1. HOME >
  2. 株価時系列 >
  3. 3864 >
  4. 1993年

3864 三菱製紙(株) の時系列データ [1993年度]

日付始値高値安値終値出来高調整後終値
1993-12-3050350349249281,0004,920
1993-12-29489500489498137,0004,980
1993-12-2847349047248994,0004,890
1993-12-27482482460468143,0004,680
1993-12-24482482475477192,0004,770
1993-12-22481490476477193,0004,770
1993-12-21489489475476283,0004,760
1993-12-20510510493496147,0004,960
1993-12-17509510500509187,0005,090
1993-12-16507509499505304,0005,050
1993-12-15497509493499129,0004,990
1993-12-14487498485498235,0004,980
1993-12-13481495478480135,0004,800
1993-12-104844954744801,344,0004,800
1993-12-09483495480484311,0004,840
1993-12-08498498462478359,0004,780
1993-12-07497510492500297,0005,000
1993-12-06547547497497486,0004,970
1993-12-03515538510537119,0005,370
1993-12-02504534502510351,0005,100
1993-12-01484508483494418,0004,940
1993-11-30481483472479236,0004,790
1993-11-29490490450450264,0004,500
1993-11-26512513480485294,0004,850
1993-11-25488509480509403,0005,090
1993-11-24500504478480404,0004,800
1993-11-22540540495495543,0004,950
1993-11-19553565535545276,0005,450
1993-11-18562562553553163,0005,530
1993-11-17570574540542307,0005,420
1993-11-16539574539565366,0005,650
1993-11-15579579535559372,0005,590
1993-11-12562585559574769,0005,740
1993-11-11555566547562231,0005,620
1993-11-10528545520545498,0005,450
1993-11-09568569510518396,0005,180
1993-11-08568586560567329,0005,670
1993-11-05610610560578368,0005,780
1993-11-04621639600600313,0006,000
1993-11-02640647620621126,0006,210
1993-11-01657657635650234,0006,500
1993-10-29649671644670376,0006,700
1993-10-28645654641643136,0006,430
1993-10-27665670645655218,0006,550
1993-10-26671679645645141,0006,450
1993-10-25664675663671200,0006,710
1993-10-22665675664664222,0006,640
1993-10-21662662659662141,0006,620
1993-10-20656662652662252,0006,620
1993-10-19661661652656249,0006,560
1993-10-18651661642642201,0006,420
1993-10-15660676660661194,0006,610
1993-10-14648670648670182,0006,700
1993-10-13658669658658137,0006,580
1993-10-12650657649656215,0006,560
1993-10-08643657643646544,0006,460
1993-10-07660669650653174,0006,530
1993-10-06673673670670193,0006,700
1993-10-05673674669673153,0006,730
1993-10-0467067467067355,0006,730
1993-10-01667678667674166,0006,740
1993-09-3065265964565791,0006,570
1993-09-2964165164165179,0006,510
1993-09-28671671661670135,0006,700
1993-09-27669671660671173,0006,710
1993-09-24652659648659256,0006,590
1993-09-22650658642642313,0006,420
1993-09-21674679665669176,0006,690
1993-09-20665672661669209,0006,690
1993-09-17678685665685269,0006,850
1993-09-16693697668678225,0006,780
1993-09-14697707697700167,0007,000
1993-09-13697708687697335,0006,970
1993-09-106926956846921,130,0006,920
1993-09-09704704700702153,0007,020
1993-09-08705716700710406,0007,100
1993-09-07705706701705173,0007,050
1993-09-06705709705706166,0007,060
1993-09-03695709691701249,0007,010
1993-09-02696705689701143,0007,010
1993-09-01699705691705223,0007,050
1993-08-31708709700709198,0007,090
1993-08-30709709702705110,0007,050
1993-08-27705706697706245,0007,060
1993-08-26703703695699106,0006,990
1993-08-25703703695703186,0007,030
1993-08-2469470469470360,0007,030
1993-08-23700703695695119,0006,950
1993-08-20697703697700178,0007,000
1993-08-19691705691695127,0006,950
1993-08-18695707690690325,0006,900
1993-08-17700708693705198,0007,050
1993-08-16711711690704194,0007,040
1993-08-13710717704711541,0007,110
1993-08-12711711699710719,0007,100
1993-08-11680692679692281,0006,920
1993-08-10675679673675201,0006,750
1993-08-09669678663675258,0006,750
1993-08-0666867866866868,0006,680
1993-08-05669678666678371,0006,780
1993-08-04657680655659208,0006,590
1993-08-03670684662662192,0006,620
1993-08-02680680662662191,0006,620
1993-07-30670679660679430,0006,790
1993-07-29647680647680276,0006,800
1993-07-28647650641647267,0006,470
1993-07-27645650644649289,0006,490
1993-07-26626638624638313,0006,380
1993-07-23638638620626155,0006,260
1993-07-22650650639639414,0006,390
1993-07-21655655634638664,0006,380
1993-07-20624630621630236,0006,300
1993-07-19640640630630124,0006,300
1993-07-16644644639640182,0006,400
1993-07-15642646637640291,0006,400
1993-07-14642642632642185,0006,420
1993-07-13630641630639223,0006,390
1993-07-1264464462864086,0006,400
1993-07-09631642631638632,0006,380
1993-07-08635645630631164,0006,310
1993-07-07638650638645103,0006,450
1993-07-06644664644657151,0006,570
1993-07-05649654639654201,0006,540
1993-07-02678679659679345,0006,790
1993-07-01662685662685369,0006,850
1993-06-30655664654662208,0006,620
1993-06-29650670650664510,0006,640
1993-06-28645652635650197,0006,500
1993-06-25629636620635362,0006,350
1993-06-24620627610621451,0006,210
1993-06-23608640600640294,0006,400
1993-06-22610615595610432,0006,100
1993-06-21631631607615464,0006,150
1993-06-18660660640646304,0006,460
1993-06-17660660637655427,0006,550
1993-06-16658665648650287,0006,500
1993-06-15645652644648153,0006,480
1993-06-14668675644644223,0006,440
1993-06-116946946646681,393,0006,680
1993-06-10681688663688254,0006,880
1993-06-08674684663671224,0006,710
1993-06-07701704675675244,0006,750
1993-06-04690700681681356,0006,810
1993-06-03680704673695477,0006,950
1993-06-02685685671671112,0006,710
1993-06-01675690670679209,0006,790
1993-05-31693693674683265,0006,830
1993-05-28703703682699365,0006,990
1993-05-27679695679693904,0006,930
1993-05-26655673638670913,0006,700
1993-05-25634659634645231,0006,450
1993-05-24655660641642264,0006,420
1993-05-21663669655658373,0006,580
1993-05-20655655645655324,0006,550
1993-05-19621645621645269,0006,450
1993-05-18645645631634362,0006,340
1993-05-17647647642644164,0006,440
1993-05-14638640620640423,0006,400
1993-05-13663663640640366,0006,400
1993-05-12679679660662294,0006,620
1993-05-11669680667676674,0006,760
1993-05-10659670650669234,0006,690
1993-05-07640651640650382,0006,500
1993-05-06659659639639281,0006,390
1993-04-30641660638660384,0006,600
1993-04-28635650634637580,0006,370
1993-04-27595635595630415,0006,300
1993-04-26601610600600462,0006,000
1993-04-23602631602610198,0006,100
1993-04-22625640611611273,0006,110
1993-04-21625625607625328,0006,250
1993-04-20632650631631146,0006,310
1993-04-19650650630649196,0006,490
1993-04-16650652634649701,0006,490
1993-04-15655660617654457,0006,540
1993-04-14663663647659505,0006,590
1993-04-13607665607663829,0006,630
1993-04-12629629605617103,0006,170
1993-04-096246316016201,115,0006,200
1993-04-08620627619624691,0006,240
1993-04-07610625610618479,0006,180
1993-04-06600609596597354,0005,970
1993-04-05603626595614656,0006,140
1993-04-02619628600609750,0006,090
1993-04-01570615570609382,0006,090
1993-03-31582582564570265,0005,700
1993-03-30581590560563304,0005,630
1993-03-29591592583586258,0005,860
1993-03-26585596582582230,0005,820
1993-03-25595605582596335,0005,960
1993-03-24593600574595254,0005,950
1993-03-23588595575583476,0005,830
1993-03-22592611588611315,0006,110
1993-03-19611629562562533,0005,620
1993-03-18595630595611537,0006,110
1993-03-17586590580582238,0005,820
1993-03-16591591583586299,0005,860
1993-03-15581594577593641,0005,930
1993-03-125445805445801,840,0005,800
1993-03-11551566550551520,0005,510
1993-03-10555560545551420,0005,510
1993-03-09549562535536643,0005,360
1993-03-08519580519550573,0005,500
1993-03-05518525515515238,0005,150
1993-03-04515517511515288,0005,150
1993-03-03525525518520124,0005,200
1993-03-02525530518518491,0005,180
1993-03-01530535524525267,0005,250
1993-02-26525525521525227,0005,250
1993-02-25530530528530386,0005,300
1993-02-24528530525528231,0005,280
1993-02-23530530522525202,0005,250
1993-02-22539540532532116,0005,320
1993-02-19531540531540194,0005,400
1993-02-18533540530530330,0005,300
1993-02-17521533516533255,0005,330
1993-02-16530539521521181,0005,210
1993-02-15528540528540150,0005,400
1993-02-12540540516518478,0005,180
1993-02-10540540522540105,0005,400
1993-02-09540540535540103,0005,400
1993-02-08548548537542162,0005,420
1993-02-05536549535548317,0005,480
1993-02-04533544533535241,0005,350
1993-02-03549549542542212,0005,420
1993-02-02550550540550169,0005,500
1993-02-0155955954555892,0005,580
1993-01-29560565550559349,0005,590
1993-01-28531561531559245,0005,590
1993-01-27540545522542185,0005,420
1993-01-26510544510540209,0005,400
1993-01-25520525510524228,0005,240
1993-01-22523529522525222,0005,250
1993-01-21530539527532211,0005,320
1993-01-20530545530540319,0005,400
1993-01-19531549530549385,0005,490
1993-01-18534536530531126,0005,310
1993-01-14530539530539116,0005,390
1993-01-13541546539539218,0005,390
1993-01-12545552543545210,0005,450
1993-01-11557563544545168,0005,450
1993-01-08541568541557488,0005,570
1993-01-07555565551551530,0005,510
1993-01-06557557533539175,0005,390
1993-01-05554560553559183,0005,590
1993-01-04558567555564116,0005,640

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