1. HOME >
  2. 株価時系列 >
  3. 3864 >
  4. 1994年

3864 三菱製紙(株) の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-3072474572474295,0007,420
1994-12-29718726718720137,0007,200
1994-12-2873573972072895,0007,280
1994-12-27744744735739179,0007,390
1994-12-26727735725735167,0007,350
1994-12-22736737733737335,0007,370
1994-12-21732732720726301,0007,260
1994-12-20715734714734152,0007,340
1994-12-19725728720725277,0007,250
1994-12-16715730712730189,0007,300
1994-12-15714725714725191,0007,250
1994-12-1471072071072053,0007,200
1994-12-1372272271071065,0007,100
1994-12-1272072471272285,0007,220
1994-12-097207227107101,022,0007,100
1994-12-08718718709710260,0007,100
1994-12-07710714710710162,0007,100
1994-12-06716716710710346,0007,100
1994-12-05710719710716287,0007,160
1994-12-02715725715716152,0007,160
1994-12-01730731725725207,0007,250
1994-11-30729750729750292,0007,500
1994-11-29724729723729102,0007,290
1994-11-28725725712723105,0007,230
1994-11-25710717710710204,0007,100
1994-11-24709726709710476,0007,100
1994-11-22710715710712178,0007,120
1994-11-21727728715715119,0007,150
1994-11-18713729710729161,0007,290
1994-11-17717719713713112,0007,130
1994-11-1671872471471663,0007,160
1994-11-1572372872272877,0007,280
1994-11-14721725719722111,0007,220
1994-11-11719731710731243,0007,310
1994-11-10725725710710225,0007,100
1994-11-0972173471471596,0007,150
1994-11-08726734725726128,0007,260
1994-11-0772572571671653,0007,160
1994-11-04733733724733136,0007,330
1994-11-02734735723723285,0007,230
1994-11-01739739735735392,0007,350
1994-10-31737740734740168,0007,400
1994-10-28750750725736127,0007,360
1994-10-27743751740740289,0007,400
1994-10-26736742735740299,0007,400
1994-10-25730737725736842,0007,360
1994-10-24719740719730152,0007,300
1994-10-21719721715719213,0007,190
1994-10-2072372871571971,0007,190
1994-10-19735735711714406,0007,140
1994-10-18721736721735232,0007,350
1994-10-17715720713718199,0007,180
1994-10-14728732712713641,0007,130
1994-10-13736736731734277,0007,340
1994-10-12736740726736468,0007,360
1994-10-11756756741741330,0007,410
1994-10-07745755740740172,0007,400
1994-10-06759762754755672,0007,550
1994-10-05728760728758352,0007,580
1994-10-04726734717734196,0007,340
1994-10-0372072971671680,0007,160
1994-09-30732733722724125,0007,240
1994-09-29735738732732183,0007,320
1994-09-28735740735735217,0007,350
1994-09-27742742735736337,0007,360
1994-09-26746750740750446,0007,500
1994-09-22730743724736328,0007,360
1994-09-21718745718725499,0007,250
1994-09-20710730710730406,0007,300
1994-09-19720720710710183,0007,100
1994-09-16717718710710241,0007,100
1994-09-1471772171571892,0007,180
1994-09-13718729712715265,0007,150
1994-09-12703713703713177,0007,130
1994-09-097087157027021,010,0007,020
1994-09-08715720701701402,0007,010
1994-09-07745745725725224,0007,250
1994-09-06742754742745215,0007,450
1994-09-05764764754758503,0007,580
1994-09-02755763751760399,0007,600
1994-09-01752752740751122,0007,510
1994-08-31744746740745207,0007,450
1994-08-30755755750754121,0007,540
1994-08-29760760750756211,0007,560
1994-08-26750755750750361,0007,500
1994-08-25752752745750602,0007,500
1994-08-24740749737745554,0007,450
1994-08-23747748740748480,0007,480
1994-08-22750759745750219,0007,500
1994-08-19750750743750435,0007,500
1994-08-18750753750751230,0007,510
1994-08-17748759747751265,0007,510
1994-08-16740749740748255,0007,480
1994-08-15740748740740128,0007,400
1994-08-12751751740740350,0007,400
1994-08-11725750725749382,0007,490
1994-08-10721725718724271,0007,240
1994-08-09714715703711250,0007,110
1994-08-08710712703710166,0007,100
1994-08-05705707702702164,0007,020
1994-08-04705712705707240,0007,070
1994-08-03707714707710172,0007,100
1994-08-02710710703705207,0007,050
1994-08-0170770770370387,0007,030
1994-07-29714717703717124,0007,170
1994-07-28713715703713205,0007,130
1994-07-27703715703703150,0007,030
1994-07-26714715705713203,0007,130
1994-07-25707714707710191,0007,100
1994-07-22719719710717221,0007,170
1994-07-21712719710719133,0007,190
1994-07-20719720711717578,0007,170
1994-07-19701710700709124,0007,090
1994-07-18702707700700433,0007,000
1994-07-15700710699710158,0007,100
1994-07-1469370169369976,0006,990
1994-07-13692700692697132,0006,970
1994-07-12693700693694548,0006,940
1994-07-11695715693700174,0007,000
1994-07-08696704691694564,0006,940
1994-07-07704710704705133,0007,050
1994-07-06711717710710162,0007,100
1994-07-05702715702708256,0007,080
1994-07-04698704698700334,0007,000
1994-07-01720725687708550,0007,080
1994-06-30710730706730605,0007,300
1994-06-29735735720720390,0007,200
1994-06-28745745738740475,0007,400
1994-06-27742742722735468,0007,350
1994-06-24755756740749205,0007,490
1994-06-23748780741765532,0007,650
1994-06-22715747715737481,0007,370
1994-06-21735749725725510,0007,250
1994-06-20752753735749361,0007,490
1994-06-17769770761770163,0007,700
1994-06-16766768756759394,0007,590
1994-06-15785785767771258,0007,710
1994-06-14784792780790532,0007,900
1994-06-13767790764790570,0007,900
1994-06-107657657537651,332,0007,650
1994-06-097497607437551,364,0007,550
1994-06-08716734712734537,0007,340
1994-06-07718718704715130,0007,150
1994-06-06725725709709353,0007,090
1994-06-03719725715725314,0007,250
1994-06-02730730715725513,0007,250
1994-06-01724730717730778,0007,300
1994-05-31698720698715933,0007,150
1994-05-30695709693709282,0007,090
1994-05-27694696685693412,0006,930
1994-05-26690690679680524,0006,800
1994-05-25695698694695431,0006,950
1994-05-24695704695700590,0007,000
1994-05-23689695681695432,0006,950
1994-05-20676686673679271,0006,790
1994-05-19675683672674572,0006,740
1994-05-18685690675675323,0006,750
1994-05-17680687680683324,0006,830
1994-05-16685690680680696,0006,800
1994-05-13671685671680995,0006,800
1994-05-12659670653670398,0006,700
1994-05-11657661653653454,0006,530
1994-05-10650656648649324,0006,490
1994-05-09655656650655173,0006,550
1994-05-06661661655659544,0006,590
1994-05-02667667651651125,0006,510
1994-04-28658670648670358,0006,700
1994-04-27668668651659111,0006,590
1994-04-26660660645658356,0006,580
1994-04-25658667655660294,0006,600
1994-04-22660668655668876,0006,680
1994-04-21640667640655963,0006,550
1994-04-20638645626640295,0006,400
1994-04-19626631626628184,0006,280
1994-04-18628640619626336,0006,260
1994-04-15630638617618342,0006,180
1994-04-14625641625641279,0006,410
1994-04-13607628600626141,0006,260
1994-04-12603617601601129,0006,010
1994-04-11615629615617107,0006,170
1994-04-08610627600625529,0006,250
1994-04-07610615600614110,0006,140
1994-04-06622622600600116,0006,000
1994-04-0559860359060276,0006,020
1994-04-04583588575588287,0005,880
1994-04-01582599582583176,0005,830
1994-03-31600609581581270,0005,810
1994-03-30582601580601307,0006,010
1994-03-29623623602602203,0006,020
1994-03-28623636620621203,0006,210
1994-03-25625634625626295,0006,260
1994-03-24640645630635247,0006,350
1994-03-23640649635649171,0006,490
1994-03-22636650631635216,0006,350
1994-03-18660660640641361,0006,410
1994-03-17661662640662297,0006,620
1994-03-16649664644662557,0006,620
1994-03-15641647631631522,0006,310
1994-03-14642658635652329,0006,520
1994-03-116556556456521,216,0006,520
1994-03-10634645630645347,0006,450
1994-03-09625637620634284,0006,340
1994-03-08634639627635291,0006,350
1994-03-07628645626634445,0006,340
1994-03-04591618591618322,0006,180
1994-03-0359159158058162,0005,810
1994-03-02601612580581259,0005,810
1994-03-01600612596612260,0006,120
1994-02-28609620588600218,0006,000
1994-02-25570612567612176,0006,120
1994-02-24570596570580192,0005,800
1994-02-23579579565570222,0005,700
1994-02-22548570548549131,0005,490
1994-02-21556568535568309,0005,680
1994-02-18569569541546131,0005,460
1994-02-17569569545559210,0005,590
1994-02-16586586559559237,0005,590
1994-02-15541561540559296,0005,590
1994-02-14572579567567247,0005,670
1994-02-10610619600612316,0006,120
1994-02-09617617599600303,0006,000
1994-02-08607619600600337,0006,000
1994-02-07607610595597116,0005,970
1994-02-04629629610627214,0006,270
1994-02-03635635615619258,0006,190
1994-02-02630640611625393,0006,250
1994-02-01613640613640694,0006,400
1994-01-31594620591620461,0006,200
1994-01-28557570554554196,0005,540
1994-01-27577586554557245,0005,570
1994-01-26546598546597176,0005,970
1994-01-25531557531556436,0005,560
1994-01-24551569526526314,0005,260
1994-01-21570585560581206,0005,810
1994-01-20590595574580928,0005,800
1994-01-19551586551585323,0005,850
1994-01-18571571550550159,0005,500
1994-01-17581581561561260,0005,610
1994-01-14584584563582564,0005,820
1994-01-13580580561574257,0005,740
1994-01-12547580537580298,0005,800
1994-01-11545555536547276,0005,470
1994-01-10537543530535281,0005,350
1994-01-07502530501530223,0005,300
1994-01-06510510500501237,0005,010
1994-01-05487500487500237,0005,000
1994-01-0449749748748794,0004,870

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