3864 三菱製紙(株) の時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-29	1,310	1,310	1,300	1,300	296,000	13,000
1989-12-28	1,300	1,310	1,280	1,290	659,000	12,900
1989-12-27	1,280	1,290	1,270	1,280	483,000	12,800
1989-12-26	1,290	1,290	1,260	1,260	482,000	12,600
1989-12-25	1,260	1,280	1,250	1,270	373,000	12,700
1989-12-22	1,280	1,280	1,240	1,260	297,000	12,600
1989-12-21	1,250	1,290	1,250	1,260	384,000	12,600
1989-12-20	1,280	1,290	1,260	1,260	598,000	12,600
1989-12-19	1,310	1,320	1,280	1,280	645,000	12,800
1989-12-18	1,330	1,330	1,310	1,320	729,000	13,200
1989-12-15	1,300	1,340	1,280	1,310	1,653,000	13,100
1989-12-14	1,280	1,300	1,260	1,280	422,000	12,800
1989-12-13	1,280	1,290	1,260	1,280	399,000	12,800
1989-12-12	1,270	1,280	1,260	1,280	592,000	12,800
1989-12-11	1,280	1,290	1,260	1,260	695,000	12,600
1989-12-08	1,290	1,290	1,260	1,260	494,000	12,600
1989-12-07	1,290	1,300	1,260	1,300	641,000	13,000
1989-12-06	1,270	1,300	1,270	1,290	610,000	12,900
1989-12-05	1,300	1,310	1,270	1,290	1,227,000	12,900
1989-12-04	1,290	1,290	1,260	1,290	433,000	12,900
1989-12-01	1,310	1,310	1,270	1,270	479,000	12,700
1989-11-30	1,320	1,320	1,290	1,290	322,000	12,900
1989-11-29	1,300	1,340	1,290	1,320	1,246,000	13,200
1989-11-28	1,290	1,320	1,280	1,300	1,624,000	13,000
1989-11-27	1,280	1,300	1,270	1,290	1,120,000	12,900
1989-11-24	1,230	1,270	1,230	1,260	806,000	12,600
1989-11-22	1,240	1,240	1,200	1,200	556,000	12,000
1989-11-21	1,210	1,210	1,190	1,200	832,000	12,000
1989-11-20	1,200	1,210	1,190	1,200	420,000	12,000
1989-11-17	1,220	1,230	1,190	1,220	781,000	12,200
1989-11-16	1,210	1,230	1,210	1,210	699,000	12,100
1989-11-15	1,260	1,260	1,220	1,230	822,000	12,300
1989-11-14	1,270	1,270	1,250	1,250	383,000	12,500
1989-11-13	1,250	1,270	1,240	1,270	154,000	12,700
1989-11-10	1,280	1,280	1,230	1,240	351,000	12,400
1989-11-09	1,240	1,270	1,230	1,270	378,000	12,700
1989-11-08	1,240	1,270	1,220	1,250	497,000	12,500
1989-11-07	1,240	1,240	1,220	1,220	391,000	12,200
1989-11-06	1,250	1,260	1,230	1,240	268,000	12,400
1989-11-02	1,230	1,230	1,210	1,210	429,000	12,100
1989-11-01	1,250	1,260	1,230	1,230	276,000	12,300
1989-10-31	1,270	1,270	1,240	1,240	249,000	12,400
1989-10-30	1,250	1,260	1,250	1,250	361,000	12,500
1989-10-27	1,250	1,250	1,230	1,240	655,000	12,400
1989-10-26	1,220	1,240	1,220	1,240	416,000	12,400
1989-10-25	1,210	1,220	1,200	1,200	557,000	12,000
1989-10-24	1,230	1,240	1,210	1,220	545,000	12,200
1989-10-23	1,230	1,250	1,230	1,230	562,000	12,300
1989-10-20	1,240	1,250	1,220	1,220	451,000	12,200
1989-10-19	1,230	1,240	1,220	1,220	464,000	12,200
1989-10-18	1,220	1,230	1,210	1,220	506,000	12,200
1989-10-17	1,230	1,250	1,200	1,200	462,000	12,000
1989-10-16	1,180	1,230	1,180	1,230	364,000	12,300
1989-10-13	1,210	1,210	1,200	1,200	199,000	12,000
1989-10-12	1,230	1,230	1,190	1,210	234,000	12,100
1989-10-11	1,220	1,230	1,190	1,220	308,000	12,200
1989-10-09	1,230	1,230	1,200	1,200	260,000	12,000
1989-10-06	1,220	1,230	1,190	1,230	513,000	12,300
1989-10-05	1,220	1,230	1,210	1,220	402,000	12,200
1989-10-04	1,250	1,250	1,220	1,220	362,000	12,200
1989-10-03	1,250	1,250	1,240	1,240	510,000	12,400
1989-10-02	1,240	1,250	1,230	1,230	355,000	12,300
1989-09-29	1,240	1,250	1,220	1,220	551,000	12,200
1989-09-28	1,260	1,260	1,230	1,240	484,000	12,400
1989-09-27	1,290	1,290	1,240	1,240	677,000	12,400
1989-09-26	1,300	1,300	1,260	1,280	531,000	12,800
1989-09-25	1,280	1,300	1,260	1,290	794,000	12,900
1989-09-22	1,290	1,290	1,260	1,260	475,000	12,600
1989-09-21	1,270	1,280	1,250	1,270	412,000	12,700
1989-09-20	1,270	1,270	1,250	1,250	304,000	12,500
1989-09-19	1,270	1,280	1,250	1,270	298,000	12,700
1989-09-18	1,280	1,280	1,250	1,250	188,000	12,500
1989-09-14	1,240	1,260	1,230	1,260	400,000	12,600
1989-09-13	1,220	1,240	1,220	1,230	225,000	12,300
1989-09-12	1,240	1,240	1,220	1,230	334,000	12,300
1989-09-11	1,250	1,250	1,220	1,220	294,000	12,200
1989-09-08	1,260	1,260	1,230	1,230	350,000	12,300
1989-09-07	1,250	1,270	1,230	1,270	692,000	12,700
1989-09-06	1,260	1,280	1,230	1,230	399,000	12,300
1989-09-05	1,280	1,280	1,250	1,260	246,000	12,600
1989-09-04	1,240	1,260	1,210	1,260	471,000	12,600
1989-09-01	1,250	1,250	1,220	1,220	590,000	12,200
1989-08-31	1,270	1,270	1,230	1,230	662,000	12,300
1989-08-30	1,300	1,300	1,270	1,270	231,000	12,700
1989-08-29	1,300	1,300	1,280	1,300	450,000	13,000
1989-08-28	1,280	1,290	1,280	1,290	264,000	12,900
1989-08-25	1,290	1,300	1,270	1,280	301,000	12,800
1989-08-24	1,290	1,300	1,270	1,270	703,000	12,700
1989-08-23	1,300	1,300	1,280	1,290	358,000	12,900
1989-08-22	1,280	1,290	1,280	1,280	515,000	12,800
1989-08-21	1,300	1,300	1,290	1,300	548,000	13,000
1989-08-18	1,280	1,300	1,280	1,280	305,000	12,800
1989-08-17	1,300	1,300	1,280	1,280	347,000	12,800
1989-08-16	1,290	1,290	1,270	1,280	782,000	12,800
1989-08-15	1,290	1,290	1,260	1,270	178,000	12,700
1989-08-14	1,270	1,270	1,260	1,260	282,000	12,600
1989-08-11	1,290	1,300	1,270	1,270	510,000	12,700
1989-08-10	1,300	1,300	1,270	1,270	643,000	12,700
1989-08-09	1,300	1,310	1,290	1,300	532,000	13,000
1989-08-08	1,290	1,300	1,290	1,290	347,000	12,900
1989-08-07	1,300	1,300	1,270	1,280	295,000	12,800
1989-08-04	1,260	1,280	1,260	1,280	236,000	12,800
1989-08-03	1,290	1,290	1,270	1,280	248,000	12,800
1989-08-02	1,270	1,290	1,270	1,270	441,000	12,700
1989-08-01	1,300	1,300	1,260	1,280	714,000	12,800
1989-07-31	1,290	1,310	1,290	1,310	344,000	13,100
1989-07-28	1,310	1,310	1,290	1,290	1,099,000	12,900
1989-07-27	1,300	1,300	1,280	1,280	715,000	12,800
1989-07-26	1,300	1,300	1,270	1,280	614,000	12,800
1989-07-25	1,260	1,280	1,250	1,280	1,273,000	12,800
1989-07-24	1,250	1,250	1,240	1,240	556,000	12,400
1989-07-21	1,240	1,240	1,220	1,230	969,000	12,300
1989-07-20	1,230	1,240	1,220	1,230	453,000	12,300
1989-07-19	1,250	1,250	1,230	1,230	370,000	12,300
1989-07-18	1,250	1,250	1,220	1,250	537,000	12,500
1989-07-17	1,250	1,250	1,230	1,250	219,000	12,500
1989-07-14	1,260	1,260	1,220	1,230	520,000	12,300
1989-07-13	1,270	1,270	1,240	1,240	189,000	12,400
1989-07-12	1,270	1,280	1,250	1,250	346,000	12,500
1989-07-11	1,250	1,270	1,240	1,270	210,000	12,700
1989-07-10	1,250	1,260	1,240	1,250	268,000	12,500
1989-07-07	1,240	1,240	1,230	1,230	362,000	12,300
1989-07-06	1,230	1,230	1,220	1,220	547,000	12,200
1989-07-05	1,210	1,240	1,210	1,210	225,000	12,100
1989-07-04	1,230	1,230	1,220	1,220	289,000	12,200
1989-07-03	1,210	1,260	1,210	1,240	143,000	12,400
1989-06-30	1,220	1,220	1,200	1,220	390,000	12,200
1989-06-29	1,220	1,240	1,220	1,230	93,000	12,300
1989-06-28	1,240	1,240	1,220	1,220	163,000	12,200
1989-06-27	1,260	1,260	1,240	1,250	210,000	12,500
1989-06-26	1,250	1,270	1,240	1,270	422,000	12,700
1989-06-23	1,240	1,270	1,230	1,270	498,000	12,700
1989-06-22	1,230	1,250	1,220	1,220	434,000	12,200
1989-06-21	1,210	1,250	1,210	1,220	753,000	12,200
1989-06-20	1,220	1,240	1,200	1,220	517,000	12,200
1989-06-19	1,260	1,260	1,220	1,220	294,000	12,200
1989-06-16	1,260	1,270	1,240	1,240	539,000	12,400
1989-06-15	1,280	1,280	1,240	1,240	732,000	12,400
1989-06-14	1,270	1,270	1,240	1,270	310,000	12,700
1989-06-13	1,280	1,300	1,250	1,270	577,000	12,700
1989-06-12	1,260	1,290	1,250	1,270	380,000	12,700
1989-06-09	1,330	1,330	1,260	1,260	339,000	12,600
1989-06-08	1,280	1,310	1,280	1,310	232,000	13,100
1989-06-07	1,280	1,300	1,240	1,300	857,000	13,000
1989-06-06	1,280	1,280	1,230	1,260	1,035,000	12,600
1989-06-05	1,300	1,320	1,260	1,260	373,000	12,600
1989-06-02	1,330	1,330	1,250	1,300	1,207,000	13,000
1989-06-01	1,360	1,370	1,320	1,350	1,409,000	13,500
1989-05-31	1,420	1,430	1,400	1,410	629,000	14,100
1989-05-30	1,390	1,440	1,390	1,440	495,000	14,400
1989-05-29	1,430	1,430	1,410	1,410	572,000	14,100
1989-05-26	1,430	1,430	1,400	1,410	849,000	14,100
1989-05-25	1,420	1,420	1,410	1,420	548,000	14,200
1989-05-24	1,410	1,430	1,400	1,420	515,000	14,200
1989-05-23	1,420	1,420	1,390	1,410	760,000	14,100
1989-05-22	1,460	1,460	1,430	1,440	653,000	14,400
1989-05-19	1,460	1,470	1,450	1,450	522,000	14,500
1989-05-18	1,460	1,480	1,450	1,480	374,000	14,800
1989-05-17	1,480	1,510	1,470	1,480	1,497,000	14,800
1989-05-16	1,470	1,470	1,450	1,470	711,000	14,700
1989-05-15	1,480	1,480	1,450	1,470	762,000	14,700
1989-05-12	1,510	1,520	1,470	1,490	1,354,000	14,900
1989-05-11	1,510	1,520	1,490	1,500	1,224,000	15,000
1989-05-10	1,470	1,550	1,470	1,530	9,477,000	15,300
1989-05-09	1,500	1,500	1,460	1,460	1,304,000	14,600
1989-05-08	1,480	1,520	1,480	1,510	3,841,000	15,100
1989-05-02	1,480	1,480	1,470	1,480	957,000	14,800
1989-05-01	1,460	1,480	1,450	1,480	1,784,000	14,800
1989-04-28	1,460	1,490	1,460	1,470	1,231,000	14,700
1989-04-27	1,470	1,480	1,450	1,460	1,190,000	14,600
1989-04-26	1,450	1,460	1,430	1,450	1,618,000	14,500
1989-04-25	1,450	1,450	1,430	1,430	625,000	14,300
1989-04-24	1,450	1,450	1,430	1,430	417,000	14,300
1989-04-21	1,450	1,470	1,420	1,440	1,431,000	14,400
1989-04-20	1,480	1,480	1,460	1,470	1,431,000	14,700
1989-04-19	1,430	1,470	1,420	1,450	891,000	14,500
1989-04-18	1,440	1,450	1,430	1,440	520,000	14,400
1989-04-17	1,450	1,460	1,440	1,440	791,000	14,400
1989-04-14	1,460	1,460	1,430	1,440	570,000	14,400
1989-04-13	1,460	1,460	1,430	1,440	605,000	14,400
1989-04-12	1,470	1,470	1,440	1,450	732,000	14,500
1989-04-11	1,440	1,500	1,430	1,460	3,162,000	14,600
1989-04-10	1,490	1,490	1,450	1,450	886,000	14,500
1989-04-07	1,460	1,480	1,440	1,480	1,026,000	14,800
1989-04-06	1,470	1,470	1,410	1,460	1,985,000	14,600
1989-04-05	1,470	1,510	1,450	1,470	2,925,000	14,700
1989-04-04	1,490	1,510	1,450	1,450	2,379,000	14,500
1989-04-03	1,440	1,530	1,430	1,490	9,869,000	14,900
1989-03-31	1,420	1,430	1,400	1,410	992,000	14,100
1989-03-30	1,410	1,440	1,400	1,420	2,437,000	14,200
1989-03-29	1,400	1,440	1,380	1,390	3,196,000	13,900
1989-03-28	1,370	1,450	1,340	1,370	1,594,000	13,700
1989-03-27	1,310	1,360	1,290	1,330	1,455,000	13,300
1989-03-24	1,320	1,330	1,300	1,300	945,000	13,000
1989-03-23	1,340	1,360	1,330	1,340	924,000	13,400
1989-03-22	1,360	1,360	1,320	1,320	827,000	13,200
1989-03-20	1,370	1,390	1,350	1,350	943,000	13,500
1989-03-17	1,400	1,430	1,380	1,380	1,688,000	13,800
1989-03-16	1,390	1,400	1,370	1,400	1,256,000	14,000
1989-03-15	1,350	1,400	1,340	1,360	1,410,000	13,600
1989-03-14	1,340	1,350	1,330	1,330	680,000	13,300
1989-03-13	1,330	1,350	1,330	1,330	535,000	13,300
1989-03-10	1,340	1,350	1,320	1,340	1,244,000	13,400
1989-03-09	1,340	1,350	1,330	1,330	760,000	13,300
1989-03-08	1,350	1,400	1,330	1,330	1,059,000	13,300
1989-03-07	1,330	1,370	1,300	1,350	1,362,000	13,500
1989-03-06	1,340	1,360	1,320	1,330	1,086,000	13,300
1989-03-03	1,390	1,400	1,340	1,360	1,292,000	13,600
1989-03-02	1,360	1,380	1,320	1,380	1,780,000	13,800
1989-03-01	1,410	1,430	1,340	1,340	2,224,000	13,400
1989-02-28	1,430	1,430	1,370	1,390	1,999,000	13,900
1989-02-27	1,430	1,490	1,420	1,450	7,414,000	14,500
1989-02-23	1,380	1,470	1,380	1,440	16,779,000	14,400
1989-02-22	1,320	1,340	1,300	1,340	2,442,000	13,400
1989-02-21	1,300	1,320	1,290	1,290	1,266,000	12,900
1989-02-20	1,310	1,320	1,290	1,290	949,000	12,900
1989-02-17	1,330	1,340	1,310	1,310	3,325,000	13,100
1989-02-16	1,280	1,360	1,270	1,310	7,727,000	13,100
1989-02-15	1,260	1,260	1,230	1,260	2,416,000	12,600
1989-02-14	1,210	1,270	1,210	1,240	3,977,000	12,400
1989-02-13	1,190	1,230	1,190	1,210	496,000	12,100
1989-02-10	1,200	1,220	1,200	1,210	593,000	12,100
1989-02-09	1,240	1,250	1,190	1,190	1,396,000	11,900
1989-02-08	1,200	1,260	1,190	1,240	3,187,000	12,400
1989-02-07	1,200	1,200	1,170	1,190	726,000	11,900
1989-02-06	1,180	1,210	1,180	1,200	964,000	12,000
1989-02-03	1,180	1,190	1,170	1,170	1,068,000	11,700
1989-02-02	1,180	1,180	1,160	1,170	730,000	11,700
1989-02-01	1,190	1,190	1,160	1,160	572,000	11,600
1989-01-31	1,200	1,200	1,170	1,170	747,000	11,700
1989-01-30	1,190	1,190	1,170	1,190	348,000	11,900
1989-01-28	1,160	1,170	1,150	1,160	733,000	11,600
1989-01-27	1,170	1,190	1,160	1,170	706,000	11,700
1989-01-26	1,190	1,190	1,170	1,170	399,000	11,700
1989-01-25	1,170	1,190	1,160	1,180	1,022,000	11,800
1989-01-24	1,160	1,190	1,160	1,160	1,905,000	11,600
1989-01-23	1,180	1,180	1,160	1,170	765,000	11,700
1989-01-20	1,200	1,210	1,170	1,170	1,491,000	11,700
1989-01-19	1,210	1,220	1,200	1,200	789,000	12,000
1989-01-18	1,240	1,250	1,210	1,240	2,753,000	12,400
1989-01-17	1,230	1,240	1,200	1,210	516,000	12,100
1989-01-13	1,230	1,250	1,220	1,220	894,000	12,200
1989-01-12	1,230	1,260	1,220	1,250	1,047,000	12,500
1989-01-11	1,200	1,260	1,200	1,230	2,364,000	12,300
1989-01-10	1,230	1,240	1,200	1,210	2,386,000	12,100
1989-01-09	1,300	1,300	1,230	1,250	3,414,000	12,500
1989-01-06	1,310	1,310	1,270	1,280	1,748,000	12,800
1989-01-05	1,260	1,310	1,250	1,300	5,109,000	13,000
1989-01-04	1,260	1,270	1,240	1,270	708,000	12,700

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