3864 三菱製紙(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 573 | 573 | 550 | 550 | 162,000 | 5,500 |
| 1992-12-29 | 571 | 576 | 570 | 576 | 256,000 | 5,760 |
| 1992-12-28 | 587 | 587 | 570 | 576 | 277,000 | 5,760 |
| 1992-12-25 | 579 | 580 | 570 | 577 | 292,000 | 5,770 |
| 1992-12-24 | 570 | 582 | 570 | 580 | 606,000 | 5,800 |
| 1992-12-22 | 565 | 578 | 565 | 578 | 424,000 | 5,780 |
| 1992-12-21 | 560 | 575 | 559 | 573 | 535,000 | 5,730 |
| 1992-12-18 | 550 | 559 | 549 | 559 | 515,000 | 5,590 |
| 1992-12-17 | 519 | 544 | 519 | 544 | 601,000 | 5,440 |
| 1992-12-16 | 539 | 542 | 529 | 529 | 433,000 | 5,290 |
| 1992-12-15 | 525 | 540 | 521 | 539 | 286,000 | 5,390 |
| 1992-12-14 | 521 | 530 | 521 | 525 | 81,000 | 5,250 |
| 1992-12-11 | 540 | 540 | 531 | 531 | 1,207,000 | 5,310 |
| 1992-12-10 | 529 | 532 | 528 | 528 | 322,000 | 5,280 |
| 1992-12-09 | 514 | 521 | 514 | 520 | 320,000 | 5,200 |
| 1992-12-08 | 522 | 524 | 512 | 513 | 332,000 | 5,130 |
| 1992-12-07 | 540 | 540 | 521 | 524 | 224,000 | 5,240 |
| 1992-12-04 | 536 | 536 | 526 | 530 | 145,000 | 5,300 |
| 1992-12-03 | 533 | 535 | 525 | 526 | 125,000 | 5,260 |
| 1992-12-02 | 532 | 535 | 520 | 535 | 324,000 | 5,350 |
| 1992-12-01 | 540 | 544 | 533 | 533 | 217,000 | 5,330 |
| 1992-11-30 | 548 | 555 | 540 | 555 | 137,000 | 5,550 |
| 1992-11-27 | 558 | 560 | 539 | 550 | 309,000 | 5,500 |
| 1992-11-26 | 553 | 556 | 540 | 556 | 345,000 | 5,560 |
| 1992-11-25 | 546 | 553 | 546 | 553 | 213,000 | 5,530 |
| 1992-11-24 | 535 | 549 | 535 | 541 | 155,000 | 5,410 |
| 1992-11-20 | 538 | 553 | 538 | 543 | 345,000 | 5,430 |
| 1992-11-19 | 536 | 548 | 530 | 548 | 310,000 | 5,480 |
| 1992-11-18 | 514 | 550 | 514 | 539 | 243,000 | 5,390 |
| 1992-11-17 | 511 | 515 | 506 | 509 | 209,000 | 5,090 |
| 1992-11-16 | 510 | 521 | 510 | 521 | 80,000 | 5,210 |
| 1992-11-13 | 531 | 531 | 506 | 523 | 774,000 | 5,230 |
| 1992-11-12 | 515 | 531 | 515 | 531 | 392,000 | 5,310 |
| 1992-11-11 | 524 | 529 | 515 | 515 | 174,000 | 5,150 |
| 1992-11-10 | 534 | 536 | 529 | 529 | 171,000 | 5,290 |
| 1992-11-09 | 541 | 541 | 530 | 530 | 113,000 | 5,300 |
| 1992-11-06 | 541 | 546 | 538 | 541 | 120,000 | 5,410 |
| 1992-11-05 | 539 | 545 | 538 | 541 | 114,000 | 5,410 |
| 1992-11-04 | 532 | 540 | 532 | 540 | 124,000 | 5,400 |
| 1992-11-02 | 530 | 536 | 530 | 535 | 100,000 | 5,350 |
| 1992-10-30 | 534 | 536 | 525 | 525 | 151,000 | 5,250 |
| 1992-10-29 | 535 | 540 | 525 | 539 | 109,000 | 5,390 |
| 1992-10-28 | 545 | 545 | 542 | 542 | 153,000 | 5,420 |
| 1992-10-27 | 541 | 545 | 537 | 544 | 169,000 | 5,440 |
| 1992-10-26 | 536 | 539 | 521 | 521 | 84,000 | 5,210 |
| 1992-10-23 | 526 | 536 | 526 | 536 | 108,000 | 5,360 |
| 1992-10-22 | 526 | 530 | 518 | 518 | 165,000 | 5,180 |
| 1992-10-21 | 529 | 536 | 515 | 527 | 275,000 | 5,270 |
| 1992-10-20 | 522 | 539 | 517 | 539 | 280,000 | 5,390 |
| 1992-10-19 | 527 | 531 | 508 | 512 | 261,000 | 5,120 |
| 1992-10-16 | 548 | 549 | 525 | 527 | 225,000 | 5,270 |
| 1992-10-15 | 527 | 549 | 523 | 549 | 113,000 | 5,490 |
| 1992-10-14 | 550 | 550 | 517 | 517 | 215,000 | 5,170 |
| 1992-10-13 | 542 | 551 | 537 | 542 | 198,000 | 5,420 |
| 1992-10-12 | 518 | 532 | 515 | 532 | 182,000 | 5,320 |
| 1992-10-09 | 525 | 530 | 513 | 513 | 1,305,000 | 5,130 |
| 1992-10-08 | 531 | 535 | 520 | 535 | 297,000 | 5,350 |
| 1992-10-07 | 535 | 544 | 535 | 535 | 262,000 | 5,350 |
| 1992-10-06 | 534 | 540 | 530 | 534 | 346,000 | 5,340 |
| 1992-10-05 | 535 | 541 | 535 | 536 | 282,000 | 5,360 |
| 1992-10-02 | 549 | 558 | 548 | 558 | 206,000 | 5,580 |
| 1992-10-01 | 535 | 559 | 535 | 559 | 347,000 | 5,590 |
| 1992-09-30 | 561 | 570 | 535 | 535 | 268,000 | 5,350 |
| 1992-09-29 | 555 | 567 | 531 | 531 | 128,000 | 5,310 |
| 1992-09-28 | 581 | 581 | 560 | 560 | 170,000 | 5,600 |
| 1992-09-25 | 578 | 579 | 570 | 571 | 365,000 | 5,710 |
| 1992-09-24 | 579 | 589 | 575 | 578 | 397,000 | 5,780 |
| 1992-09-22 | 541 | 545 | 530 | 530 | 718,000 | 5,300 |
| 1992-09-21 | 589 | 589 | 541 | 542 | 257,000 | 5,420 |
| 1992-09-18 | 555 | 573 | 552 | 570 | 216,000 | 5,700 |
| 1992-09-17 | 565 | 575 | 551 | 551 | 819,000 | 5,510 |
| 1992-09-16 | 572 | 590 | 540 | 590 | 311,000 | 5,900 |
| 1992-09-14 | 575 | 601 | 574 | 601 | 466,000 | 6,010 |
| 1992-09-11 | 555 | 590 | 555 | 564 | 1,603,000 | 5,640 |
| 1992-09-10 | 590 | 595 | 565 | 565 | 1,020,000 | 5,650 |
| 1992-09-09 | 521 | 570 | 517 | 570 | 524,000 | 5,700 |
| 1992-09-08 | 534 | 550 | 515 | 515 | 384,000 | 5,150 |
| 1992-09-07 | 542 | 549 | 513 | 513 | 197,000 | 5,130 |
| 1992-09-04 | 530 | 545 | 520 | 543 | 484,000 | 5,430 |
| 1992-09-03 | 511 | 527 | 506 | 527 | 393,000 | 5,270 |
| 1992-09-02 | 497 | 521 | 497 | 521 | 362,000 | 5,210 |
| 1992-09-01 | 509 | 517 | 502 | 513 | 257,000 | 5,130 |
| 1992-08-31 | 517 | 524 | 506 | 506 | 457,000 | 5,060 |
| 1992-08-28 | 490 | 540 | 475 | 527 | 552,000 | 5,270 |
| 1992-08-27 | 449 | 495 | 448 | 495 | 716,000 | 4,950 |
| 1992-08-26 | 440 | 446 | 440 | 444 | 392,000 | 4,440 |
| 1992-08-25 | 447 | 463 | 443 | 444 | 236,000 | 4,440 |
| 1992-08-24 | 451 | 468 | 444 | 468 | 335,000 | 4,680 |
| 1992-08-21 | 444 | 453 | 435 | 440 | 247,000 | 4,400 |
| 1992-08-20 | 421 | 448 | 420 | 429 | 439,000 | 4,290 |
| 1992-08-19 | 421 | 425 | 413 | 419 | 370,000 | 4,190 |
| 1992-08-18 | 444 | 444 | 425 | 425 | 364,000 | 4,250 |
| 1992-08-17 | 465 | 465 | 448 | 449 | 81,000 | 4,490 |
| 1992-08-14 | 450 | 469 | 450 | 460 | 535,000 | 4,600 |
| 1992-08-13 | 467 | 470 | 451 | 459 | 150,000 | 4,590 |
| 1992-08-12 | 460 | 467 | 450 | 467 | 258,000 | 4,670 |
| 1992-08-11 | 470 | 470 | 453 | 456 | 202,000 | 4,560 |
| 1992-08-10 | 479 | 479 | 451 | 467 | 141,000 | 4,670 |
| 1992-08-07 | 487 | 495 | 464 | 474 | 85,000 | 4,740 |
| 1992-08-06 | 499 | 505 | 481 | 502 | 179,000 | 5,020 |
| 1992-08-05 | 490 | 500 | 487 | 499 | 193,000 | 4,990 |
| 1992-08-04 | 492 | 513 | 483 | 487 | 148,000 | 4,870 |
| 1992-08-03 | 508 | 516 | 490 | 493 | 134,000 | 4,930 |
| 1992-07-31 | 480 | 520 | 477 | 520 | 265,000 | 5,200 |
| 1992-07-30 | 460 | 490 | 450 | 490 | 156,000 | 4,900 |
| 1992-07-29 | 476 | 481 | 440 | 455 | 239,000 | 4,550 |
| 1992-07-28 | 483 | 483 | 474 | 476 | 191,000 | 4,760 |
| 1992-07-27 | 490 | 494 | 470 | 493 | 426,000 | 4,930 |
| 1992-07-24 | 486 | 487 | 460 | 461 | 282,000 | 4,610 |
| 1992-07-23 | 470 | 488 | 470 | 487 | 286,000 | 4,870 |
| 1992-07-22 | 504 | 506 | 470 | 479 | 454,000 | 4,790 |
| 1992-07-21 | 488 | 508 | 480 | 508 | 285,000 | 5,080 |
| 1992-07-20 | 510 | 510 | 481 | 483 | 226,000 | 4,830 |
| 1992-07-17 | 521 | 528 | 500 | 500 | 228,000 | 5,000 |
| 1992-07-16 | 524 | 534 | 521 | 521 | 165,000 | 5,210 |
| 1992-07-15 | 540 | 546 | 530 | 544 | 165,000 | 5,440 |
| 1992-07-14 | 540 | 547 | 528 | 546 | 535,000 | 5,460 |
| 1992-07-13 | 520 | 545 | 520 | 545 | 253,000 | 5,450 |
| 1992-07-10 | 545 | 545 | 520 | 530 | 612,000 | 5,300 |
| 1992-07-09 | 530 | 534 | 518 | 529 | 342,000 | 5,290 |
| 1992-07-08 | 508 | 530 | 500 | 520 | 348,000 | 5,200 |
| 1992-07-07 | 515 | 520 | 507 | 508 | 101,000 | 5,080 |
| 1992-07-06 | 515 | 523 | 505 | 505 | 106,000 | 5,050 |
| 1992-07-03 | 505 | 520 | 505 | 515 | 242,000 | 5,150 |
| 1992-07-02 | 505 | 520 | 496 | 519 | 226,000 | 5,190 |
| 1992-07-01 | 480 | 509 | 480 | 507 | 148,000 | 5,070 |
| 1992-06-30 | 500 | 510 | 490 | 510 | 223,000 | 5,100 |
| 1992-06-29 | 492 | 495 | 482 | 482 | 182,000 | 4,820 |
| 1992-06-26 | 510 | 515 | 475 | 475 | 287,000 | 4,750 |
| 1992-06-25 | 477 | 505 | 477 | 493 | 134,000 | 4,930 |
| 1992-06-24 | 500 | 509 | 487 | 487 | 255,000 | 4,870 |
| 1992-06-23 | 480 | 485 | 480 | 480 | 135,000 | 4,800 |
| 1992-06-22 | 521 | 521 | 481 | 481 | 357,000 | 4,810 |
| 1992-06-19 | 481 | 510 | 480 | 510 | 217,000 | 5,100 |
| 1992-06-18 | 499 | 499 | 470 | 470 | 488,000 | 4,700 |
| 1992-06-17 | 516 | 516 | 501 | 501 | 382,000 | 5,010 |
| 1992-06-16 | 517 | 534 | 516 | 516 | 168,000 | 5,160 |
| 1992-06-15 | 530 | 532 | 515 | 517 | 326,000 | 5,170 |
| 1992-06-12 | 558 | 567 | 540 | 540 | 2,183,000 | 5,400 |
| 1992-06-11 | 571 | 584 | 568 | 568 | 166,000 | 5,680 |
| 1992-06-10 | 570 | 584 | 565 | 581 | 205,000 | 5,810 |
| 1992-06-09 | 578 | 578 | 567 | 573 | 73,000 | 5,730 |
| 1992-06-08 | 579 | 579 | 557 | 573 | 427,000 | 5,730 |
| 1992-06-05 | 568 | 575 | 562 | 569 | 116,000 | 5,690 |
| 1992-06-04 | 575 | 575 | 561 | 569 | 231,000 | 5,690 |
| 1992-06-03 | 579 | 590 | 568 | 585 | 136,000 | 5,850 |
| 1992-06-02 | 573 | 585 | 562 | 581 | 176,000 | 5,810 |
| 1992-06-01 | 600 | 600 | 596 | 596 | 93,000 | 5,960 |
| 1992-05-29 | 561 | 610 | 561 | 610 | 233,000 | 6,100 |
| 1992-05-28 | 560 | 571 | 557 | 571 | 214,000 | 5,710 |
| 1992-05-27 | 583 | 583 | 554 | 560 | 466,000 | 5,600 |
| 1992-05-26 | 590 | 595 | 572 | 573 | 211,000 | 5,730 |
| 1992-05-25 | 570 | 600 | 560 | 600 | 139,000 | 6,000 |
| 1992-05-22 | 600 | 600 | 580 | 580 | 228,000 | 5,800 |
| 1992-05-21 | 607 | 610 | 590 | 600 | 154,000 | 6,000 |
| 1992-05-20 | 618 | 618 | 606 | 606 | 162,000 | 6,060 |
| 1992-05-19 | 620 | 620 | 606 | 608 | 176,000 | 6,080 |
| 1992-05-18 | 610 | 610 | 600 | 603 | 197,000 | 6,030 |
| 1992-05-15 | 594 | 600 | 583 | 583 | 241,000 | 5,830 |
| 1992-05-14 | 605 | 615 | 600 | 600 | 317,000 | 6,000 |
| 1992-05-13 | 580 | 600 | 580 | 598 | 160,000 | 5,980 |
| 1992-05-12 | 581 | 601 | 580 | 590 | 325,000 | 5,900 |
| 1992-05-11 | 595 | 607 | 587 | 589 | 420,000 | 5,890 |
| 1992-05-08 | 605 | 614 | 587 | 595 | 254,000 | 5,950 |
| 1992-05-07 | 600 | 625 | 591 | 615 | 734,000 | 6,150 |
| 1992-05-06 | 580 | 590 | 575 | 590 | 370,000 | 5,900 |
| 1992-05-01 | 574 | 588 | 568 | 587 | 373,000 | 5,870 |
| 1992-04-30 | 583 | 587 | 580 | 580 | 307,000 | 5,800 |
| 1992-04-28 | 590 | 590 | 580 | 580 | 312,000 | 5,800 |
| 1992-04-27 | 569 | 584 | 561 | 580 | 533,000 | 5,800 |
| 1992-04-24 | 550 | 570 | 521 | 569 | 465,000 | 5,690 |
| 1992-04-23 | 529 | 549 | 528 | 540 | 212,000 | 5,400 |
| 1992-04-22 | 540 | 540 | 515 | 540 | 288,000 | 5,400 |
| 1992-04-21 | 534 | 542 | 530 | 540 | 371,000 | 5,400 |
| 1992-04-20 | 540 | 550 | 537 | 540 | 324,000 | 5,400 |
| 1992-04-17 | 572 | 582 | 566 | 566 | 446,000 | 5,660 |
| 1992-04-16 | 590 | 620 | 589 | 620 | 687,000 | 6,200 |
| 1992-04-15 | 554 | 554 | 540 | 550 | 536,000 | 5,500 |
| 1992-04-14 | 525 | 535 | 521 | 530 | 228,000 | 5,300 |
| 1992-04-13 | 548 | 559 | 536 | 555 | 399,000 | 5,550 |
| 1992-04-10 | 535 | 565 | 531 | 554 | 375,000 | 5,540 |
| 1992-04-09 | 560 | 566 | 530 | 531 | 329,000 | 5,310 |
| 1992-04-08 | 563 | 580 | 556 | 560 | 248,000 | 5,600 |
| 1992-04-07 | 612 | 613 | 579 | 579 | 247,000 | 5,790 |
| 1992-04-06 | 615 | 625 | 612 | 612 | 224,000 | 6,120 |
| 1992-04-03 | 610 | 650 | 575 | 645 | 621,000 | 6,450 |
| 1992-04-02 | 633 | 645 | 622 | 622 | 307,000 | 6,220 |
| 1992-04-01 | 624 | 634 | 623 | 623 | 258,000 | 6,230 |
| 1992-03-31 | 637 | 644 | 630 | 643 | 329,000 | 6,430 |
| 1992-03-30 | 630 | 650 | 630 | 631 | 134,000 | 6,310 |
| 1992-03-27 | 648 | 650 | 630 | 635 | 193,000 | 6,350 |
| 1992-03-26 | 635 | 644 | 630 | 630 | 190,000 | 6,300 |
| 1992-03-25 | 622 | 635 | 621 | 630 | 349,000 | 6,300 |
| 1992-03-24 | 630 | 645 | 621 | 622 | 172,000 | 6,220 |
| 1992-03-23 | 650 | 657 | 640 | 650 | 317,000 | 6,500 |
| 1992-03-19 | 629 | 650 | 621 | 650 | 550,000 | 6,500 |
| 1992-03-18 | 622 | 639 | 621 | 629 | 558,000 | 6,290 |
| 1992-03-17 | 621 | 650 | 621 | 641 | 347,000 | 6,410 |
| 1992-03-16 | 630 | 630 | 621 | 621 | 290,000 | 6,210 |
| 1992-03-13 | 625 | 640 | 621 | 640 | 1,591,000 | 6,400 |
| 1992-03-12 | 634 | 649 | 631 | 635 | 295,000 | 6,350 |
| 1992-03-11 | 636 | 648 | 636 | 636 | 150,000 | 6,360 |
| 1992-03-10 | 654 | 654 | 636 | 650 | 155,000 | 6,500 |
| 1992-03-09 | 649 | 659 | 632 | 655 | 84,000 | 6,550 |
| 1992-03-06 | 631 | 664 | 631 | 659 | 145,000 | 6,590 |
| 1992-03-05 | 633 | 634 | 631 | 631 | 351,000 | 6,310 |
| 1992-03-04 | 632 | 650 | 630 | 634 | 294,000 | 6,340 |
| 1992-03-03 | 645 | 645 | 631 | 631 | 233,000 | 6,310 |
| 1992-03-02 | 642 | 650 | 642 | 648 | 133,000 | 6,480 |
| 1992-02-28 | 654 | 659 | 646 | 652 | 261,000 | 6,520 |
| 1992-02-27 | 670 | 670 | 653 | 653 | 184,000 | 6,530 |
| 1992-02-26 | 661 | 667 | 650 | 666 | 128,000 | 6,660 |
| 1992-02-25 | 645 | 664 | 645 | 663 | 171,000 | 6,630 |
| 1992-02-24 | 642 | 654 | 641 | 653 | 156,000 | 6,530 |
| 1992-02-21 | 649 | 665 | 642 | 665 | 214,000 | 6,650 |
| 1992-02-20 | 650 | 654 | 640 | 651 | 233,000 | 6,510 |
| 1992-02-19 | 650 | 665 | 631 | 650 | 451,000 | 6,500 |
| 1992-02-18 | 648 | 659 | 648 | 650 | 215,000 | 6,500 |
| 1992-02-17 | 629 | 666 | 619 | 665 | 220,000 | 6,650 |
| 1992-02-14 | 645 | 645 | 630 | 630 | 255,000 | 6,300 |
| 1992-02-13 | 637 | 645 | 637 | 645 | 265,000 | 6,450 |
| 1992-02-12 | 644 | 649 | 637 | 637 | 139,000 | 6,370 |
| 1992-02-10 | 656 | 660 | 637 | 637 | 101,000 | 6,370 |
| 1992-02-07 | 660 | 660 | 653 | 656 | 196,000 | 6,560 |
| 1992-02-06 | 640 | 660 | 638 | 650 | 292,000 | 6,500 |
| 1992-02-05 | 637 | 650 | 637 | 638 | 171,000 | 6,380 |
| 1992-02-04 | 641 | 643 | 638 | 640 | 350,000 | 6,400 |
| 1992-02-03 | 660 | 660 | 641 | 643 | 182,000 | 6,430 |
| 1992-01-31 | 660 | 669 | 639 | 641 | 459,000 | 6,410 |
| 1992-01-30 | 665 | 673 | 660 | 660 | 459,000 | 6,600 |
| 1992-01-29 | 660 | 668 | 636 | 667 | 99,000 | 6,670 |
| 1992-01-28 | 632 | 670 | 632 | 670 | 153,000 | 6,700 |
| 1992-01-27 | 660 | 660 | 630 | 636 | 219,000 | 6,360 |
| 1992-01-24 | 660 | 661 | 649 | 650 | 333,000 | 6,500 |
| 1992-01-23 | 669 | 683 | 662 | 675 | 1,090,000 | 6,750 |
| 1992-01-22 | 640 | 670 | 630 | 659 | 1,467,000 | 6,590 |
| 1992-01-21 | 601 | 638 | 601 | 630 | 589,000 | 6,300 |
| 1992-01-20 | 610 | 620 | 596 | 600 | 269,000 | 6,000 |
| 1992-01-17 | 606 | 630 | 604 | 610 | 369,000 | 6,100 |
| 1992-01-16 | 620 | 634 | 603 | 606 | 398,000 | 6,060 |
| 1992-01-14 | 603 | 638 | 603 | 612 | 139,000 | 6,120 |
| 1992-01-13 | 622 | 622 | 603 | 611 | 274,000 | 6,110 |
| 1992-01-10 | 642 | 642 | 607 | 612 | 435,000 | 6,120 |
| 1992-01-09 | 614 | 654 | 605 | 654 | 255,000 | 6,540 |
| 1992-01-08 | 640 | 650 | 610 | 610 | 232,000 | 6,100 |
| 1992-01-07 | 645 | 655 | 645 | 650 | 399,000 | 6,500 |
| 1992-01-06 | 650 | 655 | 642 | 655 | 240,000 | 6,550 |
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