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
1990-12-28679679655655166,0006,550
1990-12-27671680665679322,0006,790
1990-12-26660664652652134,0006,520
1990-12-25670677668670280,0006,700
1990-12-21664677655677494,0006,770
1990-12-20689689670671731,0006,710
1990-12-19675690670689533,0006,890
1990-12-18648660648655314,0006,550
1990-12-17675675648648175,0006,480
1990-12-146606786606751,598,0006,750
1990-12-13680687670680634,0006,800
1990-12-12690690680680352,0006,800
1990-12-11640680629680498,0006,800
1990-12-10640647614640267,0006,400
1990-12-07614635614630576,0006,300
1990-12-06600614583614325,0006,140
1990-12-05590590570576241,0005,760
1990-12-04581585575580245,0005,800
1990-12-03610620600600237,0006,000
1990-11-30560587554570242,0005,700
1990-11-29562562551561249,0005,610
1990-11-28620625572572348,0005,720
1990-11-27635640623625252,0006,250
1990-11-26620629615626193,0006,260
1990-11-22595610580608340,0006,080
1990-11-21595599585590289,0005,900
1990-11-20619619600605187,0006,050
1990-11-19585620585620320,0006,200
1990-11-16585590575590413,0005,900
1990-11-15610613590590196,0005,900
1990-11-14605615585592362,0005,920
1990-11-09531560530535254,0005,350
1990-11-08562565545560576,0005,600
1990-11-07610610590590400,0005,900
1990-11-06622630621630440,0006,300
1990-11-05655655631631114,0006,310
1990-11-02638655635635233,0006,350
1990-11-01650650632639258,0006,390
1990-10-31677677650650152,0006,500
1990-10-30651660645650228,0006,500
1990-10-29655665650651268,0006,510
1990-10-26674674646650265,0006,500
1990-10-25679680669669356,0006,690
1990-10-24660665631663631,0006,630
1990-10-23650670646670585,0006,700
1990-10-22627645626631351,0006,310
1990-10-19625640611611484,0006,110
1990-10-18601635600625214,0006,250
1990-10-17619619601601178,0006,010
1990-10-16598610590609418,0006,090
1990-10-15600617588608186,0006,080
1990-10-12570595569570114,0005,700
1990-10-11598600580580209,0005,800
1990-10-09620630591605215,0006,050
1990-10-08594625594615278,0006,150
1990-10-05591615591595315,0005,950
1990-10-04600600590590133,0005,900
1990-10-03615630604612417,0006,120
1990-10-02625625625625421,0006,250
1990-10-01550552490505325,0005,050
1990-09-28571586519560446,0005,600
1990-09-27608608571580509,0005,800
1990-09-26640650601608376,0006,080
1990-09-25676679639640239,0006,400
1990-09-21645700635700956,0007,000
1990-09-20651656630655221,0006,550
1990-09-19630664629651250,0006,510
1990-09-18657657624635382,0006,350
1990-09-17683697667677232,0006,770
1990-09-147007146907121,010,0007,120
1990-09-13685720683710696,0007,100
1990-09-12648684648678447,0006,780
1990-09-11670674650668207,0006,680
1990-09-10660689659689302,0006,890
1990-09-07618630610630255,0006,300
1990-09-06620622610617324,0006,170
1990-09-05627627600610432,0006,100
1990-09-04664675640655226,0006,550
1990-09-03690710675675264,0006,750
1990-08-31690695680688478,0006,880
1990-08-30650665636665785,0006,650
1990-08-29690690630630482,0006,300
1990-08-28681700665690433,0006,900
1990-08-27625650625650328,0006,500
1990-08-24611632611625851,0006,250
1990-08-23674674621621776,0006,210
1990-08-22720726671680710,0006,800
1990-08-21760760728728352,0007,280
1990-08-20747760739740178,0007,400
1990-08-17749768748768348,0007,680
1990-08-16785785759769297,0007,690
1990-08-15767797766790675,0007,900
1990-08-14740740721722208,0007,220
1990-08-13760760709720262,0007,200
1990-08-10800805785792464,0007,920
1990-08-09840850800800351,0008,000
1990-08-08820840794830519,0008,300
1990-08-07809841805840497,0008,400
1990-08-06880880831839445,0008,390
1990-08-03925925900900539,0009,000
1990-08-02935952920935837,0009,350
1990-08-019659759329341,241,0009,340
1990-07-319839919669681,523,0009,680
1990-07-309871,0009609632,090,0009,630
1990-07-279669999509783,728,0009,780
1990-07-269951,0109459564,834,0009,560
1990-07-259301,02092898512,531,0009,850
1990-07-248909358819201,636,0009,200
1990-07-23891899881899529,0008,990
1990-07-20899900880881438,0008,810
1990-07-199099248909052,093,0009,050
1990-07-188659008628991,509,0008,990
1990-07-17827865825865512,0008,650
1990-07-16825825815825248,0008,250
1990-07-13814819810815168,0008,150
1990-07-12801814795814534,0008,140
1990-07-11802816802806394,0008,060
1990-07-10828828817817185,0008,170
1990-07-09825830817818439,0008,180
1990-07-06820835820835331,0008,350
1990-07-05840840825835415,0008,350
1990-07-04840850840845270,0008,450
1990-07-03832840830840368,0008,400
1990-07-02831831822822248,0008,220
1990-06-29839839825831297,0008,310
1990-06-28828839825829350,0008,290
1990-06-27853857823838478,0008,380
1990-06-26828848828839299,0008,390
1990-06-25838858838838262,0008,380
1990-06-22850863841858214,0008,580
1990-06-21865883865875386,0008,750
1990-06-20860880854865226,0008,650
1990-06-19866885864864249,0008,640
1990-06-18870890870880223,0008,800
1990-06-15881882870870472,0008,700
1990-06-14890890871873244,0008,730
1990-06-13885885871884169,0008,840
1990-06-12878893878881311,0008,810
1990-06-11880895880888233,0008,880
1990-06-08899899871880724,0008,800
1990-06-07924925900909526,0009,090
1990-06-06915920908920502,0009,200
1990-06-05900910900905170,0009,050
1990-06-04886905886900488,0009,000
1990-06-01891895870876881,0008,760
1990-05-31898898885886439,0008,860
1990-05-30905914885898242,0008,980
1990-05-29915920915915344,0009,150
1990-05-28925925916920289,0009,200
1990-05-25900915900915469,0009,150
1990-05-24896910880910416,0009,100
1990-05-23930930906906423,0009,060
1990-05-22906934905919318,0009,190
1990-05-21930930900915340,0009,150
1990-05-18945960930930722,0009,300
1990-05-179329589329451,504,0009,450
1990-05-16928938916929774,0009,290
1990-05-159289459159281,070,0009,280
1990-05-14924925914920748,0009,200
1990-05-11910914899914425,0009,140
1990-05-109109139039061,392,0009,060
1990-05-098859108768971,312,0008,970
1990-05-088788908718751,483,0008,750
1990-05-07848870848869501,0008,690
1990-05-02831848822848568,0008,480
1990-05-01834834820821280,0008,210
1990-04-27821824810824743,0008,240
1990-04-26820820806808554,0008,080
1990-04-25800830790801599,0008,010
1990-04-24790800786790572,0007,900
1990-04-23823824800800523,0008,000
1990-04-20821831820825477,0008,250
1990-04-19815820805820401,0008,200
1990-04-18776785761780555,0007,800
1990-04-17780795761769524,0007,690
1990-04-16800805772780392,0007,800
1990-04-13840849811811329,0008,110
1990-04-12839853834853395,0008,530
1990-04-11828851828849390,0008,490
1990-04-10865865831848351,0008,480
1990-04-09884890869870487,0008,700
1990-04-06870874842874986,0008,740
1990-04-05834850826850499,0008,500
1990-04-04850850830850426,0008,500
1990-04-03830855820830662,0008,300
1990-04-02829830800820539,0008,200
1990-03-30859860831849563,0008,490
1990-03-29888898870870505,0008,700
1990-03-28890899885899462,0008,990
1990-03-27909910887900915,0009,000
1990-03-26892902882902923,0009,020
1990-03-23870882840882518,0008,820
1990-03-22831870831870423,0008,700
1990-03-20895895865875426,0008,750
1990-03-19911920875875336,0008,750
1990-03-16912930911920564,0009,200
1990-03-15931931910912328,0009,120
1990-03-14950960916930354,0009,300
1990-03-13975979960960355,0009,600
1990-03-129901,000985985327,0009,850
1990-03-099851,0209821,000836,00010,000
1990-03-08982991982985550,0009,850
1990-03-071,0001,000980980891,0009,800
1990-03-061,0401,0401,0001,000582,00010,000
1990-03-051,0501,0501,0201,020234,00010,200
1990-03-021,0601,0601,0501,060275,00010,600
1990-03-011,0601,0601,0301,040740,00010,400
1990-02-281,0701,0801,0501,060479,00010,600
1990-02-271,0601,0601,0201,050498,00010,500
1990-02-261,1001,1001,0001,020344,00010,200
1990-02-231,1201,1601,1001,110333,00011,100
1990-02-221,1801,1801,1101,180432,00011,800
1990-02-211,1901,1901,1501,170248,00011,700
1990-02-201,1801,2301,1701,200313,00012,000
1990-02-191,2001,2001,1701,170193,00011,700
1990-02-161,2101,2101,2001,200184,00012,000
1990-02-151,2001,2201,1901,210707,00012,100
1990-02-141,2301,2301,1901,190441,00011,900
1990-02-131,2701,2701,2301,230230,00012,300
1990-02-091,2301,2601,2301,250235,00012,500
1990-02-081,2301,2501,2301,250269,00012,500
1990-02-071,2301,2401,2201,220122,00012,200
1990-02-061,2501,2601,2101,220258,00012,200
1990-02-051,2601,2601,2501,260153,00012,600
1990-02-021,2501,2601,2401,260197,00012,600
1990-02-011,2501,2501,2301,230152,00012,300
1990-01-311,2301,2401,2201,230228,00012,300
1990-01-301,2201,2201,2101,210173,00012,100
1990-01-291,2001,2201,1901,200166,00012,000
1990-01-261,2101,2101,1901,200278,00012,000
1990-01-251,2301,2301,2001,210326,00012,100
1990-01-241,2501,2501,2001,200310,00012,000
1990-01-231,2201,2301,2001,230411,00012,300
1990-01-221,2101,2301,2101,230405,00012,300
1990-01-191,2001,2101,1901,200206,00012,000
1990-01-181,2401,2401,1901,220450,00012,200
1990-01-171,2301,2801,2101,280436,00012,800
1990-01-161,2301,2701,1901,190285,00011,900
1990-01-121,2901,2901,2501,250186,00012,500
1990-01-111,2801,3001,2601,300361,00013,000
1990-01-101,2801,2801,2501,280383,00012,800
1990-01-091,2801,2801,2601,280269,00012,800
1990-01-081,2701,2801,2601,280373,00012,800
1990-01-051,2901,2901,2601,260339,00012,600
1990-01-041,3001,3101,2501,260188,00012,600

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