3864 三菱製紙(株) の時系列データ [1985年度]

日付始値高値安値終値出来高調整後終値
1985-12-284104144104131,444,0003,754.55
1985-12-274014083964071,100,0003,700
1985-12-26400402391396960,0003,600
1985-12-25391404388403870,0003,663.64
1985-12-24391396390391660,0003,554.55
1985-12-23393393386391314,0003,554.55
1985-12-21383395383392838,0003,563.64
1985-12-203773853773811,550,0003,463.64
1985-12-19380380371377666,0003,427.27
1985-12-18370380369380359,0003,454.55
1985-12-17382382370370386,0003,363.64
1985-12-16383385382382256,0003,472.73
1985-12-13383383380382155,0003,472.73
1985-12-12383384380380534,0003,454.55
1985-12-11373382373382176,0003,472.73
1985-12-10367380367370101,0003,363.64
1985-12-09367368363365339,0003,318.18
1985-12-0736736836636799,0003,336.36
1985-12-06370370366367215,0003,336.36
1985-12-05367367365365157,0003,318.18
1985-12-04366368365365169,0003,318.18
1985-12-03369370368369191,0003,354.55
1985-12-02368369365366255,0003,327.27
1985-11-30368370365365391,0003,318.18
1985-11-29370372369369580,0003,354.55
1985-11-28379379374374836,0003,400
1985-11-27371383371381692,0003,463.64
1985-11-26372373370372574,0003,381.82
1985-11-2537237237037249,0003,381.82
1985-11-22372373369372176,0003,381.82
1985-11-21370373369369310,0003,354.55
1985-11-2036737536737025,0003,363.64
1985-11-19363370363366187,0003,327.27
1985-11-1837737737137554,0003,409.09
1985-11-1637837837837844,0003,436.36
1985-11-15360363360363282,0003,300
1985-11-14364365362363246,0003,300
1985-11-13365369362363375,0003,300
1985-11-12369370361364583,0003,309.09
1985-11-11371372369369295,0003,354.55
1985-11-08375375370370498,0003,363.64
1985-11-07375377372373226,0003,390.91
1985-11-06379380377377298,0003,427.27
1985-11-05376379375379103,0003,445.45
1985-11-02378379375377229,0003,427.27
1985-11-01383385379379332,0003,445.45
1985-10-31376380375380205,0003,454.55
1985-10-30375385375377116,0003,427.27
1985-10-29383386375376353,0003,418.18
1985-10-28378382376378275,0003,436.36
1985-10-26375378372378159,0003,436.36
1985-10-25385388378378412,0003,436.36
1985-10-24390390385385229,0003,500
1985-10-23390400386392329,0003,563.64
1985-10-22380387379381302,0003,463.64
1985-10-21380381379380110,0003,454.55
1985-10-19381382380381127,0003,463.64
1985-10-18386386381382335,0003,472.73
1985-10-1738738738638779,0003,518.18
1985-10-1638639038638755,0003,518.18
1985-10-15388389385385168,0003,500
1985-10-14387390387390166,0003,545.45
1985-10-1138938938638790,0003,518.18
1985-10-09394395389389290,0003,536.36
1985-10-08395395393394202,0003,581.82
1985-10-07396396394394185,0003,581.82
1985-10-053963963903931,045,0003,572.73
1985-10-04402406401401496,0003,645.45
1985-10-03406408401401648,0003,645.45
1985-10-024064104054061,240,0003,690.91
1985-10-01410414402409342,0003,718.18
1985-09-30415416410410116,0003,727.27
1985-09-28421424410415417,0003,772.73
1985-09-27435435420426732,0003,872.73
1985-09-26417420399400778,0003,636.36
1985-09-25429429416416228,0003,781.82
1985-09-24424430417430876,0003,909.09
1985-09-21410419410419328,0003,809.09
1985-09-20419425410415416,0003,772.73
1985-09-19407419405419313,0003,809.09
1985-09-18404404400402803,0003,654.55
1985-09-17410410404404576,0003,672.73
1985-09-13410412407410819,0003,727.27
1985-09-12411416410415231,0003,772.73
1985-09-11408413406410170,0003,727.27
1985-09-1040641540640634,0003,690.91
1985-09-09408415405405101,0003,681.82
1985-09-07421421418418107,0003,800
1985-09-06421425421421409,0003,827.27
1985-09-05421424421421189,0003,827.27
1985-09-04420421420421445,0003,827.27
1985-09-03419420410420320,0003,818.18
1985-09-0241941941841976,0003,809.09
1985-08-3142142141841950,0003,809.09
1985-08-30425425416416445,0003,781.82
1985-08-29430430421426454,0003,872.73
1985-08-28427434427430511,0003,909.09
1985-08-27425435425434221,0003,945.45
1985-08-26423425421425270,0003,863.64
1985-08-24430431421421311,0003,827.27
1985-08-23430433430430449,0003,909.09
1985-08-22437438430438374,0003,981.82
1985-08-21430440425440361,0004,000
1985-08-20427431425425213,0003,863.64
1985-08-1943443543043088,0003,909.09
1985-08-17440440427436173,0003,963.64
1985-08-16439443425438548,0003,981.82
1985-08-15436440434434212,0003,945.45
1985-08-14435439431431292,0003,918.18
1985-08-13437444434434335,0003,945.45
1985-08-12445450440447301,0004,063.64
1985-08-094644654504504,275,0004,090.91
1985-08-084494654454613,398,0004,190.91
1985-08-074404504404461,923,0004,054.55
1985-08-06439444432440740,0004,000
1985-08-05450451437439974,0003,990.91
1985-08-034494544464462,992,0004,054.55
1985-08-024404504384413,658,0004,009.09
1985-08-014304454304361,459,0003,963.64
1985-07-31431434415430390,0003,909.09
1985-07-30435437425436995,0003,963.64
1985-07-294454454314442,763,0004,036.36
1985-07-274254404224401,883,0004,000
1985-07-264094423954153,247,0003,772.73
1985-07-25403405400400178,0003,636.36
1985-07-24401405401403233,0003,663.64
1985-07-23405406401401114,0003,645.45
1985-07-22400410400406196,0003,690.91
1985-07-20409416405405101,0003,681.82
1985-07-19417418411418223,0003,800
1985-07-18425425417417450,0003,790.91
1985-07-17410417409417266,0003,790.91
1985-07-16421425407410591,0003,727.27
1985-07-154354394104211,980,0003,827.27
1985-07-124194304154281,858,0003,890.91
1985-07-114204224094132,133,0003,754.55
1985-07-104054164054061,182,0003,690.91
1985-07-09404407403405317,0003,681.82
1985-07-08404405401401194,0003,645.45
1985-07-0640140440140468,0003,672.73
1985-07-05400401400401168,0003,645.45
1985-07-04400404399400223,0003,636.36
1985-07-03404404398398240,0003,618.18
1985-07-0240440440040059,0003,636.36
1985-07-01403405402405184,0003,681.82
1985-06-2940540540540589,0003,681.82
1985-06-28401405399405473,0003,681.82
1985-06-27400400395400427,0003,636.36
1985-06-26396400395400335,0003,636.36
1985-06-25400400397397517,0003,609.09
1985-06-24400400397400151,0003,636.36
1985-06-2240040039740072,0003,636.36
1985-06-21401405398405398,0003,681.82
1985-06-20405409402403467,0003,663.64
1985-06-19402410402405523,0003,681.82
1985-06-18397403395400445,0003,636.36
1985-06-17397400396400247,0003,636.36
1985-06-1539640039640062,0003,636.36
1985-06-14390400390400133,0003,636.36
1985-06-13402406395395355,0003,590.91
1985-06-12407410404404491,0003,672.73
1985-06-11411411405405520,0003,681.82
1985-06-10406413406408437,0003,709.09
1985-06-07405409401401482,0003,645.45
1985-06-06398405397399956,0003,627.27
1985-06-05395400390397251,0003,609.09
1985-06-0439039438739192,0003,554.55
1985-06-03397397386386270,0003,509.09
1985-06-01393394390392244,0003,563.64
1985-05-31400400393394152,0003,581.82
1985-05-30400400396400266,0003,636.36
1985-05-29410410390401658,0003,645.45
1985-05-28407410407410288,0003,727.27
1985-05-27410410405410428,0003,727.27
1985-05-25404410400408539,0003,709.09
1985-05-24410410403403959,0003,663.64
1985-05-23419419405405632,0003,681.82
1985-05-224224274164193,304,0003,809.09
1985-05-213984183864172,035,0003,790.91
1985-05-2038139338139390,0003,572.73
1985-05-1837538037537678,0003,418.18
1985-05-17380383374375286,0003,409.09
1985-05-16377380375375259,0003,409.09
1985-05-15380384379379341,0003,445.45
1985-05-14384385376385712,0003,500
1985-05-13379385379384141,0003,490.91
1985-05-10381381375379167,0003,445.45
1985-05-09380382380381182,0003,463.64
1985-05-08380384380380142,0003,454.55
1985-05-07384384380380146,0003,454.55
1985-05-0437738537638552,0003,500
1985-05-0238038537537679,0003,418.18
1985-05-01369380369380110,0003,454.55
1985-04-30370370369369200,0003,354.55
1985-04-2737037036837099,0003,363.64
1985-04-26380380366366701,0003,327.27
1985-04-25378378372372205,0003,381.82
1985-04-24372375371375224,0003,409.09
1985-04-23371375368374660,0003,400
1985-04-22372373368368380,0003,345.45
1985-04-20368375368375218,0003,409.09
1985-04-19366370365366204,0003,327.27
1985-04-18376380365365179,0003,318.18
1985-04-17381385375377221,0003,427.27
1985-04-16390390381381249,0003,463.64
1985-04-15388388385386325,0003,509.09
1985-04-12390390388388212,0003,527.27
1985-04-11390395388390169,0003,545.45
1985-04-10399399390390125,0003,545.45
1985-04-09400400395395200,0003,590.91
1985-04-08395400395400181,0003,636.36
1985-04-06386392385392266,0003,563.64
1985-04-05399399388389307,0003,536.36
1985-04-04402404394394237,0003,581.82
1985-04-03390402390402351,0003,654.55
1985-04-02390393388388320,0003,527.27
1985-04-01396402385385214,0003,500
1985-03-30395396392396223,0003,600
1985-03-29400402394399283,0003,627.27
1985-03-28403404395403249,0003,663.64
1985-03-27390404388404849,0003,672.73
1985-03-26396410396408820,0003,532.47
1985-03-25396397395396343,0003,428.57
1985-03-23399399397398172,0003,445.89
1985-03-22402404396398334,0003,445.89
1985-03-20400405398400318,0003,463.20
1985-03-19399400394398214,0003,445.89
1985-03-18399400397399147,0003,454.55
1985-03-16398400386394399,0003,411.26
1985-03-15402404400400199,0003,463.20
1985-03-14408410405405109,0003,506.49
1985-03-13400411400411410,0003,558.44
1985-03-1239740039639981,0003,454.55
1985-03-11393400393397168,0003,437.23
1985-03-08401405398398282,0003,445.89
1985-03-0740640840640657,0003,515.15
1985-03-06406409405405301,0003,506.49
1985-03-05415415406406128,0003,515.15
1985-03-04410410404405398,0003,506.49
1985-03-02410410409409234,0003,541.13
1985-03-01412415409410265,0003,549.78
1985-02-28413418410411773,0003,558.44
1985-02-27424424418418287,0003,619.05
1985-02-26423428423425193,0003,679.65
1985-02-25428430426428273,0003,705.63
1985-02-23427429425429129,0003,714.29
1985-02-22424425418424290,0003,671
1985-02-21423425421424166,0003,671
1985-02-20423425422422141,0003,653.68
1985-02-19422425422423120,0003,662.34
1985-02-18425427425425115,0003,679.65
1985-02-16420422420422120,0003,653.68
1985-02-15418419413419186,0003,627.71
1985-02-14411419408419157,0003,627.71
1985-02-1340641540641198,0003,558.44
1985-02-1240341540340663,0003,515.15
1985-02-08417417400403356,0003,489.18
1985-02-07411417411417136,0003,610.39
1985-02-0641041641041583,0003,593.07
1985-02-05419419410410110,0003,549.78
1985-02-04415420415415140,0003,593.07
1985-02-02410418410417140,0003,610.39
1985-02-01410412410410146,0003,549.78
1985-01-31415418410410191,0003,549.78
1985-01-3041542041542025,0003,636.36
1985-01-29417417410413254,0003,575.76
1985-01-2841542041541756,0003,610.39
1985-01-26418420415420116,0003,636.36
1985-01-2542542542042094,0003,636.36
1985-01-24428428425425123,0003,679.65
1985-01-23430430428428133,0003,705.63
1985-01-22425430425429407,0003,714.29
1985-01-21424426424425174,0003,679.65
1985-01-19422425422424120,0003,671
1985-01-18425425422422217,0003,653.68
1985-01-17424425423424342,0003,671
1985-01-16418425418424430,0003,671
1985-01-1442042041741891,0003,619.05
1985-01-11420424417417153,0003,610.39
1985-01-10420424415419360,0003,627.71
1985-01-09415420415417110,0003,610.39
1985-01-08420420415416206,0003,601.73
1985-01-07423425415420260,0003,636.36
1985-01-05423425416423259,0003,662.34
1985-01-04423425421423145,0003,662.34

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