3864 三菱製紙(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 640 | 648 | 640 | 640 | 265,000 | 6,400 |
| 1991-12-27 | 650 | 659 | 635 | 640 | 188,000 | 6,400 |
| 1991-12-26 | 630 | 640 | 630 | 640 | 476,000 | 6,400 |
| 1991-12-25 | 601 | 640 | 601 | 640 | 427,000 | 6,400 |
| 1991-12-24 | 603 | 606 | 585 | 600 | 222,000 | 6,000 |
| 1991-12-20 | 568 | 589 | 568 | 585 | 200,000 | 5,850 |
| 1991-12-19 | 573 | 580 | 565 | 567 | 136,000 | 5,670 |
| 1991-12-18 | 601 | 610 | 586 | 610 | 171,000 | 6,100 |
| 1991-12-17 | 598 | 620 | 591 | 611 | 207,000 | 6,110 |
| 1991-12-16 | 588 | 588 | 570 | 588 | 111,000 | 5,880 |
| 1991-12-13 | 576 | 590 | 556 | 590 | 1,620,000 | 5,900 |
| 1991-12-12 | 545 | 555 | 535 | 536 | 391,000 | 5,360 |
| 1991-12-11 | 519 | 531 | 498 | 505 | 534,000 | 5,050 |
| 1991-12-10 | 572 | 572 | 549 | 549 | 169,000 | 5,490 |
| 1991-12-09 | 579 | 579 | 555 | 566 | 174,000 | 5,660 |
| 1991-12-06 | 572 | 584 | 568 | 579 | 339,000 | 5,790 |
| 1991-12-05 | 570 | 570 | 558 | 558 | 145,000 | 5,580 |
| 1991-12-04 | 571 | 571 | 556 | 570 | 151,000 | 5,700 |
| 1991-12-03 | 568 | 581 | 559 | 561 | 260,000 | 5,610 |
| 1991-12-02 | 597 | 597 | 558 | 558 | 174,000 | 5,580 |
| 1991-11-29 | 590 | 619 | 590 | 602 | 82,000 | 6,020 |
| 1991-11-28 | 597 | 601 | 575 | 590 | 168,000 | 5,900 |
| 1991-11-27 | 639 | 639 | 601 | 601 | 212,000 | 6,010 |
| 1991-11-26 | 595 | 629 | 590 | 629 | 245,000 | 6,290 |
| 1991-11-25 | 580 | 599 | 570 | 590 | 113,000 | 5,900 |
| 1991-11-22 | 590 | 590 | 577 | 581 | 169,000 | 5,810 |
| 1991-11-21 | 570 | 591 | 570 | 572 | 118,000 | 5,720 |
| 1991-11-20 | 575 | 589 | 560 | 570 | 202,000 | 5,700 |
| 1991-11-19 | 605 | 605 | 580 | 580 | 165,000 | 5,800 |
| 1991-11-18 | 627 | 627 | 575 | 575 | 197,000 | 5,750 |
| 1991-11-15 | 630 | 630 | 617 | 617 | 192,000 | 6,170 |
| 1991-11-14 | 620 | 639 | 617 | 617 | 175,000 | 6,170 |
| 1991-11-13 | 639 | 644 | 630 | 640 | 129,000 | 6,400 |
| 1991-11-12 | 609 | 639 | 609 | 638 | 185,000 | 6,380 |
| 1991-11-11 | 620 | 620 | 609 | 609 | 81,000 | 6,090 |
| 1991-11-08 | 611 | 623 | 605 | 615 | 240,000 | 6,150 |
| 1991-11-07 | 601 | 624 | 601 | 605 | 241,000 | 6,050 |
| 1991-11-06 | 627 | 627 | 605 | 611 | 194,000 | 6,110 |
| 1991-11-05 | 641 | 641 | 615 | 637 | 126,000 | 6,370 |
| 1991-11-01 | 643 | 645 | 641 | 641 | 119,000 | 6,410 |
| 1991-10-31 | 635 | 645 | 630 | 645 | 210,000 | 6,450 |
| 1991-10-30 | 640 | 650 | 639 | 645 | 137,000 | 6,450 |
| 1991-10-29 | 649 | 650 | 639 | 648 | 265,000 | 6,480 |
| 1991-10-28 | 649 | 650 | 639 | 639 | 163,000 | 6,390 |
| 1991-10-25 | 639 | 644 | 621 | 639 | 166,000 | 6,390 |
| 1991-10-24 | 624 | 642 | 624 | 639 | 225,000 | 6,390 |
| 1991-10-23 | 610 | 630 | 610 | 624 | 182,000 | 6,240 |
| 1991-10-22 | 642 | 642 | 625 | 625 | 309,000 | 6,250 |
| 1991-10-21 | 635 | 642 | 631 | 642 | 299,000 | 6,420 |
| 1991-10-18 | 630 | 638 | 627 | 638 | 268,000 | 6,380 |
| 1991-10-17 | 610 | 629 | 610 | 629 | 159,000 | 6,290 |
| 1991-10-16 | 603 | 620 | 603 | 620 | 150,000 | 6,200 |
| 1991-10-15 | 610 | 628 | 610 | 623 | 175,000 | 6,230 |
| 1991-10-14 | 597 | 611 | 597 | 600 | 150,000 | 6,000 |
| 1991-10-11 | 614 | 627 | 614 | 627 | 143,000 | 6,270 |
| 1991-10-09 | 611 | 635 | 611 | 633 | 410,000 | 6,330 |
| 1991-10-08 | 617 | 635 | 611 | 611 | 183,000 | 6,110 |
| 1991-10-07 | 617 | 627 | 617 | 627 | 81,000 | 6,270 |
| 1991-10-04 | 626 | 639 | 624 | 637 | 203,000 | 6,370 |
| 1991-10-03 | 634 | 644 | 632 | 640 | 259,000 | 6,400 |
| 1991-10-02 | 649 | 649 | 632 | 635 | 313,000 | 6,350 |
| 1991-10-01 | 617 | 647 | 617 | 645 | 265,000 | 6,450 |
| 1991-09-30 | 634 | 638 | 620 | 637 | 158,000 | 6,370 |
| 1991-09-27 | 619 | 635 | 605 | 625 | 322,000 | 6,250 |
| 1991-09-26 | 599 | 610 | 595 | 609 | 208,000 | 6,090 |
| 1991-09-25 | 600 | 600 | 588 | 600 | 174,000 | 6,000 |
| 1991-09-24 | 599 | 599 | 590 | 590 | 278,000 | 5,900 |
| 1991-09-20 | 601 | 605 | 582 | 589 | 168,000 | 5,890 |
| 1991-09-19 | 602 | 610 | 589 | 600 | 162,000 | 6,000 |
| 1991-09-18 | 600 | 610 | 596 | 610 | 693,000 | 6,100 |
| 1991-09-17 | 599 | 615 | 597 | 610 | 433,000 | 6,100 |
| 1991-09-13 | 565 | 599 | 565 | 599 | 2,098,000 | 5,990 |
| 1991-09-12 | 578 | 588 | 565 | 565 | 178,000 | 5,650 |
| 1991-09-11 | 571 | 585 | 571 | 578 | 183,000 | 5,780 |
| 1991-09-10 | 589 | 590 | 570 | 571 | 182,000 | 5,710 |
| 1991-09-09 | 586 | 600 | 586 | 588 | 98,000 | 5,880 |
| 1991-09-06 | 586 | 598 | 586 | 586 | 193,000 | 5,860 |
| 1991-09-05 | 585 | 600 | 575 | 575 | 169,000 | 5,750 |
| 1991-09-04 | 570 | 584 | 565 | 575 | 360,000 | 5,750 |
| 1991-09-03 | 575 | 586 | 565 | 577 | 257,000 | 5,770 |
| 1991-09-02 | 551 | 569 | 550 | 565 | 207,000 | 5,650 |
| 1991-08-30 | 536 | 555 | 536 | 549 | 94,000 | 5,490 |
| 1991-08-29 | 534 | 539 | 534 | 534 | 75,000 | 5,340 |
| 1991-08-28 | 554 | 560 | 530 | 530 | 242,000 | 5,300 |
| 1991-08-27 | 550 | 558 | 540 | 556 | 265,000 | 5,560 |
| 1991-08-26 | 541 | 541 | 521 | 539 | 164,000 | 5,390 |
| 1991-08-23 | 539 | 545 | 539 | 541 | 183,000 | 5,410 |
| 1991-08-22 | 540 | 555 | 535 | 541 | 248,000 | 5,410 |
| 1991-08-21 | 515 | 536 | 515 | 520 | 441,000 | 5,200 |
| 1991-08-20 | 540 | 540 | 510 | 510 | 404,000 | 5,100 |
| 1991-08-19 | 566 | 569 | 530 | 530 | 354,000 | 5,300 |
| 1991-08-16 | 569 | 587 | 569 | 577 | 146,000 | 5,770 |
| 1991-08-15 | 581 | 590 | 577 | 577 | 199,000 | 5,770 |
| 1991-08-14 | 577 | 600 | 577 | 599 | 154,000 | 5,990 |
| 1991-08-13 | 570 | 595 | 567 | 567 | 152,000 | 5,670 |
| 1991-08-12 | 596 | 596 | 580 | 580 | 114,000 | 5,800 |
| 1991-08-09 | 600 | 615 | 595 | 596 | 157,000 | 5,960 |
| 1991-08-08 | 615 | 620 | 600 | 600 | 167,000 | 6,000 |
| 1991-08-07 | 623 | 623 | 610 | 620 | 178,000 | 6,200 |
| 1991-08-06 | 620 | 625 | 610 | 610 | 200,000 | 6,100 |
| 1991-08-05 | 622 | 631 | 612 | 612 | 154,000 | 6,120 |
| 1991-08-02 | 614 | 623 | 611 | 612 | 141,000 | 6,120 |
| 1991-08-01 | 623 | 623 | 610 | 616 | 95,000 | 6,160 |
| 1991-07-31 | 620 | 625 | 608 | 613 | 160,000 | 6,130 |
| 1991-07-30 | 630 | 634 | 611 | 611 | 206,000 | 6,110 |
| 1991-07-29 | 615 | 619 | 595 | 595 | 202,000 | 5,950 |
| 1991-07-26 | 610 | 630 | 601 | 625 | 277,000 | 6,250 |
| 1991-07-25 | 584 | 609 | 584 | 600 | 312,000 | 6,000 |
| 1991-07-24 | 575 | 594 | 575 | 590 | 206,000 | 5,900 |
| 1991-07-23 | 580 | 580 | 568 | 570 | 190,000 | 5,700 |
| 1991-07-22 | 590 | 590 | 578 | 578 | 193,000 | 5,780 |
| 1991-07-19 | 575 | 594 | 575 | 581 | 174,000 | 5,810 |
| 1991-07-18 | 600 | 600 | 580 | 580 | 416,000 | 5,800 |
| 1991-07-17 | 613 | 613 | 590 | 590 | 328,000 | 5,900 |
| 1991-07-16 | 586 | 602 | 585 | 585 | 251,000 | 5,850 |
| 1991-07-15 | 587 | 595 | 580 | 582 | 527,000 | 5,820 |
| 1991-07-12 | 583 | 594 | 583 | 587 | 95,000 | 5,870 |
| 1991-07-11 | 572 | 580 | 572 | 575 | 177,000 | 5,750 |
| 1991-07-10 | 595 | 600 | 561 | 561 | 146,000 | 5,610 |
| 1991-07-09 | 591 | 591 | 545 | 575 | 268,000 | 5,750 |
| 1991-07-08 | 592 | 596 | 580 | 581 | 219,000 | 5,810 |
| 1991-07-05 | 610 | 610 | 582 | 582 | 262,000 | 5,820 |
| 1991-07-04 | 612 | 617 | 596 | 600 | 198,000 | 6,000 |
| 1991-07-03 | 655 | 655 | 611 | 611 | 137,000 | 6,110 |
| 1991-07-02 | 644 | 661 | 640 | 655 | 198,000 | 6,550 |
| 1991-07-01 | 625 | 640 | 625 | 640 | 188,000 | 6,400 |
| 1991-06-28 | 638 | 638 | 620 | 620 | 94,000 | 6,200 |
| 1991-06-27 | 629 | 638 | 620 | 620 | 199,000 | 6,200 |
| 1991-06-26 | 625 | 640 | 625 | 625 | 163,000 | 6,250 |
| 1991-06-25 | 615 | 625 | 611 | 625 | 118,000 | 6,250 |
| 1991-06-24 | 630 | 630 | 625 | 625 | 184,000 | 6,250 |
| 1991-06-21 | 636 | 659 | 635 | 640 | 272,000 | 6,400 |
| 1991-06-20 | 650 | 655 | 625 | 626 | 186,000 | 6,260 |
| 1991-06-19 | 637 | 650 | 635 | 650 | 240,000 | 6,500 |
| 1991-06-18 | 666 | 676 | 666 | 667 | 161,000 | 6,670 |
| 1991-06-17 | 660 | 675 | 660 | 666 | 134,000 | 6,660 |
| 1991-06-14 | 671 | 673 | 651 | 651 | 2,214,000 | 6,510 |
| 1991-06-13 | 650 | 650 | 630 | 641 | 270,000 | 6,410 |
| 1991-06-12 | 626 | 639 | 626 | 630 | 262,000 | 6,300 |
| 1991-06-11 | 620 | 631 | 617 | 626 | 125,000 | 6,260 |
| 1991-06-10 | 658 | 658 | 627 | 627 | 121,000 | 6,270 |
| 1991-06-07 | 675 | 675 | 648 | 648 | 159,000 | 6,480 |
| 1991-06-06 | 678 | 678 | 659 | 667 | 303,000 | 6,670 |
| 1991-06-05 | 668 | 675 | 648 | 648 | 254,000 | 6,480 |
| 1991-06-04 | 678 | 684 | 678 | 678 | 181,000 | 6,780 |
| 1991-06-03 | 694 | 694 | 676 | 688 | 111,000 | 6,880 |
| 1991-05-31 | 685 | 685 | 675 | 675 | 376,000 | 6,750 |
| 1991-05-30 | 685 | 695 | 675 | 675 | 422,000 | 6,750 |
| 1991-05-29 | 710 | 710 | 675 | 675 | 361,000 | 6,750 |
| 1991-05-28 | 705 | 705 | 680 | 700 | 190,000 | 7,000 |
| 1991-05-27 | 710 | 710 | 700 | 705 | 157,000 | 7,050 |
| 1991-05-24 | 699 | 700 | 686 | 700 | 173,000 | 7,000 |
| 1991-05-23 | 695 | 695 | 686 | 694 | 154,000 | 6,940 |
| 1991-05-22 | 690 | 695 | 685 | 685 | 324,000 | 6,850 |
| 1991-05-21 | 679 | 690 | 679 | 690 | 162,000 | 6,900 |
| 1991-05-20 | 690 | 690 | 685 | 690 | 142,000 | 6,900 |
| 1991-05-17 | 685 | 690 | 685 | 686 | 178,000 | 6,860 |
| 1991-05-16 | 690 | 693 | 684 | 685 | 217,000 | 6,850 |
| 1991-05-15 | 710 | 710 | 691 | 700 | 167,000 | 7,000 |
| 1991-05-14 | 710 | 715 | 710 | 714 | 216,000 | 7,140 |
| 1991-05-13 | 715 | 715 | 705 | 705 | 169,000 | 7,050 |
| 1991-05-10 | 728 | 728 | 715 | 715 | 183,000 | 7,150 |
| 1991-05-09 | 719 | 728 | 715 | 728 | 282,000 | 7,280 |
| 1991-05-08 | 718 | 725 | 715 | 720 | 133,000 | 7,200 |
| 1991-05-07 | 729 | 729 | 720 | 725 | 174,000 | 7,250 |
| 1991-05-02 | 690 | 719 | 690 | 719 | 188,000 | 7,190 |
| 1991-05-01 | 708 | 709 | 700 | 700 | 175,000 | 7,000 |
| 1991-04-30 | 700 | 700 | 690 | 700 | 211,000 | 7,000 |
| 1991-04-26 | 700 | 706 | 694 | 700 | 160,000 | 7,000 |
| 1991-04-25 | 694 | 708 | 694 | 707 | 130,000 | 7,070 |
| 1991-04-24 | 714 | 714 | 705 | 708 | 202,000 | 7,080 |
| 1991-04-23 | 699 | 715 | 692 | 714 | 357,000 | 7,140 |
| 1991-04-22 | 705 | 705 | 699 | 699 | 102,000 | 6,990 |
| 1991-04-19 | 704 | 710 | 700 | 705 | 154,000 | 7,050 |
| 1991-04-18 | 720 | 720 | 702 | 710 | 90,000 | 7,100 |
| 1991-04-17 | 725 | 728 | 722 | 728 | 299,000 | 7,280 |
| 1991-04-16 | 710 | 718 | 691 | 708 | 271,000 | 7,080 |
| 1991-04-15 | 699 | 708 | 699 | 703 | 209,000 | 7,030 |
| 1991-04-12 | 690 | 710 | 690 | 709 | 297,000 | 7,090 |
| 1991-04-11 | 696 | 700 | 695 | 700 | 184,000 | 7,000 |
| 1991-04-10 | 706 | 713 | 696 | 700 | 166,000 | 7,000 |
| 1991-04-09 | 695 | 715 | 695 | 714 | 353,000 | 7,140 |
| 1991-04-08 | 711 | 720 | 691 | 696 | 193,000 | 6,960 |
| 1991-04-05 | 714 | 725 | 708 | 711 | 217,000 | 7,110 |
| 1991-04-04 | 712 | 718 | 704 | 704 | 192,000 | 7,040 |
| 1991-04-03 | 715 | 718 | 705 | 718 | 370,000 | 7,180 |
| 1991-04-02 | 700 | 718 | 700 | 705 | 169,000 | 7,050 |
| 1991-04-01 | 711 | 719 | 694 | 700 | 99,000 | 7,000 |
| 1991-03-29 | 729 | 729 | 702 | 721 | 266,000 | 7,210 |
| 1991-03-28 | 697 | 720 | 694 | 719 | 307,000 | 7,190 |
| 1991-03-27 | 728 | 728 | 705 | 717 | 224,000 | 7,170 |
| 1991-03-26 | 707 | 718 | 705 | 718 | 200,000 | 7,180 |
| 1991-03-25 | 712 | 723 | 705 | 705 | 260,000 | 7,050 |
| 1991-03-22 | 701 | 730 | 701 | 702 | 678,000 | 7,020 |
| 1991-03-20 | 719 | 725 | 700 | 700 | 745,000 | 7,000 |
| 1991-03-19 | 719 | 741 | 719 | 719 | 676,000 | 7,190 |
| 1991-03-18 | 740 | 743 | 729 | 729 | 373,000 | 7,290 |
| 1991-03-15 | 710 | 730 | 710 | 729 | 257,000 | 7,290 |
| 1991-03-14 | 718 | 718 | 703 | 709 | 328,000 | 7,090 |
| 1991-03-13 | 702 | 713 | 699 | 699 | 258,000 | 6,990 |
| 1991-03-12 | 725 | 725 | 702 | 710 | 394,000 | 7,100 |
| 1991-03-11 | 711 | 735 | 710 | 720 | 558,000 | 7,200 |
| 1991-03-08 | 735 | 735 | 716 | 720 | 1,506,000 | 7,200 |
| 1991-03-07 | 700 | 730 | 694 | 725 | 499,000 | 7,250 |
| 1991-03-06 | 707 | 710 | 690 | 710 | 264,000 | 7,100 |
| 1991-03-05 | 680 | 702 | 679 | 690 | 302,000 | 6,900 |
| 1991-03-04 | 680 | 690 | 680 | 683 | 273,000 | 6,830 |
| 1991-03-01 | 700 | 710 | 690 | 690 | 365,000 | 6,900 |
| 1991-02-28 | 715 | 716 | 700 | 700 | 349,000 | 7,000 |
| 1991-02-27 | 717 | 717 | 704 | 706 | 386,000 | 7,060 |
| 1991-02-26 | 735 | 735 | 711 | 713 | 677,000 | 7,130 |
| 1991-02-25 | 721 | 725 | 708 | 715 | 491,000 | 7,150 |
| 1991-02-22 | 755 | 756 | 711 | 711 | 756,000 | 7,110 |
| 1991-02-21 | 720 | 760 | 720 | 745 | 3,507,000 | 7,450 |
| 1991-02-20 | 690 | 710 | 681 | 710 | 951,000 | 7,100 |
| 1991-02-19 | 691 | 718 | 686 | 700 | 1,481,000 | 7,000 |
| 1991-02-18 | 686 | 705 | 685 | 691 | 908,000 | 6,910 |
| 1991-02-15 | 665 | 701 | 665 | 685 | 1,420,000 | 6,850 |
| 1991-02-14 | 651 | 665 | 651 | 655 | 560,000 | 6,550 |
| 1991-02-13 | 664 | 665 | 651 | 659 | 518,000 | 6,590 |
| 1991-02-12 | 658 | 667 | 655 | 664 | 1,146,000 | 6,640 |
| 1991-02-08 | 643 | 654 | 640 | 648 | 686,000 | 6,480 |
| 1991-02-07 | 637 | 644 | 631 | 644 | 578,000 | 6,440 |
| 1991-02-06 | 624 | 639 | 624 | 628 | 537,000 | 6,280 |
| 1991-02-05 | 617 | 629 | 617 | 620 | 191,000 | 6,200 |
| 1991-02-04 | 610 | 620 | 610 | 612 | 123,000 | 6,120 |
| 1991-02-01 | 626 | 626 | 611 | 612 | 256,000 | 6,120 |
| 1991-01-31 | 638 | 644 | 625 | 625 | 293,000 | 6,250 |
| 1991-01-30 | 625 | 636 | 625 | 635 | 521,000 | 6,350 |
| 1991-01-29 | 634 | 634 | 621 | 625 | 292,000 | 6,250 |
| 1991-01-28 | 634 | 635 | 629 | 634 | 348,000 | 6,340 |
| 1991-01-25 | 630 | 637 | 629 | 634 | 1,383,000 | 6,340 |
| 1991-01-24 | 633 | 640 | 626 | 633 | 888,000 | 6,330 |
| 1991-01-23 | 635 | 637 | 625 | 632 | 505,000 | 6,320 |
| 1991-01-22 | 620 | 642 | 620 | 625 | 1,279,000 | 6,250 |
| 1991-01-21 | 650 | 650 | 624 | 625 | 447,000 | 6,250 |
| 1991-01-18 | 646 | 655 | 619 | 650 | 561,000 | 6,500 |
| 1991-01-17 | 594 | 636 | 594 | 636 | 363,000 | 6,360 |
| 1991-01-16 | 600 | 610 | 582 | 610 | 355,000 | 6,100 |
| 1991-01-14 | 620 | 630 | 612 | 630 | 134,000 | 6,300 |
| 1991-01-11 | 614 | 630 | 610 | 630 | 322,000 | 6,300 |
| 1991-01-10 | 630 | 640 | 610 | 610 | 328,000 | 6,100 |
| 1991-01-09 | 618 | 643 | 618 | 620 | 181,000 | 6,200 |
| 1991-01-08 | 660 | 660 | 628 | 628 | 174,000 | 6,280 |
| 1991-01-07 | 680 | 685 | 645 | 668 | 178,000 | 6,680 |
| 1991-01-04 | 660 | 685 | 660 | 675 | 119,000 | 6,750 |
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
