東証1部] 三菱製紙 日足 時系列データ

[3864 東証1部] 三菱製紙 (パルプ・紙)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-28769.00809.00769.00809.00201400159765100
2017-06-27772.00776.00771.00773.003220024903600
2017-06-26768.00771.00765.00765.004910037679800
2017-06-23769.00771.00765.00769.003500026883500
2017-06-22772.00772.00763.00765.004350033325400
2017-06-21772.00772.00766.00767.003960030442800
2017-06-20777.00782.00774.00777.007200055976000
2017-06-19774.00777.00770.00773.003360025997600
2017-06-16764.00775.00762.00774.006960053625000
2017-06-15763.00772.00757.00760.004100031282500
2017-06-14767.00773.00765.00769.005130039457100
2017-06-13757.00770.00757.00767.004480034313900
2017-06-12745.00763.00745.00762.004980037688800
2017-06-09750.00754.00746.00751.007650057475800
2017-06-08755.00755.00749.00750.004860036560700
2017-06-07757.00767.00752.00753.006420048429800
2017-06-06767.00768.00759.00762.007200054946300
2017-06-05772.00772.00758.00766.004540034691100
2017-06-02756.00776.00754.00776.0011140085539800
2017-06-01743.00753.00741.00752.005440040755500
2017-05-31740.00741.00731.00739.007390054403100
2017-05-30745.00745.00733.00735.005290039063800
2017-05-29763.00763.00737.00738.005270039322800
2017-05-26769.00769.00756.00758.004390033437300
2017-05-25773.00776.00766.00768.004020030970300
2017-05-24772.00780.00772.00776.006590051036700
2017-05-23764.00766.00761.00763.004280032686400
2017-05-22767.00771.00762.00767.004110031545700
2017-05-19761.00767.00758.00767.005940045328600
2017-05-18763.00765.00759.00762.007480056971500
2017-05-17773.00774.00767.00770.004790036921500
2017-05-16751.00777.00751.00773.008890068357800
2017-05-15757.00769.00750.00764.007490056970000
2017-05-12779.00781.00754.00757.0011530087882800
2017-05-11784.00784.00773.00784.007780060630700
2017-05-10785.00786.00778.00780.006830053280000
2017-05-09778.00784.00773.00781.005970046528200
2017-05-08776.00780.00775.00780.007050054844900
2017-05-02768.00775.00765.00774.006630051115100
2017-05-01762.00764.00754.00760.004440033669400
2017-04-28773.00781.00764.00767.006180047533300
2017-04-27769.00776.00766.00776.005150039808400
2017-04-26754.00768.00753.00768.007210055026000
2017-04-25745.00753.00744.00751.006470048488200
2017-04-24737.00771.00737.00748.00164100123685100
2017-04-21734.00734.00728.00729.002290016729600
2017-04-20727.00733.00726.00728.002350017128300
2017-04-19718.00734.00718.00731.004830035256000
2017-04-18715.00725.00715.00721.006400046145000
2017-04-17707.00712.00700.00712.005940042005800
2017-04-14715.00716.00705.00706.006030042712300
2017-04-13713.00722.00708.00722.006290045042300
2017-04-12725.00725.00711.00715.004750034054800
2017-04-11726.00730.00724.00726.002150015614400
2017-04-10721.00733.00721.00733.003160023043400
2017-04-07718.00726.00718.00720.003520025377000
2017-04-06737.00737.00716.00716.004910035382500
2017-04-05733.00741.00731.00735.005010036865800
2017-04-04739.00739.00726.00731.004670034146200
2017-04-03739.00743.00732.00738.003610026638800
2017-03-31749.00749.00732.00732.005610041337300
2017-03-30759.00759.00740.00741.003940029428400
2017-03-29771.00771.00756.00759.003460026270300
2017-03-28741.00771.00741.00771.009510072071500
2017-03-27747.00750.00732.00737.008540063240500
2017-03-24749.00749.00742.00748.006020044917900
2017-03-23755.00755.00748.00751.003600027030900
2017-03-22768.00768.00754.00755.005230039737400
2017-03-21779.00780.00773.00774.002600020168100
2017-03-17771.00787.00769.00787.004610035850700
2017-03-16772.00772.00763.00772.005410041581700
2017-03-15777.00780.00772.00773.003170024582200
2017-03-14790.00790.00779.00783.004460035006100
2017-03-13789.00793.00788.00790.002630020782700
2017-03-10790.00792.00784.00792.006770053488900
2017-03-09785.00788.00778.00787.003430026867200
2017-03-08785.00787.00778.00786.002470019354100
2017-03-07778.00783.00776.00783.002360018415300
2017-03-06784.00784.00775.00779.004060031588900
2017-03-03794.00794.00784.00786.002380018732400
2017-03-02792.00797.00788.00792.005180041016400
2017-03-01778.00793.00775.00792.004190032896600
2017-02-28786.00788.00776.00777.006190048431700
2017-02-27779.00788.00765.00785.006170047949100
2017-02-24766.00781.00766.00776.003720028836600
2017-02-23770.00778.00766.00771.002310017786200
2017-02-22786.00786.00768.00772.004470034592000
2017-02-21760.00787.00760.00786.004140032193000
2017-02-20762.00762.00755.00760.003010022835800
2017-02-17768.00773.00763.00764.005800044443600
2017-02-16779.00779.00764.00768.005260040662200
2017-02-15772.00780.00772.00779.003890030242400
2017-02-14784.00788.00772.00772.005170040247200
2017-02-13785.00788.00779.00782.004670036540300
2017-02-10790.00790.00782.00786.003540027812100
2017-02-09780.00786.00773.00785.006680052170700
2017-02-08766.00777.00754.00773.007490057506000
2017-02-07770.00783.00743.00769.009730074873900
2017-02-06788.00788.00776.00783.002450019169000
2017-02-03781.00785.00775.00780.005090039732100
2017-02-02810.00810.00781.00782.004920038986700
2017-02-01786.00811.00783.00809.006770054111900
2017-01-31792.00794.00785.00786.004850038257200
2017-01-30809.00809.00801.00802.007080056884400
2017-01-27809.00814.00802.00809.007310059201700
2017-01-26795.00806.00792.00805.006570052542200
2017-01-25798.00798.00784.00789.004860038434700
2017-01-24790.00793.00781.00792.003430027027300
2017-01-23784.00792.00779.00790.005260041313300
2017-01-20780.00786.00777.00786.004320033801900
2017-01-19777.00788.00768.00786.007920061782700
2017-01-18781.00782.00770.00777.007740060033800
2017-01-17796.00799.00786.00787.004500035539200
2017-01-16812.00817.00793.00796.004580036745100
2017-01-13813.00825.00806.00824.008240067207000
2017-01-12801.00816.00801.00814.009640077974900
2017-01-11797.00814.00797.00810.0010390083780300
2017-01-10793.00797.00787.00793.008270065606700
2017-01-06776.00794.00776.00792.007710060669900
2017-01-05797.00797.00778.00788.009790077091600
2017-01-04749.00800.00749.00798.0012270095858000
2016-12-30748.00753.00742.00751.004170031185700
2016-12-29759.00759.00747.00751.003810028605000
2016-12-28753.00760.00750.00757.004120031194000
2016-12-27755.00759.00753.00757.006790051286300
2016-12-26755.00760.00753.00755.004660035222900
2016-12-22763.00764.00756.00762.005980045458000
2016-12-21779.00779.00761.00763.007240055672200
2016-12-20769.00777.00765.00775.005370041489300
2016-12-19776.00782.00768.00773.006190047849400
2016-12-16786.00788.00779.00780.008080063240500
2016-12-15785.00789.00782.00786.009320073253900
2016-12-14774.00787.00770.00784.00134800105057000
2016-12-13778.00780.00770.00774.006590051029700
2016-12-12777.00780.00770.00778.0012650098131600
2016-12-09770.00776.00766.00776.009950076735200
2016-12-08775.00776.00769.00770.006350049002300
2016-12-07775.00778.00769.00776.009750075510100
2016-12-06770.00776.00764.00775.0011340087511800
2016-12-05762.00765.00748.00762.009440071799300
2016-12-02750.00764.00748.00762.0010340078234200
2016-12-01755.00758.00746.00747.008610064821900
2016-11-30750.00753.00745.00750.0010170076213800
2016-11-29756.00758.00747.00750.006050045456000
2016-11-28759.00759.00744.00756.0013010097884700
2016-11-25732.00750.00727.00750.00166000122526300
2016-11-24729.00729.00713.00722.006490046761100
2016-11-22712.00721.00707.00720.005880042127600
2016-11-21707.00715.00702.00712.009700068793800
2016-11-18700.00713.00699.00703.0012380087239800
2016-11-17698.00700.00692.00700.003000020928800
2016-11-16688.00699.00688.00699.006900047952400
2016-11-15679.00690.00678.00688.008080055255100
2016-11-14678.00684.00677.00679.007520051171400
2016-11-11677.00678.00665.00670.009210061849400
2016-11-10674.00676.00665.00676.008970060347500
2016-11-09676.00678.00642.00643.0010420068463000
2016-11-08684.00685.00675.00676.004610031260400
2016-11-07688.00690.00680.00682.007250049662500
2016-11-04688.00690.00680.00689.006940047585000
2016-11-02690.00695.00680.00693.007960054897400
2016-11-01691.00696.00685.00696.007420051278900
2016-10-31681.00691.00680.00689.006880047195300
2016-10-28674.00681.00672.00681.00154900104982300
2016-10-27675.00677.00672.00672.007090047755000
2016-10-26673.00675.00673.00673.004940033285700
2016-10-25673.00677.00672.00673.006190041735800
2016-10-24675.00676.00672.00673.003340022501200
2016-10-21675.00677.00670.00675.004880032861000
2016-10-20677.00679.00659.00671.0011610077664900
2016-10-19673.00677.00673.00677.003280022149300
2016-10-18671.00674.00670.00673.005710038348200
2016-10-17680.00683.00671.00672.005650038151600
2016-10-14687.00688.00682.00684.003430023471200
2016-10-13696.00696.00686.00689.005990041343600
2016-10-12691.00698.00690.00697.004870033839700
2016-10-11695.00696.00692.00696.003840026665100
2016-10-07693.00695.00688.00690.002480017119000
2016-10-06691.00696.00691.00694.003540024549300
2016-10-05692.00694.00689.00691.004520031241100
2016-10-04684.00693.00684.00693.003880026717000
2016-10-03685.00690.00682.00688.003640025036900
2016-09-30681.00686.00675.00683.007700052352100
2016-09-29675.00691.00675.00691.008170056082500
2016-09-28667.00682.00667.00680.007600051151200
2016-09-2768.0069.0068.0068.0079200054056000
2016-09-2668.0071.0068.0069.0097900067901000
2016-09-2370.0070.0068.0069.0064800044840000
2016-09-2168.0070.0067.0070.0087800060283000
2016-09-2068.0069.0068.0068.0044300030144000
2016-09-1670.0070.0068.0068.0066000045557000
2016-09-1571.0071.0070.0070.0026900018943000
2016-09-1470.0071.0069.0071.0032400022789000
2016-09-1371.0071.0070.0070.0020500014483000
2016-09-1271.0071.0070.0071.001360009633000
2016-09-0971.0072.0071.0071.0071000050542000
2016-09-0872.0072.0071.0071.001300009261000
2016-09-0771.0072.0071.0072.0044700031860000
2016-09-0671.0072.0070.0072.0023300016539000
2016-09-0572.0072.0070.0070.0071700051272000
2016-09-0271.0072.0070.0072.0048600034565000
2016-09-0170.0071.0070.0071.0036500025842000
2016-08-3170.0070.0069.0070.0044600031188000
2016-08-3069.0070.0069.0069.001350009324000
2016-08-2970.0070.0069.0069.0067400047125000
2016-08-2669.0070.0069.0069.001010006977000
2016-08-2570.0070.0069.0069.001230008562000
2016-08-2470.0070.0069.0069.001290008958000
2016-08-2370.0070.0069.0069.0023100016071000
2016-08-2270.0072.0070.0070.001497000105435000
2016-08-1969.0070.0069.0070.0049000033881000
2016-08-1869.0070.0069.0069.001440009948000
2016-08-1768.0071.0068.0070.0078000053900000
2016-08-1671.0071.0068.0068.0062300043129000
2016-08-1570.0071.0070.0070.0032700022899000
2016-08-1271.0071.0069.0070.0044100030893000
2016-08-1071.0072.0070.0070.0063700045189000
2016-08-0970.0072.0069.0072.0075900053732000
2016-08-0870.0070.0069.0069.0062800043797000
2016-08-0570.0070.0068.0070.0055500038312000
2016-08-0469.0071.0069.0069.0059300041347000
2016-08-0369.0070.0069.0069.0028200019473000
2016-08-0270.0071.0070.0070.0042000029416000
2016-08-0171.0071.0070.0070.0040000028221000
2016-07-2971.0072.0070.0072.0025600018177000
2016-07-2872.0072.0070.0071.0082200058850000
2016-07-2772.0073.0071.0072.00128100092334000
2016-07-2671.0072.0070.0072.0095300067761000
2016-07-2568.0071.0068.0071.00128300089229000
2016-07-2268.0069.0068.0068.0062700042890000
2016-07-2168.0070.0068.0069.00112000076993000
2016-07-2068.0068.0066.0068.001679000113404000
2016-07-1968.0069.0068.0068.0075600051708000
2016-07-1569.0070.0068.0068.00105600072741000
2016-07-1470.0071.0068.0068.00132000091355000
2016-07-1370.0071.0068.0070.00106800074156000
2016-07-1269.0070.0068.0070.0069600048231000
2016-07-1167.0068.0066.0068.0044100029666000
2016-07-0867.0067.0065.0066.0048900032319000
2016-07-0767.0068.0066.0067.0045700030595000
2016-07-0667.0068.0066.0068.001598000106981000
2016-07-0570.0070.0067.0068.00106200072584000
2016-07-0471.0071.0069.0070.00102100071627000
2016-07-0171.0072.0070.0070.0062000043884000
2016-06-3071.0072.0071.0071.0039800028341000
2016-06-2970.0072.0070.0071.0066600047104000
2016-06-2871.0072.0069.0070.0078200055182000
2016-06-2770.0072.0070.0071.00103000072657000
2016-06-2473.0074.0069.0070.001820000129850000
2016-06-2372.0073.0072.0073.0025400018424000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog