3864 三菱製紙(株) の時系列データ [1984年度]

日付始値高値安値終値出来高調整後終値
1984-12-28424427423423120,0003,662.34
1984-12-27426427421424466,0003,671
1984-12-26426426424424290,0003,671
1984-12-25427428425425159,0003,679.65
1984-12-2442542942542768,0003,696.97
1984-12-22427431425430447,0003,722.94
1984-12-21420429420426756,0003,688.31
1984-12-20417420416419545,0003,627.71
1984-12-1941541841541669,0003,601.73
1984-12-18420420413413186,0003,575.76
1984-12-17419420416420126,0003,636.36
1984-12-15410415410415127,0003,593.07
1984-12-14410411410410102,0003,549.78
1984-12-13410412409409168,0003,541.13
1984-12-12408410408408237,0003,532.47
1984-12-11411412405411150,0003,558.44
1984-12-1041541541141198,0003,558.44
1984-12-07418418410410233,0003,549.78
1984-12-06417420415418294,0003,619.05
1984-12-05415417415415201,0003,593.07
1984-12-04420421415415255,0003,593.07
1984-12-03419423418418247,0003,619.05
1984-12-0141841941841835,0003,619.05
1984-11-30417419415416319,0003,601.73
1984-11-29411414410414296,0003,584.42
1984-11-28405415403410227,0003,549.78
1984-11-27405406400405377,0003,506.49
1984-11-26403409403406411,0003,515.15
1984-11-24401406400403176,0003,489.18
1984-11-22408408401401127,0003,471.86
1984-11-21405409404406189,0003,515.15
1984-11-20403408400408300,0003,532.47
1984-11-19405405398398177,0003,445.89
1984-11-1740840840340577,0003,506.49
1984-11-16412414408408129,0003,532.47
1984-11-15412415412414148,0003,584.42
1984-11-14414415411413109,0003,575.76
1984-11-13415416414416186,0003,601.73
1984-11-12412418411415110,0003,593.07
1984-11-09411418411418122,0003,619.05
1984-11-0841341541041098,0003,549.78
1984-11-07425426415418298,0003,619.05
1984-11-06432433423425370,0003,679.65
1984-11-05436436431433701,0003,748.92
1984-11-02437438430430931,0003,722.94
1984-11-014384394254351,172,0003,766.23
1984-10-31423440423435484,0003,766.23
1984-10-30434434428428387,0003,705.63
1984-10-29422429422429154,0003,714.29
1984-10-27433434426427381,0003,696.97
1984-10-264444444324361,300,0003,774.89
1984-10-254394454354452,710,0003,852.81
1984-10-244374384324321,300,0003,740.26
1984-10-234354354314322,535,0003,740.26
1984-10-224274354254301,974,0003,722.94
1984-10-204164274134211,830,0003,645.02
1984-10-19400410400406568,0003,515.15
1984-10-18398400398399145,0003,454.55
1984-10-1740040039539899,0003,445.89
1984-10-16403403395403429,0003,489.18
1984-10-15405405401402220,0003,480.52
1984-10-12403406400405216,0003,506.49
1984-10-11406406401401114,0003,471.86
1984-10-09399405399400207,0003,463.20
1984-10-08409410408409549,0003,541.13
1984-10-06401408401408166,0003,532.47
1984-10-05411415406406569,0003,515.15
1984-10-04403412400411696,0003,558.44
1984-10-03401404397404780,0003,497.84
1984-10-02399402397401590,0003,471.86
1984-10-01401401396399591,0003,454.55
1984-09-29396400396396473,0003,428.57
1984-09-28391398391395282,0003,419.91
1984-09-27399399390391315,0003,385.28
1984-09-26392399389399773,0003,454.55
1984-09-25390395390390336,0003,376.62
1984-09-22387392387390151,0003,376.62
1984-09-21386387386386322,0003,341.99
1984-09-20390390386386145,0003,341.99
1984-09-19390395390391355,0003,385.28
1984-09-18393395390395307,0003,419.91
1984-09-17395399390390522,0003,376.62
1984-09-14383394383390792,0003,376.62
1984-09-13380385378385273,0003,333.33
1984-09-12379381378381319,0003,298.70
1984-09-11377379375377394,0003,264.07
1984-09-10382385375375245,0003,246.75
1984-09-07380390380380484,0003,290.04
1984-09-06381383376380275,0003,290.04
1984-09-05389389380383270,0003,316.02
1984-09-04395395390391353,0003,385.28
1984-09-03400402395395705,0003,419.91
1984-09-013994043973981,564,0003,445.89
1984-08-313933993903971,957,0003,437.23
1984-08-303953973883891,324,0003,367.97
1984-08-293863933863902,230,0003,376.62
1984-08-28380384375384559,0003,324.68
1984-08-27380380375379188,0003,281.39
1984-08-25375380375380200,0003,290.04
1984-08-24371376371374240,0003,238.10
1984-08-23368373368370300,0003,203.46
1984-08-22370370365368175,0003,186.15
1984-08-21365370364370143,0003,203.46
1984-08-2036636936436576,0003,160.17
1984-08-1836936936136159,0003,125.54
1984-08-17357370354370226,0003,203.46
1984-08-16360365357357279,0003,090.91
1984-08-15361365360365186,0003,160.17
1984-08-1436536636136277,0003,134.20
1984-08-1336537036537035,0003,203.46
1984-08-10367377366371435,0003,212.12
1984-08-09367372365365290,0003,160.17
1984-08-083733733643641,036,0003,151.52
1984-08-07380382375376957,0003,255.41
1984-08-06370382370380381,0003,290.04
1984-08-04373375365365217,0003,160.17
1984-08-03360370358367539,0003,177.49
1984-08-02353353350350255,0003,030.30
1984-08-01355356350350141,0003,030.30
1984-07-31355358352355102,0003,073.59
1984-07-3035236035136084,0003,116.88
1984-07-28358360347351767,0003,038.96
1984-07-27346360346357106,0003,090.91
1984-07-26339348337340273,0002,943.72
1984-07-25339339330332419,0002,874.46
1984-07-24339340327337308,0002,917.75
1984-07-23350350344344186,0002,978.35
1984-07-2134835234835075,0003,030.30
1984-07-20353353347350233,0003,030.30
1984-07-19360360357357114,0003,090.91
1984-07-18360366360360181,0003,116.88
1984-07-1735735935535972,0003,108.23
1984-07-1635735935335558,0003,073.59
1984-07-13356357352352288,0003,047.62
1984-07-12364364359360325,0003,116.88
1984-07-11370370365365153,0003,160.17
1984-07-10365370365366488,0003,168.83
1984-07-09365366363363217,0003,142.86
1984-07-07360366360363292,0003,142.86
1984-07-06356360355360658,0003,116.88
1984-07-05355360355358154,0003,099.57
1984-07-04364365360360390,0003,116.88
1984-07-03369369364365260,0003,160.17
1984-07-02371374370370176,0003,203.46
1984-06-30364365364364106,0003,151.52
1984-06-29365367364365483,0003,160.17
1984-06-28361367361367139,0003,177.49
1984-06-27359359353358210,0003,099.57
1984-06-2635636035535881,0003,099.57
1984-06-25364368356360181,0003,116.88
1984-06-23360363360363109,0003,142.86
1984-06-22360364358360332,0003,116.88
1984-06-21360367360361514,0003,125.54
1984-06-20361363360360467,0003,116.88
1984-06-19359362359361241,0003,125.54
1984-06-18346351346349118,0003,021.65
1984-06-1634735034634788,0003,004.33
1984-06-15358358349350287,0003,030.30
1984-06-14361363360360418,0003,116.88
1984-06-13361364360361358,0003,125.54
1984-06-12360362357362178,0003,134.20
1984-06-11366367362362149,0003,134.20
1984-06-08367369365365157,0003,160.17
1984-06-07364367358362280,0003,134.20
1984-06-06359367356362674,0003,134.20
1984-06-05350370350369554,0003,194.81
1984-06-04350357350352523,0003,047.62
1984-06-02350354347350533,0003,030.30
1984-06-01350352345346857,0002,995.67
1984-05-31359359351355502,0003,073.59
1984-05-30365370363363454,0003,142.86
1984-05-29360374359374253,0003,238.10
1984-05-28363363359360200,0003,116.88
1984-05-26360364360362177,0003,134.20
1984-05-25367374363368334,0003,186.15
1984-05-24351368351367975,0003,177.49
1984-05-233543583423481,160,0003,012.99
1984-05-22370370360364633,0003,151.52
1984-05-21376377376376263,0003,255.41
1984-05-19363377363375329,0003,246.75
1984-05-18377377365366657,0003,168.83
1984-05-17401405389389597,0003,367.97
1984-05-16400410400406683,0003,515.15
1984-05-15400409395400745,0003,463.20
1984-05-14430430409410238,0003,549.78
1984-05-1143543543043155,0003,731.60
1984-05-10437438426430125,0003,722.94
1984-05-09441444435436209,0003,774.89
1984-05-08445449442444230,0003,844.16
1984-05-07446448445446118,0003,861.47
1984-05-04446451446446446,0003,861.47
1984-05-02446448443444425,0003,844.16
1984-05-01448448442448256,0003,878.79
1984-04-28448451445448480,0003,878.79
1984-04-27449453441450456,0003,896.10
1984-04-26435444435444631,0003,844.16
1984-04-25430445430441587,0003,818.18
1984-04-24425429425426388,0003,688.31
1984-04-23434435421425382,0003,679.65
1984-04-21411424411415685,0003,593.07
1984-04-204114204094111,061,0003,558.44
1984-04-19434435421421593,0003,645.02
1984-04-18436440433435270,0003,766.23
1984-04-17449450440443532,0003,835.50
1984-04-16455455446448632,0003,878.79
1984-04-13448455445450939,0003,896.10
1984-04-12439448439448682,0003,878.79
1984-04-11443444433438316,0003,792.21
1984-04-10432434431433177,0003,748.92
1984-04-09433433429430190,0003,722.94
1984-04-07435437431433250,0003,748.92
1984-04-06440440434439345,0003,800.87
1984-04-05442442438438445,0003,792.21
1984-04-04443445440443219,0003,835.50
1984-04-03448453441441238,0003,818.18
1984-04-02451452445445423,0003,852.81
1984-03-31453453451451293,0003,904.76
1984-03-30450453450451499,0003,904.76
1984-03-294554554504501,020,0003,896.10
1984-03-284554604484501,501,0003,896.10
1984-03-274965024954981,508,0003,919.72
1984-03-26497498492495803,0003,896.10
1984-03-24499499494495799,0003,896.10
1984-03-234945014944962,473,9993,903.97
1984-03-224935004934941,468,0003,888.23
1984-03-21503503492492734,0003,872.49
1984-03-194895064894992,801,9993,927.59
1984-03-17495497489490919,0003,856.75
1984-03-165115114954952,806,9993,896.10
1984-03-154925054905013,340,9993,943.33
1984-03-144834944834901,197,0003,856.75
1984-03-13489492485488573,0003,841.01
1984-03-12488494485485764,0003,817.39
1984-03-09488488483488457,0003,841.01
1984-03-084904944804801,046,0003,778.04
1984-03-074944994904953,696,9993,896.10
1984-03-064904944864902,531,9993,856.75
1984-03-054794854774841,213,0003,809.52
1984-03-03475475470474723,0003,730.81
1984-03-02452458451453104,0003,565.53
1984-03-01452455450450177,0003,541.91
1984-02-29449458448458406,0003,604.88
1984-02-28455457445446519,0003,510.43
1984-02-27454454445454284,0003,573.40
1984-02-25445450441445200,0003,502.56
1984-02-24440446440443107,0003,486.82
1984-02-23445445440440415,0003,463.20
1984-02-22450450445445261,0003,502.56
1984-02-21442447442445112,0003,502.56
1984-02-2044645044544620,0003,510.43
1984-02-1844545244145082,0003,541.91
1984-02-17442444440440298,0003,463.20
1984-02-16445445442442136,0003,478.95
1984-02-15438445438445309,0003,502.56
1984-02-14446446439440430,0003,463.20
1984-02-13443450443446104,0003,510.43
1984-02-10442445435438368,0003,447.46
1984-02-09450455440445243,0003,502.56
1984-02-08455460453456199,0003,589.14
1984-02-07457459452452205,0003,557.65
1984-02-06456460456460159,0003,620.62
1984-02-04456460455455182,0003,581.27
1984-02-03461465456458261,0003,604.88
1984-02-02465468461461296,0003,628.49
1984-02-01470470465465500,0003,659.98
1984-01-31475478465465719,0003,659.98
1984-01-30480484476476493,0003,746.56
1984-01-28484485475475385,0003,738.69
1984-01-27475480471480366,0003,778.04
1984-01-26470475466475218,0003,738.69
1984-01-25461470461465267,0003,659.98
1984-01-24471472465465370,0003,659.98
1984-01-23475480472472331,0003,715.07
1984-01-21476478475475224,0003,738.69
1984-01-20476478475476909,0003,746.56
1984-01-19478480475475821,0003,738.69
1984-01-18481488470475809,0003,738.69
1984-01-174984984914911,347,0003,864.62
1984-01-134924984854964,442,9993,903.97
1984-01-124844934804907,212,9983,856.75
1984-01-11470475466470816,0003,699.33
1984-01-10474476461464628,0003,652.11
1984-01-09475477473475491,0003,738.69
1984-01-07475479475476341,0003,746.56
1984-01-06477479470470739,0003,699.33
1984-01-054804804704701,010,0003,699.33
1984-01-04485485475477871,0003,754.43

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