[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 
2017-01-23784.00792.00779.00790.005260041313300
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
2016-06-2272.0073.0071.0072.0067100048301000
2016-06-2172.0073.0071.0072.0042700030717000
2016-06-2070.0072.0070.0072.0063700045427000
2016-06-1771.0072.0070.0070.00135300095536000
2016-06-1673.0073.0071.0071.00123000088478000
2016-06-1574.0075.0073.0073.0065900048653000
2016-06-1476.0076.0075.0075.0062300047175000
2016-06-1377.0077.0076.0076.0048100036906000
2016-06-1078.0078.0077.0078.0089900070091000
2016-06-0978.0078.0076.0078.0081900063159000
2016-06-0878.0078.0077.0077.0069200053829000
2016-06-0778.0078.0077.0078.0046200035995000
2016-06-0679.0080.0078.0078.0090700071114000
2016-06-0378.0080.0078.0079.0050200039515000
2016-06-0279.0079.0077.0078.00103100080632000
2016-06-0180.0081.0079.0079.0087700070239000
2016-05-3181.0083.0081.0082.001280000104647000
2016-05-3080.0081.0080.0081.0078100062704000
2016-05-2779.0080.0079.0079.0016700013199000
2016-05-2679.0080.0078.0079.0054300042823000
2016-05-2579.0080.0079.0079.0023900018895000
2016-05-2479.0079.0078.0079.0034200027017000
2016-05-2380.0080.0079.0079.0034600027499000
2016-05-2080.0081.0080.0080.0031700025382000
2016-05-1981.0081.0079.0081.0081800065586000
2016-05-1880.0081.0080.0081.0098400079489000
2016-05-1780.0080.0079.0080.0041100032827000
2016-05-1680.0080.0079.0079.0024000019028000
2016-05-1380.0081.0079.0080.0042000033598000
2016-05-1279.0081.0079.0080.0072800058144000
2016-05-1181.0081.0079.0079.0065100051843000
2016-05-1079.0081.0079.0081.0054500043637000
2016-05-0979.0080.0078.0079.0091500072282000
2016-05-0679.0080.0078.0079.0059700047181000
2016-05-0281.0082.0079.0079.0065800052583000
2016-04-2883.0084.0081.0083.0066500054834000
2016-04-2783.0083.0081.0082.0034300028183000
2016-04-2681.0082.0081.0082.0028100023011000
2016-04-2584.0084.0082.0082.0035000028834000
2016-04-2283.0084.0082.0084.0055500046125000
2016-04-2182.0083.0082.0083.0026300021747000
2016-04-2082.0082.0081.0081.0024200019774000
2016-04-1981.0081.0080.0081.0046600037624000
2016-04-1882.0082.0079.0080.0069100055538000
2016-04-1583.0084.0082.0082.0051300042432000
2016-04-1483.0083.0082.0083.0066000054733000
2016-04-1381.0083.0080.0082.0062300050692000
2016-04-1279.0082.0079.0081.0058000046712000
2016-04-1181.0081.0079.0079.0034200027255000
2016-04-0879.0081.0079.0080.0043900035068000
2016-04-0779.0081.0079.0079.0051800041194000
2016-04-0680.0080.0079.0079.0020900016628000
2016-04-0580.0081.0079.0080.0055000043965000
2016-04-0480.0081.0080.0081.0033600027017000
2016-04-0180.0081.0080.0081.0066600053601000
2016-03-3183.0083.0080.0080.0094500077261000
2016-03-3084.0084.0083.0083.0032600027242000
2016-03-2984.0084.0083.0084.0021900018364000
2016-03-2883.0084.0083.0084.0028200023564000
2016-03-2583.0084.0083.0083.0023200019374000
2016-03-2484.0085.0082.0084.0072300060457000
2016-03-2384.0084.0083.0083.0046400038616000
2016-03-2284.0084.0082.0084.00110700092048000
2016-03-1883.0084.0083.0083.0062700052331000
2016-03-1783.0083.0082.0083.0039200032500000
2016-03-1682.0083.0081.0082.0059600048900000
2016-03-1582.0083.0081.0082.0045600037466000
2016-03-1482.0083.0081.0083.0038400031596000
2016-03-1180.0082.0079.0081.001485000120189000
2016-03-1080.0081.0080.0081.0040900032972000
2016-03-0979.0080.0079.0079.0032700025869000
2016-03-0880.0081.0079.0079.0057700046047000
2016-03-0781.0081.0079.0080.0084400067814000
2016-03-0480.0081.0080.0081.00102100081872000
2016-03-0379.0080.0078.0080.0056100044452000
2016-03-0279.0080.0078.0080.0059300046902000
2016-03-0179.0079.0078.0078.0068400053933000
2016-02-2980.0081.0079.0079.0099000079159000
2016-02-2679.0080.0079.0079.0054000042727000
2016-02-2578.0080.0078.0080.0037000029309000
2016-02-2478.0079.0076.0078.00120400093437000
2016-02-2380.0080.0078.0078.0043900034733000
2016-02-2279.0080.0078.0080.0037900030009000
2016-02-1979.0080.0078.0079.0023500018557000
2016-02-1879.0080.0078.0080.0063100049993000
2016-02-1778.0079.0076.0077.0059600046315000
2016-02-1678.0080.0078.0078.0070700055675000
2016-02-1575.0078.0073.0078.0084700064059000
2016-02-1272.0075.0071.0072.00125100090708000
2016-02-1079.0079.0074.0075.001585000120698000
2016-02-0981.0081.0078.0078.0099300078942000
2016-02-0882.0083.0081.0083.0061900050840000
2016-02-0581.0083.0080.0082.0091400074553000
2016-02-0481.0084.0081.0082.00102000084113000
2016-02-0382.0083.0080.0081.0079100064335000
2016-02-0283.0084.0082.0083.0055800046344000
2016-02-0184.0084.0081.0084.00110000090994000
2016-01-2982.0083.0080.0083.0098400080437000
2016-01-2881.0084.0080.0081.00115800094894000
2016-01-2780.0081.0079.0081.0048200038604000
2016-01-2679.0079.0077.0079.0083500065489000
2016-01-2579.0080.0078.0079.0063300050010000
2016-01-2277.0079.0076.0079.0071200055335000
2016-01-2177.0078.0075.0075.001567000120582000
2016-01-2079.0080.0077.0077.0083700065655000
2016-01-1980.0080.0079.0079.0050300039882000
2016-01-1879.0080.0078.0079.00110800087476000
2016-01-1581.0082.0079.0080.00100400080967000

   ※ 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