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 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 503 | 503 | 492 | 492 | 81,000 | 4,920 |
| 1993-12-29 | 489 | 500 | 489 | 498 | 137,000 | 4,980 |
| 1993-12-28 | 473 | 490 | 472 | 489 | 94,000 | 4,890 |
| 1993-12-27 | 482 | 482 | 460 | 468 | 143,000 | 4,680 |
| 1993-12-24 | 482 | 482 | 475 | 477 | 192,000 | 4,770 |
| 1993-12-22 | 481 | 490 | 476 | 477 | 193,000 | 4,770 |
| 1993-12-21 | 489 | 489 | 475 | 476 | 283,000 | 4,760 |
| 1993-12-20 | 510 | 510 | 493 | 496 | 147,000 | 4,960 |
| 1993-12-17 | 509 | 510 | 500 | 509 | 187,000 | 5,090 |
| 1993-12-16 | 507 | 509 | 499 | 505 | 304,000 | 5,050 |
| 1993-12-15 | 497 | 509 | 493 | 499 | 129,000 | 4,990 |
| 1993-12-14 | 487 | 498 | 485 | 498 | 235,000 | 4,980 |
| 1993-12-13 | 481 | 495 | 478 | 480 | 135,000 | 4,800 |
| 1993-12-10 | 484 | 495 | 474 | 480 | 1,344,000 | 4,800 |
| 1993-12-09 | 483 | 495 | 480 | 484 | 311,000 | 4,840 |
| 1993-12-08 | 498 | 498 | 462 | 478 | 359,000 | 4,780 |
| 1993-12-07 | 497 | 510 | 492 | 500 | 297,000 | 5,000 |
| 1993-12-06 | 547 | 547 | 497 | 497 | 486,000 | 4,970 |
| 1993-12-03 | 515 | 538 | 510 | 537 | 119,000 | 5,370 |
| 1993-12-02 | 504 | 534 | 502 | 510 | 351,000 | 5,100 |
| 1993-12-01 | 484 | 508 | 483 | 494 | 418,000 | 4,940 |
| 1993-11-30 | 481 | 483 | 472 | 479 | 236,000 | 4,790 |
| 1993-11-29 | 490 | 490 | 450 | 450 | 264,000 | 4,500 |
| 1993-11-26 | 512 | 513 | 480 | 485 | 294,000 | 4,850 |
| 1993-11-25 | 488 | 509 | 480 | 509 | 403,000 | 5,090 |
| 1993-11-24 | 500 | 504 | 478 | 480 | 404,000 | 4,800 |
| 1993-11-22 | 540 | 540 | 495 | 495 | 543,000 | 4,950 |
| 1993-11-19 | 553 | 565 | 535 | 545 | 276,000 | 5,450 |
| 1993-11-18 | 562 | 562 | 553 | 553 | 163,000 | 5,530 |
| 1993-11-17 | 570 | 574 | 540 | 542 | 307,000 | 5,420 |
| 1993-11-16 | 539 | 574 | 539 | 565 | 366,000 | 5,650 |
| 1993-11-15 | 579 | 579 | 535 | 559 | 372,000 | 5,590 |
| 1993-11-12 | 562 | 585 | 559 | 574 | 769,000 | 5,740 |
| 1993-11-11 | 555 | 566 | 547 | 562 | 231,000 | 5,620 |
| 1993-11-10 | 528 | 545 | 520 | 545 | 498,000 | 5,450 |
| 1993-11-09 | 568 | 569 | 510 | 518 | 396,000 | 5,180 |
| 1993-11-08 | 568 | 586 | 560 | 567 | 329,000 | 5,670 |
| 1993-11-05 | 610 | 610 | 560 | 578 | 368,000 | 5,780 |
| 1993-11-04 | 621 | 639 | 600 | 600 | 313,000 | 6,000 |
| 1993-11-02 | 640 | 647 | 620 | 621 | 126,000 | 6,210 |
| 1993-11-01 | 657 | 657 | 635 | 650 | 234,000 | 6,500 |
| 1993-10-29 | 649 | 671 | 644 | 670 | 376,000 | 6,700 |
| 1993-10-28 | 645 | 654 | 641 | 643 | 136,000 | 6,430 |
| 1993-10-27 | 665 | 670 | 645 | 655 | 218,000 | 6,550 |
| 1993-10-26 | 671 | 679 | 645 | 645 | 141,000 | 6,450 |
| 1993-10-25 | 664 | 675 | 663 | 671 | 200,000 | 6,710 |
| 1993-10-22 | 665 | 675 | 664 | 664 | 222,000 | 6,640 |
| 1993-10-21 | 662 | 662 | 659 | 662 | 141,000 | 6,620 |
| 1993-10-20 | 656 | 662 | 652 | 662 | 252,000 | 6,620 |
| 1993-10-19 | 661 | 661 | 652 | 656 | 249,000 | 6,560 |
| 1993-10-18 | 651 | 661 | 642 | 642 | 201,000 | 6,420 |
| 1993-10-15 | 660 | 676 | 660 | 661 | 194,000 | 6,610 |
| 1993-10-14 | 648 | 670 | 648 | 670 | 182,000 | 6,700 |
| 1993-10-13 | 658 | 669 | 658 | 658 | 137,000 | 6,580 |
| 1993-10-12 | 650 | 657 | 649 | 656 | 215,000 | 6,560 |
| 1993-10-08 | 643 | 657 | 643 | 646 | 544,000 | 6,460 |
| 1993-10-07 | 660 | 669 | 650 | 653 | 174,000 | 6,530 |
| 1993-10-06 | 673 | 673 | 670 | 670 | 193,000 | 6,700 |
| 1993-10-05 | 673 | 674 | 669 | 673 | 153,000 | 6,730 |
| 1993-10-04 | 670 | 674 | 670 | 673 | 55,000 | 6,730 |
| 1993-10-01 | 667 | 678 | 667 | 674 | 166,000 | 6,740 |
| 1993-09-30 | 652 | 659 | 645 | 657 | 91,000 | 6,570 |
| 1993-09-29 | 641 | 651 | 641 | 651 | 79,000 | 6,510 |
| 1993-09-28 | 671 | 671 | 661 | 670 | 135,000 | 6,700 |
| 1993-09-27 | 669 | 671 | 660 | 671 | 173,000 | 6,710 |
| 1993-09-24 | 652 | 659 | 648 | 659 | 256,000 | 6,590 |
| 1993-09-22 | 650 | 658 | 642 | 642 | 313,000 | 6,420 |
| 1993-09-21 | 674 | 679 | 665 | 669 | 176,000 | 6,690 |
| 1993-09-20 | 665 | 672 | 661 | 669 | 209,000 | 6,690 |
| 1993-09-17 | 678 | 685 | 665 | 685 | 269,000 | 6,850 |
| 1993-09-16 | 693 | 697 | 668 | 678 | 225,000 | 6,780 |
| 1993-09-14 | 697 | 707 | 697 | 700 | 167,000 | 7,000 |
| 1993-09-13 | 697 | 708 | 687 | 697 | 335,000 | 6,970 |
| 1993-09-10 | 692 | 695 | 684 | 692 | 1,130,000 | 6,920 |
| 1993-09-09 | 704 | 704 | 700 | 702 | 153,000 | 7,020 |
| 1993-09-08 | 705 | 716 | 700 | 710 | 406,000 | 7,100 |
| 1993-09-07 | 705 | 706 | 701 | 705 | 173,000 | 7,050 |
| 1993-09-06 | 705 | 709 | 705 | 706 | 166,000 | 7,060 |
| 1993-09-03 | 695 | 709 | 691 | 701 | 249,000 | 7,010 |
| 1993-09-02 | 696 | 705 | 689 | 701 | 143,000 | 7,010 |
| 1993-09-01 | 699 | 705 | 691 | 705 | 223,000 | 7,050 |
| 1993-08-31 | 708 | 709 | 700 | 709 | 198,000 | 7,090 |
| 1993-08-30 | 709 | 709 | 702 | 705 | 110,000 | 7,050 |
| 1993-08-27 | 705 | 706 | 697 | 706 | 245,000 | 7,060 |
| 1993-08-26 | 703 | 703 | 695 | 699 | 106,000 | 6,990 |
| 1993-08-25 | 703 | 703 | 695 | 703 | 186,000 | 7,030 |
| 1993-08-24 | 694 | 704 | 694 | 703 | 60,000 | 7,030 |
| 1993-08-23 | 700 | 703 | 695 | 695 | 119,000 | 6,950 |
| 1993-08-20 | 697 | 703 | 697 | 700 | 178,000 | 7,000 |
| 1993-08-19 | 691 | 705 | 691 | 695 | 127,000 | 6,950 |
| 1993-08-18 | 695 | 707 | 690 | 690 | 325,000 | 6,900 |
| 1993-08-17 | 700 | 708 | 693 | 705 | 198,000 | 7,050 |
| 1993-08-16 | 711 | 711 | 690 | 704 | 194,000 | 7,040 |
| 1993-08-13 | 710 | 717 | 704 | 711 | 541,000 | 7,110 |
| 1993-08-12 | 711 | 711 | 699 | 710 | 719,000 | 7,100 |
| 1993-08-11 | 680 | 692 | 679 | 692 | 281,000 | 6,920 |
| 1993-08-10 | 675 | 679 | 673 | 675 | 201,000 | 6,750 |
| 1993-08-09 | 669 | 678 | 663 | 675 | 258,000 | 6,750 |
| 1993-08-06 | 668 | 678 | 668 | 668 | 68,000 | 6,680 |
| 1993-08-05 | 669 | 678 | 666 | 678 | 371,000 | 6,780 |
| 1993-08-04 | 657 | 680 | 655 | 659 | 208,000 | 6,590 |
| 1993-08-03 | 670 | 684 | 662 | 662 | 192,000 | 6,620 |
| 1993-08-02 | 680 | 680 | 662 | 662 | 191,000 | 6,620 |
| 1993-07-30 | 670 | 679 | 660 | 679 | 430,000 | 6,790 |
| 1993-07-29 | 647 | 680 | 647 | 680 | 276,000 | 6,800 |
| 1993-07-28 | 647 | 650 | 641 | 647 | 267,000 | 6,470 |
| 1993-07-27 | 645 | 650 | 644 | 649 | 289,000 | 6,490 |
| 1993-07-26 | 626 | 638 | 624 | 638 | 313,000 | 6,380 |
| 1993-07-23 | 638 | 638 | 620 | 626 | 155,000 | 6,260 |
| 1993-07-22 | 650 | 650 | 639 | 639 | 414,000 | 6,390 |
| 1993-07-21 | 655 | 655 | 634 | 638 | 664,000 | 6,380 |
| 1993-07-20 | 624 | 630 | 621 | 630 | 236,000 | 6,300 |
| 1993-07-19 | 640 | 640 | 630 | 630 | 124,000 | 6,300 |
| 1993-07-16 | 644 | 644 | 639 | 640 | 182,000 | 6,400 |
| 1993-07-15 | 642 | 646 | 637 | 640 | 291,000 | 6,400 |
| 1993-07-14 | 642 | 642 | 632 | 642 | 185,000 | 6,420 |
| 1993-07-13 | 630 | 641 | 630 | 639 | 223,000 | 6,390 |
| 1993-07-12 | 644 | 644 | 628 | 640 | 86,000 | 6,400 |
| 1993-07-09 | 631 | 642 | 631 | 638 | 632,000 | 6,380 |
| 1993-07-08 | 635 | 645 | 630 | 631 | 164,000 | 6,310 |
| 1993-07-07 | 638 | 650 | 638 | 645 | 103,000 | 6,450 |
| 1993-07-06 | 644 | 664 | 644 | 657 | 151,000 | 6,570 |
| 1993-07-05 | 649 | 654 | 639 | 654 | 201,000 | 6,540 |
| 1993-07-02 | 678 | 679 | 659 | 679 | 345,000 | 6,790 |
| 1993-07-01 | 662 | 685 | 662 | 685 | 369,000 | 6,850 |
| 1993-06-30 | 655 | 664 | 654 | 662 | 208,000 | 6,620 |
| 1993-06-29 | 650 | 670 | 650 | 664 | 510,000 | 6,640 |
| 1993-06-28 | 645 | 652 | 635 | 650 | 197,000 | 6,500 |
| 1993-06-25 | 629 | 636 | 620 | 635 | 362,000 | 6,350 |
| 1993-06-24 | 620 | 627 | 610 | 621 | 451,000 | 6,210 |
| 1993-06-23 | 608 | 640 | 600 | 640 | 294,000 | 6,400 |
| 1993-06-22 | 610 | 615 | 595 | 610 | 432,000 | 6,100 |
| 1993-06-21 | 631 | 631 | 607 | 615 | 464,000 | 6,150 |
| 1993-06-18 | 660 | 660 | 640 | 646 | 304,000 | 6,460 |
| 1993-06-17 | 660 | 660 | 637 | 655 | 427,000 | 6,550 |
| 1993-06-16 | 658 | 665 | 648 | 650 | 287,000 | 6,500 |
| 1993-06-15 | 645 | 652 | 644 | 648 | 153,000 | 6,480 |
| 1993-06-14 | 668 | 675 | 644 | 644 | 223,000 | 6,440 |
| 1993-06-11 | 694 | 694 | 664 | 668 | 1,393,000 | 6,680 |
| 1993-06-10 | 681 | 688 | 663 | 688 | 254,000 | 6,880 |
| 1993-06-08 | 674 | 684 | 663 | 671 | 224,000 | 6,710 |
| 1993-06-07 | 701 | 704 | 675 | 675 | 244,000 | 6,750 |
| 1993-06-04 | 690 | 700 | 681 | 681 | 356,000 | 6,810 |
| 1993-06-03 | 680 | 704 | 673 | 695 | 477,000 | 6,950 |
| 1993-06-02 | 685 | 685 | 671 | 671 | 112,000 | 6,710 |
| 1993-06-01 | 675 | 690 | 670 | 679 | 209,000 | 6,790 |
| 1993-05-31 | 693 | 693 | 674 | 683 | 265,000 | 6,830 |
| 1993-05-28 | 703 | 703 | 682 | 699 | 365,000 | 6,990 |
| 1993-05-27 | 679 | 695 | 679 | 693 | 904,000 | 6,930 |
| 1993-05-26 | 655 | 673 | 638 | 670 | 913,000 | 6,700 |
| 1993-05-25 | 634 | 659 | 634 | 645 | 231,000 | 6,450 |
| 1993-05-24 | 655 | 660 | 641 | 642 | 264,000 | 6,420 |
| 1993-05-21 | 663 | 669 | 655 | 658 | 373,000 | 6,580 |
| 1993-05-20 | 655 | 655 | 645 | 655 | 324,000 | 6,550 |
| 1993-05-19 | 621 | 645 | 621 | 645 | 269,000 | 6,450 |
| 1993-05-18 | 645 | 645 | 631 | 634 | 362,000 | 6,340 |
| 1993-05-17 | 647 | 647 | 642 | 644 | 164,000 | 6,440 |
| 1993-05-14 | 638 | 640 | 620 | 640 | 423,000 | 6,400 |
| 1993-05-13 | 663 | 663 | 640 | 640 | 366,000 | 6,400 |
| 1993-05-12 | 679 | 679 | 660 | 662 | 294,000 | 6,620 |
| 1993-05-11 | 669 | 680 | 667 | 676 | 674,000 | 6,760 |
| 1993-05-10 | 659 | 670 | 650 | 669 | 234,000 | 6,690 |
| 1993-05-07 | 640 | 651 | 640 | 650 | 382,000 | 6,500 |
| 1993-05-06 | 659 | 659 | 639 | 639 | 281,000 | 6,390 |
| 1993-04-30 | 641 | 660 | 638 | 660 | 384,000 | 6,600 |
| 1993-04-28 | 635 | 650 | 634 | 637 | 580,000 | 6,370 |
| 1993-04-27 | 595 | 635 | 595 | 630 | 415,000 | 6,300 |
| 1993-04-26 | 601 | 610 | 600 | 600 | 462,000 | 6,000 |
| 1993-04-23 | 602 | 631 | 602 | 610 | 198,000 | 6,100 |
| 1993-04-22 | 625 | 640 | 611 | 611 | 273,000 | 6,110 |
| 1993-04-21 | 625 | 625 | 607 | 625 | 328,000 | 6,250 |
| 1993-04-20 | 632 | 650 | 631 | 631 | 146,000 | 6,310 |
| 1993-04-19 | 650 | 650 | 630 | 649 | 196,000 | 6,490 |
| 1993-04-16 | 650 | 652 | 634 | 649 | 701,000 | 6,490 |
| 1993-04-15 | 655 | 660 | 617 | 654 | 457,000 | 6,540 |
| 1993-04-14 | 663 | 663 | 647 | 659 | 505,000 | 6,590 |
| 1993-04-13 | 607 | 665 | 607 | 663 | 829,000 | 6,630 |
| 1993-04-12 | 629 | 629 | 605 | 617 | 103,000 | 6,170 |
| 1993-04-09 | 624 | 631 | 601 | 620 | 1,115,000 | 6,200 |
| 1993-04-08 | 620 | 627 | 619 | 624 | 691,000 | 6,240 |
| 1993-04-07 | 610 | 625 | 610 | 618 | 479,000 | 6,180 |
| 1993-04-06 | 600 | 609 | 596 | 597 | 354,000 | 5,970 |
| 1993-04-05 | 603 | 626 | 595 | 614 | 656,000 | 6,140 |
| 1993-04-02 | 619 | 628 | 600 | 609 | 750,000 | 6,090 |
| 1993-04-01 | 570 | 615 | 570 | 609 | 382,000 | 6,090 |
| 1993-03-31 | 582 | 582 | 564 | 570 | 265,000 | 5,700 |
| 1993-03-30 | 581 | 590 | 560 | 563 | 304,000 | 5,630 |
| 1993-03-29 | 591 | 592 | 583 | 586 | 258,000 | 5,860 |
| 1993-03-26 | 585 | 596 | 582 | 582 | 230,000 | 5,820 |
| 1993-03-25 | 595 | 605 | 582 | 596 | 335,000 | 5,960 |
| 1993-03-24 | 593 | 600 | 574 | 595 | 254,000 | 5,950 |
| 1993-03-23 | 588 | 595 | 575 | 583 | 476,000 | 5,830 |
| 1993-03-22 | 592 | 611 | 588 | 611 | 315,000 | 6,110 |
| 1993-03-19 | 611 | 629 | 562 | 562 | 533,000 | 5,620 |
| 1993-03-18 | 595 | 630 | 595 | 611 | 537,000 | 6,110 |
| 1993-03-17 | 586 | 590 | 580 | 582 | 238,000 | 5,820 |
| 1993-03-16 | 591 | 591 | 583 | 586 | 299,000 | 5,860 |
| 1993-03-15 | 581 | 594 | 577 | 593 | 641,000 | 5,930 |
| 1993-03-12 | 544 | 580 | 544 | 580 | 1,840,000 | 5,800 |
| 1993-03-11 | 551 | 566 | 550 | 551 | 520,000 | 5,510 |
| 1993-03-10 | 555 | 560 | 545 | 551 | 420,000 | 5,510 |
| 1993-03-09 | 549 | 562 | 535 | 536 | 643,000 | 5,360 |
| 1993-03-08 | 519 | 580 | 519 | 550 | 573,000 | 5,500 |
| 1993-03-05 | 518 | 525 | 515 | 515 | 238,000 | 5,150 |
| 1993-03-04 | 515 | 517 | 511 | 515 | 288,000 | 5,150 |
| 1993-03-03 | 525 | 525 | 518 | 520 | 124,000 | 5,200 |
| 1993-03-02 | 525 | 530 | 518 | 518 | 491,000 | 5,180 |
| 1993-03-01 | 530 | 535 | 524 | 525 | 267,000 | 5,250 |
| 1993-02-26 | 525 | 525 | 521 | 525 | 227,000 | 5,250 |
| 1993-02-25 | 530 | 530 | 528 | 530 | 386,000 | 5,300 |
| 1993-02-24 | 528 | 530 | 525 | 528 | 231,000 | 5,280 |
| 1993-02-23 | 530 | 530 | 522 | 525 | 202,000 | 5,250 |
| 1993-02-22 | 539 | 540 | 532 | 532 | 116,000 | 5,320 |
| 1993-02-19 | 531 | 540 | 531 | 540 | 194,000 | 5,400 |
| 1993-02-18 | 533 | 540 | 530 | 530 | 330,000 | 5,300 |
| 1993-02-17 | 521 | 533 | 516 | 533 | 255,000 | 5,330 |
| 1993-02-16 | 530 | 539 | 521 | 521 | 181,000 | 5,210 |
| 1993-02-15 | 528 | 540 | 528 | 540 | 150,000 | 5,400 |
| 1993-02-12 | 540 | 540 | 516 | 518 | 478,000 | 5,180 |
| 1993-02-10 | 540 | 540 | 522 | 540 | 105,000 | 5,400 |
| 1993-02-09 | 540 | 540 | 535 | 540 | 103,000 | 5,400 |
| 1993-02-08 | 548 | 548 | 537 | 542 | 162,000 | 5,420 |
| 1993-02-05 | 536 | 549 | 535 | 548 | 317,000 | 5,480 |
| 1993-02-04 | 533 | 544 | 533 | 535 | 241,000 | 5,350 |
| 1993-02-03 | 549 | 549 | 542 | 542 | 212,000 | 5,420 |
| 1993-02-02 | 550 | 550 | 540 | 550 | 169,000 | 5,500 |
| 1993-02-01 | 559 | 559 | 545 | 558 | 92,000 | 5,580 |
| 1993-01-29 | 560 | 565 | 550 | 559 | 349,000 | 5,590 |
| 1993-01-28 | 531 | 561 | 531 | 559 | 245,000 | 5,590 |
| 1993-01-27 | 540 | 545 | 522 | 542 | 185,000 | 5,420 |
| 1993-01-26 | 510 | 544 | 510 | 540 | 209,000 | 5,400 |
| 1993-01-25 | 520 | 525 | 510 | 524 | 228,000 | 5,240 |
| 1993-01-22 | 523 | 529 | 522 | 525 | 222,000 | 5,250 |
| 1993-01-21 | 530 | 539 | 527 | 532 | 211,000 | 5,320 |
| 1993-01-20 | 530 | 545 | 530 | 540 | 319,000 | 5,400 |
| 1993-01-19 | 531 | 549 | 530 | 549 | 385,000 | 5,490 |
| 1993-01-18 | 534 | 536 | 530 | 531 | 126,000 | 5,310 |
| 1993-01-14 | 530 | 539 | 530 | 539 | 116,000 | 5,390 |
| 1993-01-13 | 541 | 546 | 539 | 539 | 218,000 | 5,390 |
| 1993-01-12 | 545 | 552 | 543 | 545 | 210,000 | 5,450 |
| 1993-01-11 | 557 | 563 | 544 | 545 | 168,000 | 5,450 |
| 1993-01-08 | 541 | 568 | 541 | 557 | 488,000 | 5,570 |
| 1993-01-07 | 555 | 565 | 551 | 551 | 530,000 | 5,510 |
| 1993-01-06 | 557 | 557 | 533 | 539 | 175,000 | 5,390 |
| 1993-01-05 | 554 | 560 | 553 | 559 | 183,000 | 5,590 |
| 1993-01-04 | 558 | 567 | 555 | 564 | 116,000 | 5,640 |
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