3864 三菱製紙(株) の時系列データ [1987年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1987-12-28	795	795	770	779	186,000	7,081.82
1987-12-26	811	811	785	785	58,000	7,136.36
1987-12-25	820	820	805	812	523,000	7,381.82
1987-12-24	828	828	815	825	271,000	7,500
1987-12-23	815	830	809	824	895,000	7,490.91
1987-12-22	817	820	810	815	786,000	7,409.09
1987-12-21	799	810	795	807	745,000	7,336.36
1987-12-18	780	802	780	789	357,000	7,172.73
1987-12-17	798	798	780	785	182,000	7,136.36
1987-12-16	780	800	780	798	35,000	7,254.55
1987-12-15	780	790	780	780	135,000	7,090.91
1987-12-14	785	785	775	775	82,000	7,045.45
1987-12-11	805	806	790	795	214,000	7,227.27
1987-12-10	807	810	795	795	541,000	7,227.27
1987-12-09	785	790	777	777	328,000	7,063.64
1987-12-08	799	799	785	795	242,000	7,227.27
1987-12-07	800	800	799	799	72,000	7,263.64
1987-12-05	780	810	780	800	372,000	7,272.73
1987-12-04	778	778	765	770	85,000	7,000
1987-12-03	778	778	768	768	37,000	6,981.82
1987-12-02	766	776	766	768	142,000	6,981.82
1987-12-01	750	766	750	765	114,000	6,954.55
1987-11-30	773	776	765	765	122,000	6,954.55
1987-11-28	790	790	788	789	64,000	7,172.73
1987-11-27	805	805	797	799	148,000	7,263.64
1987-11-26	805	809	805	805	151,000	7,318.18
1987-11-25	810	814	800	805	68,000	7,318.18
1987-11-24	790	810	784	810	131,000	7,363.64
1987-11-20	785	785	775	780	86,000	7,090.91
1987-11-19	786	786	785	785	193,000	7,136.36
1987-11-18	762	785	758	785	249,000	7,136.36
1987-11-17	772	773	770	772	132,000	7,018.18
1987-11-16	783	794	779	792	498,000	7,200
1987-11-13	758	780	758	780	315,000	7,090.91
1987-11-12	745	765	740	749	363,000	6,809.09
1987-11-11	768	768	698	739	601,000	6,718.18
1987-11-10	777	780	758	758	247,000	6,890.91
1987-11-09	775	780	775	776	84,000	7,054.55
1987-11-07	780	780	776	776	21,000	7,054.55
1987-11-06	792	792	784	784	368,000	7,127.27
1987-11-05	800	800	790	790	59,000	7,181.82
1987-11-04	810	810	795	810	234,000	7,363.64
1987-11-02	810	820	799	820	315,000	7,454.55
1987-10-31	786	800	786	800	138,000	7,272.73
1987-10-30	763	785	763	778	338,000	7,072.73
1987-10-29	749	770	749	760	470,000	6,909.09
1987-10-28	789	789	775	775	459,000	7,045.45
1987-10-27	785	797	770	775	611,000	7,045.45
1987-10-26	800	800	775	775	302,000	7,045.45
1987-10-24	820	830	815	815	510,000	7,409.09
1987-10-23	850	850	823	830	834,000	7,545.45
1987-10-22	888	888	845	850	389,000	7,727.27
1987-10-21	814	870	814	850	1,380,000	7,727.27
1987-10-20	804	804	804	804	379,000	7,309.09
1987-10-19	884	904	884	904	490,000	8,218.18
1987-10-16	900	919	900	914	547,000	8,309.09
1987-10-15	900	937	900	910	1,114,000	8,272.73
1987-10-14	903	923	896	910	1,902,000	8,272.73
1987-10-13	876	900	876	900	539,000	8,181.82
1987-10-12	870	880	869	875	429,000	7,954.55
1987-10-09	894	904	887	887	423,000	8,063.64
1987-10-08	887	904	883	904	446,000	8,218.18
1987-10-07	890	900	871	895	418,000	8,136.36
1987-10-06	909	909	891	900	272,000	8,181.82
1987-10-05	900	910	892	900	715,000	8,181.82
1987-10-03	903	910	891	900	1,250,000	8,181.82
1987-10-02	885	924	876	920	2,183,000	8,363.64
1987-10-01	879	895	861	879	1,298,000	7,990.91
1987-09-30	839	890	835	880	1,629,000	8,000
1987-09-29	848	854	835	840	1,052,000	7,636.36
1987-09-28	848	848	838	844	1,028,000	7,672.73
1987-09-26	812	818	803	818	603,000	7,436.36
1987-09-25	821	821	805	805	520,000	7,318.18
1987-09-24	820	830	801	801	754,000	7,281.82
1987-09-22	830	830	825	825	492,000	7,500
1987-09-21	830	850	817	839	1,621,000	7,627.27
1987-09-18	818	828	808	828	622,000	7,527.27
1987-09-17	805	819	800	808	501,000	7,345.45
1987-09-16	805	815	789	815	311,000	7,409.09
1987-09-14	800	809	799	805	438,000	7,318.18
1987-09-11	790	798	788	798	528,000	7,254.55
1987-09-10	785	795	785	785	421,000	7,136.36
1987-09-09	800	800	785	785	571,000	7,136.36
1987-09-08	789	795	780	795	594,000	7,227.27
1987-09-07	813	813	790	790	219,000	7,181.82
1987-09-05	830	830	805	805	566,000	7,318.18
1987-09-04	820	830	820	821	218,000	7,463.64
1987-09-03	825	845	820	830	531,000	7,545.45
1987-09-02	835	850	835	845	853,000	7,681.82
1987-09-01	858	858	835	835	771,000	7,590.91
1987-08-31	839	858	825	850	2,748,000	7,727.27
1987-08-29	829	829	819	829	1,373,000	7,536.36
1987-08-28	795	820	790	819	3,334,000	7,445.45
1987-08-27	788	795	775	785	2,022,000	7,136.36
1987-08-26	779	779	770	772	409,000	7,018.18
1987-08-25	775	775	766	769	256,000	6,990.91
1987-08-24	782	782	760	768	463,000	6,981.82
1987-08-22	785	785	775	782	453,000	7,109.09
1987-08-21	785	790	784	785	641,000	7,136.36
1987-08-20	787	787	780	785	633,000	7,136.36
1987-08-19	793	793	779	786	1,232,000	7,145.45
1987-08-18	799	805	777	790	2,133,000	7,181.82
1987-08-17	789	799	780	799	2,436,000	7,263.64
1987-08-14	794	797	775	790	2,233,000	7,181.82
1987-08-13	770	791	770	788	2,963,000	7,163.64
1987-08-12	770	774	765	769	4,117,000	6,990.91
1987-08-11	749	773	747	760	4,088,000	6,909.09
1987-08-10	750	750	745	747	714,000	6,790.91
1987-08-07	751	751	745	745	481,000	6,772.73
1987-08-06	755	755	745	750	2,242,000	6,818.18
1987-08-05	716	751	716	750	6,587,999	6,818.18
1987-08-04	725	725	710	715	1,543,000	6,500
1987-08-03	710	730	702	722	2,074,000	6,563.64
1987-08-01	690	700	686	700	588,000	6,363.64
1987-07-31	690	697	685	690	1,359,000	6,272.73
1987-07-30	686	686	678	679	149,000	6,172.73
1987-07-29	684	690	675	676	203,000	6,145.45
1987-07-28	670	680	670	674	545,000	6,127.27
1987-07-27	682	682	670	670	368,000	6,090.91
1987-07-25	672	680	670	672	153,000	6,109.09
1987-07-24	661	682	661	682	207,000	6,200
1987-07-23	665	670	660	668	393,000	6,072.73
1987-07-22	674	674	655	655	432,000	5,954.55
1987-07-21	670	680	669	675	173,000	6,136.36
1987-07-20	690	690	665	675	199,000	6,136.36
1987-07-17	694	694	681	690	258,000	6,272.73
1987-07-16	695	696	690	693	303,000	6,300
1987-07-15	695	700	680	685	946,000	6,227.27
1987-07-14	698	701	690	690	361,000	6,272.73
1987-07-13	700	710	694	694	536,000	6,309.09
1987-07-10	685	700	685	696	334,000	6,327.27
1987-07-09	680	689	675	689	134,000	6,263.64
1987-07-08	699	699	675	676	406,000	6,145.45
1987-07-07	686	698	680	697	280,000	6,336.36
1987-07-06	699	699	680	685	77,000	6,227.27
1987-07-04	710	710	690	700	366,000	6,363.64
1987-07-03	671	695	670	690	778,000	6,272.73
1987-07-02	680	683	670	671	965,000	6,100
1987-07-01	685	693	680	686	262,000	6,236.36
1987-06-30	694	695	686	686	135,000	6,236.36
1987-06-29	708	708	681	684	198,000	6,218.18
1987-06-27	705	712	701	701	1,574,000	6,372.73
1987-06-26	700	702	698	700	673,000	6,363.64
1987-06-25	700	703	698	698	333,000	6,345.45
1987-06-24	695	700	695	697	126,000	6,336.36
1987-06-23	700	700	681	681	235,000	6,190.91
1987-06-22	710	710	697	700	380,000	6,363.64
1987-06-19	710	710	695	706	1,049,000	6,418.18
1987-06-18	719	719	680	706	1,226,000	6,418.18
1987-06-17	700	718	690	714	1,891,000	6,490.91
1987-06-16	675	700	670	700	667,000	6,363.64
1987-06-15	675	681	672	674	286,000	6,127.27
1987-06-12	680	685	673	679	601,000	6,172.73
1987-06-11	682	685	671	678	77,000	6,163.64
1987-06-10	689	699	680	680	638,000	6,181.82
1987-06-09	685	685	670	680	106,000	6,181.82
1987-06-08	686	689	685	687	207,000	6,245.45
1987-06-06	682	685	679	683	45,000	6,209.09
1987-06-05	689	690	670	678	167,000	6,163.64
1987-06-04	699	700	680	682	80,000	6,200
1987-06-03	685	698	684	698	278,000	6,345.45
1987-06-02	700	700	680	685	635,000	6,227.27
1987-06-01	685	708	685	696	1,695,000	6,327.27
1987-05-30	700	704	675	680	919,000	6,181.82
1987-05-29	675	708	675	694	1,358,000	6,309.09
1987-05-28	670	675	670	674	393,000	6,127.27
1987-05-27	668	670	650	670	388,000	6,090.91
1987-05-26	656	665	656	658	140,000	5,981.82
1987-05-25	660	670	654	655	112,000	5,954.55
1987-05-23	670	670	670	670	81,000	6,090.91
1987-05-22	662	673	660	670	171,000	6,090.91
1987-05-21	670	670	652	662	221,000	6,018.18
1987-05-20	649	670	646	660	229,000	6,000
1987-05-19	666	675	666	669	135,000	6,081.82
1987-05-18	671	680	671	672	49,000	6,109.09
1987-05-15	708	708	680	681	279,000	6,190.91
1987-05-14	676	710	676	708	1,369,000	6,436.36
1987-05-13	696	698	670	680	295,000	6,181.82
1987-05-12	708	708	695	706	862,000	6,418.18
1987-05-11	700	710	680	710	1,345,000	6,454.55
1987-05-08	705	709	680	700	1,969,000	6,363.64
1987-05-07	633	710	633	710	2,841,000	6,454.55
1987-05-06	640	643	631	643	335,000	5,845.45
1987-05-02	642	650	641	641	110,000	5,827.27
1987-05-01	645	660	630	640	752,000	5,818.18
1987-04-30	649	649	640	644	66,000	5,854.55
1987-04-28	650	650	620	650	597,000	5,909.09
1987-04-27	675	675	655	658	279,000	5,981.82
1987-04-25	650	685	650	673	444,000	6,118.18
1987-04-24	644	660	643	647	539,000	5,881.82
1987-04-23	642	648	638	638	644,000	5,800
1987-04-22	646	650	640	642	391,000	5,836.36
1987-04-21	650	654	645	646	309,000	5,872.73
1987-04-20	645	660	645	646	212,000	5,872.73
1987-04-17	640	655	628	645	500,000	5,863.64
1987-04-16	645	648	630	630	637,000	5,727.27
1987-04-15	655	660	640	640	332,000	5,818.18
1987-04-14	646	659	640	655	298,000	5,954.55
1987-04-13	671	675	655	655	399,000	5,954.55
1987-04-10	676	690	676	681	344,000	6,190.91
1987-04-09	696	700	683	686	988,000	6,236.36
1987-04-08	686	702	680	698	1,455,000	6,345.45
1987-04-07	678	693	670	693	1,024,000	6,300
1987-04-06	675	675	655	675	723,000	6,136.36
1987-04-04	678	680	668	675	948,000	6,136.36
1987-04-03	640	668	636	668	1,548,000	6,072.73
1987-04-02	630	649	630	630	1,014,000	5,727.27
1987-04-01	589	630	589	625	1,084,000	5,681.82
1987-03-31	600	600	580	599	87,000	5,445.45
1987-03-30	612	612	595	600	138,000	5,454.55
1987-03-28	599	610	595	609	62,000	5,536.36
1987-03-27	611	613	590	591	243,000	5,372.73
1987-03-26	585	610	585	609	182,000	5,536.36
1987-03-25	609	609	591	591	98,000	5,372.73
1987-03-24	619	619	600	600	161,000	5,454.55
1987-03-23	600	620	595	619	760,000	5,627.27
1987-03-20	573	593	573	593	375,000	5,390.91
1987-03-19	584	590	580	580	524,000	5,272.73
1987-03-18	570	580	570	580	869,000	5,272.73
1987-03-17	575	575	566	571	184,000	5,190.91
1987-03-16	575	585	575	580	158,000	5,272.73
1987-03-13	581	590	581	585	127,000	5,318.18
1987-03-12	590	590	577	578	59,000	5,254.55
1987-03-11	580	593	571	593	396,000	5,390.91
1987-03-10	589	598	585	590	103,000	5,363.64
1987-03-09	583	600	583	598	366,000	5,436.36
1987-03-07	598	600	570	597	700,000	5,427.27
1987-03-06	580	600	580	598	873,000	5,436.36
1987-03-05	573	580	568	573	332,000	5,209.09
1987-03-04	582	582	573	573	225,000	5,209.09
1987-03-03	584	584	568	572	244,000	5,200
1987-03-02	570	583	565	583	373,000	5,300
1987-02-28	552	570	552	563	43,000	5,118.18
1987-02-27	551	560	550	551	187,000	5,009.09
1987-02-26	558	560	550	550	461,000	5,000
1987-02-25	560	568	558	560	323,000	5,090.91
1987-02-24	558	558	551	558	216,000	5,072.73
1987-02-23	556	570	556	557	115,000	5,063.64
1987-02-20	560	568	556	557	94,000	5,063.64
1987-02-19	561	570	550	556	360,000	5,054.55
1987-02-18	556	565	555	560	266,000	5,090.91
1987-02-17	557	565	556	558	69,000	5,072.73
1987-02-16	560	560	556	560	97,000	5,090.91
1987-02-13	556	570	556	570	154,000	5,181.82
1987-02-12	570	580	560	565	507,000	5,136.36
1987-02-10	565	570	565	570	147,000	5,181.82
1987-02-09	570	570	560	565	86,000	5,136.36
1987-02-07	578	580	565	565	326,000	5,136.36
1987-02-06	571	575	566	570	107,000	5,181.82
1987-02-05	565	570	565	567	91,000	5,154.55
1987-02-04	562	570	560	565	135,000	5,136.36
1987-02-03	566	580	560	560	359,000	5,090.91
1987-02-02	570	570	555	560	277,000	5,090.91
1987-01-31	551	565	550	560	133,000	5,090.91
1987-01-30	580	580	570	570	234,000	5,181.82
1987-01-29	580	585	571	575	250,000	5,227.27
1987-01-28	589	590	580	580	560,000	5,272.73
1987-01-27	583	590	580	580	346,000	5,272.73
1987-01-26	598	598	587	587	493,000	5,336.36
1987-01-24	592	593	582	585	293,000	5,318.18
1987-01-23	592	595	581	582	1,072,000	5,290.91
1987-01-22	585	586	576	585	1,120,000	5,318.18
1987-01-21	572	584	572	583	770,000	5,300
1987-01-20	566	584	561	567	882,000	5,154.55
1987-01-19	587	591	575	576	1,322,000	5,236.36
1987-01-16	560	583	560	578	1,445,000	5,254.55
1987-01-14	562	562	550	550	364,000	5,000
1987-01-13	550	563	550	563	513,000	5,118.18
1987-01-12	536	542	536	537	119,000	4,881.82
1987-01-09	539	542	536	536	263,000	4,872.73
1987-01-08	521	542	521	542	204,000	4,927.27
1987-01-07	527	531	511	520	527,000	4,727.27
1987-01-06	533	540	531	533	507,000	4,845.45
1987-01-05	540	545	540	543	177,000	4,936.36

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