3864 三菱製紙(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 679 | 679 | 655 | 655 | 166,000 | 6,550 |
| 1990-12-27 | 671 | 680 | 665 | 679 | 322,000 | 6,790 |
| 1990-12-26 | 660 | 664 | 652 | 652 | 134,000 | 6,520 |
| 1990-12-25 | 670 | 677 | 668 | 670 | 280,000 | 6,700 |
| 1990-12-21 | 664 | 677 | 655 | 677 | 494,000 | 6,770 |
| 1990-12-20 | 689 | 689 | 670 | 671 | 731,000 | 6,710 |
| 1990-12-19 | 675 | 690 | 670 | 689 | 533,000 | 6,890 |
| 1990-12-18 | 648 | 660 | 648 | 655 | 314,000 | 6,550 |
| 1990-12-17 | 675 | 675 | 648 | 648 | 175,000 | 6,480 |
| 1990-12-14 | 660 | 678 | 660 | 675 | 1,598,000 | 6,750 |
| 1990-12-13 | 680 | 687 | 670 | 680 | 634,000 | 6,800 |
| 1990-12-12 | 690 | 690 | 680 | 680 | 352,000 | 6,800 |
| 1990-12-11 | 640 | 680 | 629 | 680 | 498,000 | 6,800 |
| 1990-12-10 | 640 | 647 | 614 | 640 | 267,000 | 6,400 |
| 1990-12-07 | 614 | 635 | 614 | 630 | 576,000 | 6,300 |
| 1990-12-06 | 600 | 614 | 583 | 614 | 325,000 | 6,140 |
| 1990-12-05 | 590 | 590 | 570 | 576 | 241,000 | 5,760 |
| 1990-12-04 | 581 | 585 | 575 | 580 | 245,000 | 5,800 |
| 1990-12-03 | 610 | 620 | 600 | 600 | 237,000 | 6,000 |
| 1990-11-30 | 560 | 587 | 554 | 570 | 242,000 | 5,700 |
| 1990-11-29 | 562 | 562 | 551 | 561 | 249,000 | 5,610 |
| 1990-11-28 | 620 | 625 | 572 | 572 | 348,000 | 5,720 |
| 1990-11-27 | 635 | 640 | 623 | 625 | 252,000 | 6,250 |
| 1990-11-26 | 620 | 629 | 615 | 626 | 193,000 | 6,260 |
| 1990-11-22 | 595 | 610 | 580 | 608 | 340,000 | 6,080 |
| 1990-11-21 | 595 | 599 | 585 | 590 | 289,000 | 5,900 |
| 1990-11-20 | 619 | 619 | 600 | 605 | 187,000 | 6,050 |
| 1990-11-19 | 585 | 620 | 585 | 620 | 320,000 | 6,200 |
| 1990-11-16 | 585 | 590 | 575 | 590 | 413,000 | 5,900 |
| 1990-11-15 | 610 | 613 | 590 | 590 | 196,000 | 5,900 |
| 1990-11-14 | 605 | 615 | 585 | 592 | 362,000 | 5,920 |
| 1990-11-09 | 531 | 560 | 530 | 535 | 254,000 | 5,350 |
| 1990-11-08 | 562 | 565 | 545 | 560 | 576,000 | 5,600 |
| 1990-11-07 | 610 | 610 | 590 | 590 | 400,000 | 5,900 |
| 1990-11-06 | 622 | 630 | 621 | 630 | 440,000 | 6,300 |
| 1990-11-05 | 655 | 655 | 631 | 631 | 114,000 | 6,310 |
| 1990-11-02 | 638 | 655 | 635 | 635 | 233,000 | 6,350 |
| 1990-11-01 | 650 | 650 | 632 | 639 | 258,000 | 6,390 |
| 1990-10-31 | 677 | 677 | 650 | 650 | 152,000 | 6,500 |
| 1990-10-30 | 651 | 660 | 645 | 650 | 228,000 | 6,500 |
| 1990-10-29 | 655 | 665 | 650 | 651 | 268,000 | 6,510 |
| 1990-10-26 | 674 | 674 | 646 | 650 | 265,000 | 6,500 |
| 1990-10-25 | 679 | 680 | 669 | 669 | 356,000 | 6,690 |
| 1990-10-24 | 660 | 665 | 631 | 663 | 631,000 | 6,630 |
| 1990-10-23 | 650 | 670 | 646 | 670 | 585,000 | 6,700 |
| 1990-10-22 | 627 | 645 | 626 | 631 | 351,000 | 6,310 |
| 1990-10-19 | 625 | 640 | 611 | 611 | 484,000 | 6,110 |
| 1990-10-18 | 601 | 635 | 600 | 625 | 214,000 | 6,250 |
| 1990-10-17 | 619 | 619 | 601 | 601 | 178,000 | 6,010 |
| 1990-10-16 | 598 | 610 | 590 | 609 | 418,000 | 6,090 |
| 1990-10-15 | 600 | 617 | 588 | 608 | 186,000 | 6,080 |
| 1990-10-12 | 570 | 595 | 569 | 570 | 114,000 | 5,700 |
| 1990-10-11 | 598 | 600 | 580 | 580 | 209,000 | 5,800 |
| 1990-10-09 | 620 | 630 | 591 | 605 | 215,000 | 6,050 |
| 1990-10-08 | 594 | 625 | 594 | 615 | 278,000 | 6,150 |
| 1990-10-05 | 591 | 615 | 591 | 595 | 315,000 | 5,950 |
| 1990-10-04 | 600 | 600 | 590 | 590 | 133,000 | 5,900 |
| 1990-10-03 | 615 | 630 | 604 | 612 | 417,000 | 6,120 |
| 1990-10-02 | 625 | 625 | 625 | 625 | 421,000 | 6,250 |
| 1990-10-01 | 550 | 552 | 490 | 505 | 325,000 | 5,050 |
| 1990-09-28 | 571 | 586 | 519 | 560 | 446,000 | 5,600 |
| 1990-09-27 | 608 | 608 | 571 | 580 | 509,000 | 5,800 |
| 1990-09-26 | 640 | 650 | 601 | 608 | 376,000 | 6,080 |
| 1990-09-25 | 676 | 679 | 639 | 640 | 239,000 | 6,400 |
| 1990-09-21 | 645 | 700 | 635 | 700 | 956,000 | 7,000 |
| 1990-09-20 | 651 | 656 | 630 | 655 | 221,000 | 6,550 |
| 1990-09-19 | 630 | 664 | 629 | 651 | 250,000 | 6,510 |
| 1990-09-18 | 657 | 657 | 624 | 635 | 382,000 | 6,350 |
| 1990-09-17 | 683 | 697 | 667 | 677 | 232,000 | 6,770 |
| 1990-09-14 | 700 | 714 | 690 | 712 | 1,010,000 | 7,120 |
| 1990-09-13 | 685 | 720 | 683 | 710 | 696,000 | 7,100 |
| 1990-09-12 | 648 | 684 | 648 | 678 | 447,000 | 6,780 |
| 1990-09-11 | 670 | 674 | 650 | 668 | 207,000 | 6,680 |
| 1990-09-10 | 660 | 689 | 659 | 689 | 302,000 | 6,890 |
| 1990-09-07 | 618 | 630 | 610 | 630 | 255,000 | 6,300 |
| 1990-09-06 | 620 | 622 | 610 | 617 | 324,000 | 6,170 |
| 1990-09-05 | 627 | 627 | 600 | 610 | 432,000 | 6,100 |
| 1990-09-04 | 664 | 675 | 640 | 655 | 226,000 | 6,550 |
| 1990-09-03 | 690 | 710 | 675 | 675 | 264,000 | 6,750 |
| 1990-08-31 | 690 | 695 | 680 | 688 | 478,000 | 6,880 |
| 1990-08-30 | 650 | 665 | 636 | 665 | 785,000 | 6,650 |
| 1990-08-29 | 690 | 690 | 630 | 630 | 482,000 | 6,300 |
| 1990-08-28 | 681 | 700 | 665 | 690 | 433,000 | 6,900 |
| 1990-08-27 | 625 | 650 | 625 | 650 | 328,000 | 6,500 |
| 1990-08-24 | 611 | 632 | 611 | 625 | 851,000 | 6,250 |
| 1990-08-23 | 674 | 674 | 621 | 621 | 776,000 | 6,210 |
| 1990-08-22 | 720 | 726 | 671 | 680 | 710,000 | 6,800 |
| 1990-08-21 | 760 | 760 | 728 | 728 | 352,000 | 7,280 |
| 1990-08-20 | 747 | 760 | 739 | 740 | 178,000 | 7,400 |
| 1990-08-17 | 749 | 768 | 748 | 768 | 348,000 | 7,680 |
| 1990-08-16 | 785 | 785 | 759 | 769 | 297,000 | 7,690 |
| 1990-08-15 | 767 | 797 | 766 | 790 | 675,000 | 7,900 |
| 1990-08-14 | 740 | 740 | 721 | 722 | 208,000 | 7,220 |
| 1990-08-13 | 760 | 760 | 709 | 720 | 262,000 | 7,200 |
| 1990-08-10 | 800 | 805 | 785 | 792 | 464,000 | 7,920 |
| 1990-08-09 | 840 | 850 | 800 | 800 | 351,000 | 8,000 |
| 1990-08-08 | 820 | 840 | 794 | 830 | 519,000 | 8,300 |
| 1990-08-07 | 809 | 841 | 805 | 840 | 497,000 | 8,400 |
| 1990-08-06 | 880 | 880 | 831 | 839 | 445,000 | 8,390 |
| 1990-08-03 | 925 | 925 | 900 | 900 | 539,000 | 9,000 |
| 1990-08-02 | 935 | 952 | 920 | 935 | 837,000 | 9,350 |
| 1990-08-01 | 965 | 975 | 932 | 934 | 1,241,000 | 9,340 |
| 1990-07-31 | 983 | 991 | 966 | 968 | 1,523,000 | 9,680 |
| 1990-07-30 | 987 | 1,000 | 960 | 963 | 2,090,000 | 9,630 |
| 1990-07-27 | 966 | 999 | 950 | 978 | 3,728,000 | 9,780 |
| 1990-07-26 | 995 | 1,010 | 945 | 956 | 4,834,000 | 9,560 |
| 1990-07-25 | 930 | 1,020 | 928 | 985 | 12,531,000 | 9,850 |
| 1990-07-24 | 890 | 935 | 881 | 920 | 1,636,000 | 9,200 |
| 1990-07-23 | 891 | 899 | 881 | 899 | 529,000 | 8,990 |
| 1990-07-20 | 899 | 900 | 880 | 881 | 438,000 | 8,810 |
| 1990-07-19 | 909 | 924 | 890 | 905 | 2,093,000 | 9,050 |
| 1990-07-18 | 865 | 900 | 862 | 899 | 1,509,000 | 8,990 |
| 1990-07-17 | 827 | 865 | 825 | 865 | 512,000 | 8,650 |
| 1990-07-16 | 825 | 825 | 815 | 825 | 248,000 | 8,250 |
| 1990-07-13 | 814 | 819 | 810 | 815 | 168,000 | 8,150 |
| 1990-07-12 | 801 | 814 | 795 | 814 | 534,000 | 8,140 |
| 1990-07-11 | 802 | 816 | 802 | 806 | 394,000 | 8,060 |
| 1990-07-10 | 828 | 828 | 817 | 817 | 185,000 | 8,170 |
| 1990-07-09 | 825 | 830 | 817 | 818 | 439,000 | 8,180 |
| 1990-07-06 | 820 | 835 | 820 | 835 | 331,000 | 8,350 |
| 1990-07-05 | 840 | 840 | 825 | 835 | 415,000 | 8,350 |
| 1990-07-04 | 840 | 850 | 840 | 845 | 270,000 | 8,450 |
| 1990-07-03 | 832 | 840 | 830 | 840 | 368,000 | 8,400 |
| 1990-07-02 | 831 | 831 | 822 | 822 | 248,000 | 8,220 |
| 1990-06-29 | 839 | 839 | 825 | 831 | 297,000 | 8,310 |
| 1990-06-28 | 828 | 839 | 825 | 829 | 350,000 | 8,290 |
| 1990-06-27 | 853 | 857 | 823 | 838 | 478,000 | 8,380 |
| 1990-06-26 | 828 | 848 | 828 | 839 | 299,000 | 8,390 |
| 1990-06-25 | 838 | 858 | 838 | 838 | 262,000 | 8,380 |
| 1990-06-22 | 850 | 863 | 841 | 858 | 214,000 | 8,580 |
| 1990-06-21 | 865 | 883 | 865 | 875 | 386,000 | 8,750 |
| 1990-06-20 | 860 | 880 | 854 | 865 | 226,000 | 8,650 |
| 1990-06-19 | 866 | 885 | 864 | 864 | 249,000 | 8,640 |
| 1990-06-18 | 870 | 890 | 870 | 880 | 223,000 | 8,800 |
| 1990-06-15 | 881 | 882 | 870 | 870 | 472,000 | 8,700 |
| 1990-06-14 | 890 | 890 | 871 | 873 | 244,000 | 8,730 |
| 1990-06-13 | 885 | 885 | 871 | 884 | 169,000 | 8,840 |
| 1990-06-12 | 878 | 893 | 878 | 881 | 311,000 | 8,810 |
| 1990-06-11 | 880 | 895 | 880 | 888 | 233,000 | 8,880 |
| 1990-06-08 | 899 | 899 | 871 | 880 | 724,000 | 8,800 |
| 1990-06-07 | 924 | 925 | 900 | 909 | 526,000 | 9,090 |
| 1990-06-06 | 915 | 920 | 908 | 920 | 502,000 | 9,200 |
| 1990-06-05 | 900 | 910 | 900 | 905 | 170,000 | 9,050 |
| 1990-06-04 | 886 | 905 | 886 | 900 | 488,000 | 9,000 |
| 1990-06-01 | 891 | 895 | 870 | 876 | 881,000 | 8,760 |
| 1990-05-31 | 898 | 898 | 885 | 886 | 439,000 | 8,860 |
| 1990-05-30 | 905 | 914 | 885 | 898 | 242,000 | 8,980 |
| 1990-05-29 | 915 | 920 | 915 | 915 | 344,000 | 9,150 |
| 1990-05-28 | 925 | 925 | 916 | 920 | 289,000 | 9,200 |
| 1990-05-25 | 900 | 915 | 900 | 915 | 469,000 | 9,150 |
| 1990-05-24 | 896 | 910 | 880 | 910 | 416,000 | 9,100 |
| 1990-05-23 | 930 | 930 | 906 | 906 | 423,000 | 9,060 |
| 1990-05-22 | 906 | 934 | 905 | 919 | 318,000 | 9,190 |
| 1990-05-21 | 930 | 930 | 900 | 915 | 340,000 | 9,150 |
| 1990-05-18 | 945 | 960 | 930 | 930 | 722,000 | 9,300 |
| 1990-05-17 | 932 | 958 | 932 | 945 | 1,504,000 | 9,450 |
| 1990-05-16 | 928 | 938 | 916 | 929 | 774,000 | 9,290 |
| 1990-05-15 | 928 | 945 | 915 | 928 | 1,070,000 | 9,280 |
| 1990-05-14 | 924 | 925 | 914 | 920 | 748,000 | 9,200 |
| 1990-05-11 | 910 | 914 | 899 | 914 | 425,000 | 9,140 |
| 1990-05-10 | 910 | 913 | 903 | 906 | 1,392,000 | 9,060 |
| 1990-05-09 | 885 | 910 | 876 | 897 | 1,312,000 | 8,970 |
| 1990-05-08 | 878 | 890 | 871 | 875 | 1,483,000 | 8,750 |
| 1990-05-07 | 848 | 870 | 848 | 869 | 501,000 | 8,690 |
| 1990-05-02 | 831 | 848 | 822 | 848 | 568,000 | 8,480 |
| 1990-05-01 | 834 | 834 | 820 | 821 | 280,000 | 8,210 |
| 1990-04-27 | 821 | 824 | 810 | 824 | 743,000 | 8,240 |
| 1990-04-26 | 820 | 820 | 806 | 808 | 554,000 | 8,080 |
| 1990-04-25 | 800 | 830 | 790 | 801 | 599,000 | 8,010 |
| 1990-04-24 | 790 | 800 | 786 | 790 | 572,000 | 7,900 |
| 1990-04-23 | 823 | 824 | 800 | 800 | 523,000 | 8,000 |
| 1990-04-20 | 821 | 831 | 820 | 825 | 477,000 | 8,250 |
| 1990-04-19 | 815 | 820 | 805 | 820 | 401,000 | 8,200 |
| 1990-04-18 | 776 | 785 | 761 | 780 | 555,000 | 7,800 |
| 1990-04-17 | 780 | 795 | 761 | 769 | 524,000 | 7,690 |
| 1990-04-16 | 800 | 805 | 772 | 780 | 392,000 | 7,800 |
| 1990-04-13 | 840 | 849 | 811 | 811 | 329,000 | 8,110 |
| 1990-04-12 | 839 | 853 | 834 | 853 | 395,000 | 8,530 |
| 1990-04-11 | 828 | 851 | 828 | 849 | 390,000 | 8,490 |
| 1990-04-10 | 865 | 865 | 831 | 848 | 351,000 | 8,480 |
| 1990-04-09 | 884 | 890 | 869 | 870 | 487,000 | 8,700 |
| 1990-04-06 | 870 | 874 | 842 | 874 | 986,000 | 8,740 |
| 1990-04-05 | 834 | 850 | 826 | 850 | 499,000 | 8,500 |
| 1990-04-04 | 850 | 850 | 830 | 850 | 426,000 | 8,500 |
| 1990-04-03 | 830 | 855 | 820 | 830 | 662,000 | 8,300 |
| 1990-04-02 | 829 | 830 | 800 | 820 | 539,000 | 8,200 |
| 1990-03-30 | 859 | 860 | 831 | 849 | 563,000 | 8,490 |
| 1990-03-29 | 888 | 898 | 870 | 870 | 505,000 | 8,700 |
| 1990-03-28 | 890 | 899 | 885 | 899 | 462,000 | 8,990 |
| 1990-03-27 | 909 | 910 | 887 | 900 | 915,000 | 9,000 |
| 1990-03-26 | 892 | 902 | 882 | 902 | 923,000 | 9,020 |
| 1990-03-23 | 870 | 882 | 840 | 882 | 518,000 | 8,820 |
| 1990-03-22 | 831 | 870 | 831 | 870 | 423,000 | 8,700 |
| 1990-03-20 | 895 | 895 | 865 | 875 | 426,000 | 8,750 |
| 1990-03-19 | 911 | 920 | 875 | 875 | 336,000 | 8,750 |
| 1990-03-16 | 912 | 930 | 911 | 920 | 564,000 | 9,200 |
| 1990-03-15 | 931 | 931 | 910 | 912 | 328,000 | 9,120 |
| 1990-03-14 | 950 | 960 | 916 | 930 | 354,000 | 9,300 |
| 1990-03-13 | 975 | 979 | 960 | 960 | 355,000 | 9,600 |
| 1990-03-12 | 990 | 1,000 | 985 | 985 | 327,000 | 9,850 |
| 1990-03-09 | 985 | 1,020 | 982 | 1,000 | 836,000 | 10,000 |
| 1990-03-08 | 982 | 991 | 982 | 985 | 550,000 | 9,850 |
| 1990-03-07 | 1,000 | 1,000 | 980 | 980 | 891,000 | 9,800 |
| 1990-03-06 | 1,040 | 1,040 | 1,000 | 1,000 | 582,000 | 10,000 |
| 1990-03-05 | 1,050 | 1,050 | 1,020 | 1,020 | 234,000 | 10,200 |
| 1990-03-02 | 1,060 | 1,060 | 1,050 | 1,060 | 275,000 | 10,600 |
| 1990-03-01 | 1,060 | 1,060 | 1,030 | 1,040 | 740,000 | 10,400 |
| 1990-02-28 | 1,070 | 1,080 | 1,050 | 1,060 | 479,000 | 10,600 |
| 1990-02-27 | 1,060 | 1,060 | 1,020 | 1,050 | 498,000 | 10,500 |
| 1990-02-26 | 1,100 | 1,100 | 1,000 | 1,020 | 344,000 | 10,200 |
| 1990-02-23 | 1,120 | 1,160 | 1,100 | 1,110 | 333,000 | 11,100 |
| 1990-02-22 | 1,180 | 1,180 | 1,110 | 1,180 | 432,000 | 11,800 |
| 1990-02-21 | 1,190 | 1,190 | 1,150 | 1,170 | 248,000 | 11,700 |
| 1990-02-20 | 1,180 | 1,230 | 1,170 | 1,200 | 313,000 | 12,000 |
| 1990-02-19 | 1,200 | 1,200 | 1,170 | 1,170 | 193,000 | 11,700 |
| 1990-02-16 | 1,210 | 1,210 | 1,200 | 1,200 | 184,000 | 12,000 |
| 1990-02-15 | 1,200 | 1,220 | 1,190 | 1,210 | 707,000 | 12,100 |
| 1990-02-14 | 1,230 | 1,230 | 1,190 | 1,190 | 441,000 | 11,900 |
| 1990-02-13 | 1,270 | 1,270 | 1,230 | 1,230 | 230,000 | 12,300 |
| 1990-02-09 | 1,230 | 1,260 | 1,230 | 1,250 | 235,000 | 12,500 |
| 1990-02-08 | 1,230 | 1,250 | 1,230 | 1,250 | 269,000 | 12,500 |
| 1990-02-07 | 1,230 | 1,240 | 1,220 | 1,220 | 122,000 | 12,200 |
| 1990-02-06 | 1,250 | 1,260 | 1,210 | 1,220 | 258,000 | 12,200 |
| 1990-02-05 | 1,260 | 1,260 | 1,250 | 1,260 | 153,000 | 12,600 |
| 1990-02-02 | 1,250 | 1,260 | 1,240 | 1,260 | 197,000 | 12,600 |
| 1990-02-01 | 1,250 | 1,250 | 1,230 | 1,230 | 152,000 | 12,300 |
| 1990-01-31 | 1,230 | 1,240 | 1,220 | 1,230 | 228,000 | 12,300 |
| 1990-01-30 | 1,220 | 1,220 | 1,210 | 1,210 | 173,000 | 12,100 |
| 1990-01-29 | 1,200 | 1,220 | 1,190 | 1,200 | 166,000 | 12,000 |
| 1990-01-26 | 1,210 | 1,210 | 1,190 | 1,200 | 278,000 | 12,000 |
| 1990-01-25 | 1,230 | 1,230 | 1,200 | 1,210 | 326,000 | 12,100 |
| 1990-01-24 | 1,250 | 1,250 | 1,200 | 1,200 | 310,000 | 12,000 |
| 1990-01-23 | 1,220 | 1,230 | 1,200 | 1,230 | 411,000 | 12,300 |
| 1990-01-22 | 1,210 | 1,230 | 1,210 | 1,230 | 405,000 | 12,300 |
| 1990-01-19 | 1,200 | 1,210 | 1,190 | 1,200 | 206,000 | 12,000 |
| 1990-01-18 | 1,240 | 1,240 | 1,190 | 1,220 | 450,000 | 12,200 |
| 1990-01-17 | 1,230 | 1,280 | 1,210 | 1,280 | 436,000 | 12,800 |
| 1990-01-16 | 1,230 | 1,270 | 1,190 | 1,190 | 285,000 | 11,900 |
| 1990-01-12 | 1,290 | 1,290 | 1,250 | 1,250 | 186,000 | 12,500 |
| 1990-01-11 | 1,280 | 1,300 | 1,260 | 1,300 | 361,000 | 13,000 |
| 1990-01-10 | 1,280 | 1,280 | 1,250 | 1,280 | 383,000 | 12,800 |
| 1990-01-09 | 1,280 | 1,280 | 1,260 | 1,280 | 269,000 | 12,800 |
| 1990-01-08 | 1,270 | 1,280 | 1,260 | 1,280 | 373,000 | 12,800 |
| 1990-01-05 | 1,290 | 1,290 | 1,260 | 1,260 | 339,000 | 12,600 |
| 1990-01-04 | 1,300 | 1,310 | 1,250 | 1,260 | 188,000 | 12,600 |
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