3864 三菱製紙(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 622 | 626 | 621 | 621 | 160,000 | 6,210 |
| 1995-12-28 | 628 | 628 | 619 | 622 | 138,000 | 6,220 |
| 1995-12-27 | 629 | 630 | 626 | 628 | 187,000 | 6,280 |
| 1995-12-26 | 631 | 632 | 628 | 630 | 193,000 | 6,300 |
| 1995-12-25 | 630 | 630 | 626 | 630 | 147,000 | 6,300 |
| 1995-12-22 | 629 | 631 | 626 | 629 | 253,000 | 6,290 |
| 1995-12-21 | 625 | 631 | 625 | 628 | 184,000 | 6,280 |
| 1995-12-20 | 631 | 631 | 622 | 624 | 215,000 | 6,240 |
| 1995-12-19 | 623 | 626 | 619 | 621 | 179,000 | 6,210 |
| 1995-12-18 | 623 | 627 | 622 | 622 | 278,000 | 6,220 |
| 1995-12-15 | 626 | 630 | 619 | 619 | 329,000 | 6,190 |
| 1995-12-14 | 622 | 633 | 622 | 629 | 383,000 | 6,290 |
| 1995-12-13 | 631 | 632 | 628 | 628 | 200,000 | 6,280 |
| 1995-12-12 | 630 | 633 | 630 | 630 | 123,000 | 6,300 |
| 1995-12-11 | 632 | 632 | 623 | 630 | 205,000 | 6,300 |
| 1995-12-08 | 634 | 634 | 625 | 631 | 1,790,000 | 6,310 |
| 1995-12-07 | 628 | 634 | 627 | 628 | 335,000 | 6,280 |
| 1995-12-06 | 625 | 629 | 625 | 629 | 395,000 | 6,290 |
| 1995-12-05 | 625 | 630 | 625 | 627 | 266,000 | 6,270 |
| 1995-12-04 | 621 | 630 | 621 | 622 | 351,000 | 6,220 |
| 1995-12-01 | 620 | 631 | 618 | 620 | 300,000 | 6,200 |
| 1995-11-30 | 619 | 630 | 619 | 627 | 220,000 | 6,270 |
| 1995-11-29 | 617 | 630 | 617 | 617 | 210,000 | 6,170 |
| 1995-11-28 | 618 | 634 | 618 | 633 | 201,000 | 6,330 |
| 1995-11-27 | 612 | 635 | 610 | 623 | 425,000 | 6,230 |
| 1995-11-24 | 608 | 612 | 605 | 612 | 106,000 | 6,120 |
| 1995-11-22 | 625 | 625 | 609 | 613 | 138,000 | 6,130 |
| 1995-11-21 | 627 | 628 | 614 | 626 | 215,000 | 6,260 |
| 1995-11-20 | 628 | 630 | 625 | 627 | 177,000 | 6,270 |
| 1995-11-17 | 629 | 630 | 615 | 627 | 174,000 | 6,270 |
| 1995-11-16 | 606 | 625 | 606 | 621 | 208,000 | 6,210 |
| 1995-11-15 | 616 | 616 | 603 | 604 | 75,000 | 6,040 |
| 1995-11-14 | 619 | 620 | 606 | 606 | 122,000 | 6,060 |
| 1995-11-13 | 616 | 619 | 611 | 616 | 89,000 | 6,160 |
| 1995-11-10 | 626 | 626 | 610 | 620 | 178,000 | 6,200 |
| 1995-11-09 | 621 | 639 | 621 | 622 | 163,000 | 6,220 |
| 1995-11-08 | 625 | 630 | 620 | 620 | 110,000 | 6,200 |
| 1995-11-07 | 630 | 632 | 625 | 630 | 166,000 | 6,300 |
| 1995-11-06 | 628 | 636 | 626 | 630 | 267,000 | 6,300 |
| 1995-11-02 | 622 | 630 | 614 | 630 | 248,000 | 6,300 |
| 1995-11-01 | 615 | 621 | 607 | 612 | 249,000 | 6,120 |
| 1995-10-31 | 609 | 622 | 609 | 622 | 172,000 | 6,220 |
| 1995-10-30 | 602 | 610 | 602 | 609 | 651,000 | 6,090 |
| 1995-10-27 | 602 | 610 | 601 | 602 | 374,000 | 6,020 |
| 1995-10-26 | 614 | 617 | 601 | 601 | 645,000 | 6,010 |
| 1995-10-25 | 612 | 622 | 612 | 616 | 363,000 | 6,160 |
| 1995-10-24 | 622 | 630 | 620 | 622 | 346,000 | 6,220 |
| 1995-10-23 | 629 | 632 | 623 | 632 | 783,000 | 6,320 |
| 1995-10-20 | 623 | 629 | 621 | 629 | 246,000 | 6,290 |
| 1995-10-19 | 618 | 625 | 611 | 617 | 155,000 | 6,170 |
| 1995-10-18 | 613 | 617 | 610 | 617 | 232,000 | 6,170 |
| 1995-10-17 | 616 | 628 | 608 | 613 | 262,000 | 6,130 |
| 1995-10-16 | 604 | 630 | 599 | 616 | 187,000 | 6,160 |
| 1995-10-13 | 609 | 615 | 607 | 607 | 224,000 | 6,070 |
| 1995-10-12 | 609 | 619 | 607 | 617 | 217,000 | 6,170 |
| 1995-10-11 | 619 | 625 | 609 | 609 | 202,000 | 6,090 |
| 1995-10-09 | 633 | 634 | 619 | 619 | 473,000 | 6,190 |
| 1995-10-06 | 619 | 631 | 619 | 623 | 249,000 | 6,230 |
| 1995-10-05 | 623 | 634 | 619 | 619 | 462,000 | 6,190 |
| 1995-10-04 | 619 | 629 | 619 | 623 | 554,000 | 6,230 |
| 1995-10-03 | 593 | 620 | 591 | 615 | 376,000 | 6,150 |
| 1995-10-02 | 587 | 605 | 579 | 591 | 223,000 | 5,910 |
| 1995-09-29 | 594 | 598 | 575 | 577 | 89,000 | 5,770 |
| 1995-09-28 | 595 | 599 | 586 | 587 | 165,000 | 5,870 |
| 1995-09-27 | 590 | 596 | 578 | 596 | 231,000 | 5,960 |
| 1995-09-26 | 575 | 594 | 575 | 590 | 159,000 | 5,900 |
| 1995-09-25 | 588 | 588 | 562 | 562 | 146,000 | 5,620 |
| 1995-09-22 | 578 | 578 | 560 | 568 | 353,000 | 5,680 |
| 1995-09-21 | 588 | 593 | 585 | 585 | 178,000 | 5,850 |
| 1995-09-20 | 617 | 624 | 597 | 597 | 406,000 | 5,970 |
| 1995-09-19 | 600 | 614 | 600 | 614 | 225,000 | 6,140 |
| 1995-09-18 | 625 | 631 | 601 | 604 | 387,000 | 6,040 |
| 1995-09-14 | 610 | 623 | 604 | 620 | 447,000 | 6,200 |
| 1995-09-13 | 599 | 610 | 596 | 608 | 119,000 | 6,080 |
| 1995-09-12 | 605 | 610 | 596 | 596 | 360,000 | 5,960 |
| 1995-09-11 | 584 | 605 | 581 | 603 | 331,000 | 6,030 |
| 1995-09-08 | 599 | 605 | 578 | 590 | 3,276,000 | 5,900 |
| 1995-09-07 | 560 | 580 | 557 | 579 | 172,000 | 5,790 |
| 1995-09-06 | 578 | 584 | 560 | 560 | 162,000 | 5,600 |
| 1995-09-05 | 558 | 579 | 553 | 579 | 329,000 | 5,790 |
| 1995-09-04 | 577 | 577 | 557 | 559 | 224,000 | 5,590 |
| 1995-09-01 | 570 | 581 | 570 | 577 | 416,000 | 5,770 |
| 1995-08-31 | 565 | 580 | 564 | 564 | 176,000 | 5,640 |
| 1995-08-30 | 580 | 587 | 565 | 570 | 169,000 | 5,700 |
| 1995-08-29 | 574 | 580 | 570 | 580 | 162,000 | 5,800 |
| 1995-08-28 | 567 | 574 | 560 | 574 | 273,000 | 5,740 |
| 1995-08-25 | 569 | 570 | 557 | 567 | 175,000 | 5,670 |
| 1995-08-24 | 572 | 581 | 560 | 575 | 335,000 | 5,750 |
| 1995-08-23 | 582 | 590 | 580 | 582 | 146,000 | 5,820 |
| 1995-08-22 | 585 | 596 | 582 | 591 | 434,000 | 5,910 |
| 1995-08-21 | 580 | 582 | 569 | 581 | 440,000 | 5,810 |
| 1995-08-18 | 570 | 580 | 561 | 580 | 860,000 | 5,800 |
| 1995-08-17 | 570 | 580 | 570 | 580 | 747,000 | 5,800 |
| 1995-08-16 | 570 | 575 | 557 | 566 | 968,000 | 5,660 |
| 1995-08-15 | 516 | 549 | 515 | 540 | 884,000 | 5,400 |
| 1995-08-14 | 521 | 525 | 511 | 515 | 280,000 | 5,150 |
| 1995-08-11 | 530 | 531 | 514 | 525 | 472,000 | 5,250 |
| 1995-08-10 | 521 | 523 | 511 | 520 | 204,000 | 5,200 |
| 1995-08-09 | 523 | 528 | 516 | 520 | 232,000 | 5,200 |
| 1995-08-08 | 516 | 525 | 513 | 525 | 165,000 | 5,250 |
| 1995-08-07 | 525 | 525 | 510 | 515 | 156,000 | 5,150 |
| 1995-08-04 | 527 | 527 | 516 | 525 | 237,000 | 5,250 |
| 1995-08-03 | 540 | 542 | 521 | 527 | 274,000 | 5,270 |
| 1995-08-02 | 521 | 545 | 513 | 542 | 339,000 | 5,420 |
| 1995-08-01 | 528 | 531 | 516 | 531 | 163,000 | 5,310 |
| 1995-07-31 | 540 | 555 | 525 | 543 | 279,000 | 5,430 |
| 1995-07-28 | 544 | 549 | 530 | 541 | 192,000 | 5,410 |
| 1995-07-27 | 530 | 545 | 530 | 545 | 333,000 | 5,450 |
| 1995-07-26 | 536 | 545 | 531 | 540 | 271,000 | 5,400 |
| 1995-07-25 | 547 | 548 | 505 | 506 | 140,000 | 5,060 |
| 1995-07-24 | 550 | 550 | 521 | 549 | 66,000 | 5,490 |
| 1995-07-21 | 550 | 550 | 545 | 549 | 212,000 | 5,490 |
| 1995-07-20 | 538 | 550 | 527 | 550 | 178,000 | 5,500 |
| 1995-07-19 | 539 | 544 | 538 | 544 | 272,000 | 5,440 |
| 1995-07-18 | 555 | 557 | 545 | 549 | 292,000 | 5,490 |
| 1995-07-17 | 538 | 558 | 538 | 544 | 820,000 | 5,440 |
| 1995-07-14 | 531 | 539 | 515 | 533 | 364,000 | 5,330 |
| 1995-07-13 | 535 | 535 | 509 | 521 | 244,000 | 5,210 |
| 1995-07-12 | 539 | 550 | 529 | 529 | 366,000 | 5,290 |
| 1995-07-11 | 520 | 530 | 513 | 529 | 253,000 | 5,290 |
| 1995-07-10 | 536 | 537 | 511 | 513 | 627,000 | 5,130 |
| 1995-07-07 | 494 | 545 | 494 | 538 | 795,000 | 5,380 |
| 1995-07-06 | 468 | 489 | 460 | 489 | 127,000 | 4,890 |
| 1995-07-05 | 464 | 468 | 459 | 468 | 84,000 | 4,680 |
| 1995-07-04 | 452 | 460 | 444 | 459 | 147,000 | 4,590 |
| 1995-07-03 | 461 | 461 | 446 | 454 | 192,000 | 4,540 |
| 1995-06-30 | 445 | 454 | 444 | 446 | 298,000 | 4,460 |
| 1995-06-29 | 463 | 468 | 449 | 450 | 278,000 | 4,500 |
| 1995-06-28 | 461 | 463 | 450 | 453 | 243,000 | 4,530 |
| 1995-06-27 | 473 | 473 | 461 | 461 | 418,000 | 4,610 |
| 1995-06-26 | 487 | 489 | 480 | 486 | 300,000 | 4,860 |
| 1995-06-23 | 480 | 488 | 477 | 477 | 223,000 | 4,770 |
| 1995-06-22 | 484 | 485 | 465 | 476 | 178,000 | 4,760 |
| 1995-06-21 | 470 | 488 | 469 | 486 | 175,000 | 4,860 |
| 1995-06-20 | 466 | 470 | 459 | 470 | 193,000 | 4,700 |
| 1995-06-19 | 473 | 473 | 463 | 463 | 195,000 | 4,630 |
| 1995-06-16 | 478 | 478 | 468 | 468 | 241,000 | 4,680 |
| 1995-06-15 | 468 | 468 | 457 | 468 | 299,000 | 4,680 |
| 1995-06-14 | 462 | 468 | 455 | 465 | 241,000 | 4,650 |
| 1995-06-13 | 462 | 462 | 450 | 452 | 373,000 | 4,520 |
| 1995-06-12 | 480 | 480 | 460 | 461 | 336,000 | 4,610 |
| 1995-06-09 | 495 | 506 | 477 | 480 | 1,708,000 | 4,800 |
| 1995-06-08 | 515 | 515 | 505 | 505 | 203,000 | 5,050 |
| 1995-06-07 | 510 | 520 | 506 | 520 | 240,000 | 5,200 |
| 1995-06-06 | 520 | 520 | 501 | 513 | 347,000 | 5,130 |
| 1995-06-05 | 509 | 509 | 502 | 508 | 134,000 | 5,080 |
| 1995-06-02 | 499 | 512 | 499 | 507 | 266,000 | 5,070 |
| 1995-06-01 | 506 | 507 | 498 | 498 | 315,000 | 4,980 |
| 1995-05-31 | 502 | 508 | 498 | 502 | 364,000 | 5,020 |
| 1995-05-30 | 507 | 513 | 505 | 510 | 141,000 | 5,100 |
| 1995-05-29 | 502 | 506 | 500 | 505 | 307,000 | 5,050 |
| 1995-05-26 | 494 | 509 | 494 | 505 | 310,000 | 5,050 |
| 1995-05-25 | 516 | 520 | 498 | 509 | 464,000 | 5,090 |
| 1995-05-24 | 513 | 516 | 508 | 515 | 427,000 | 5,150 |
| 1995-05-23 | 508 | 514 | 506 | 513 | 347,000 | 5,130 |
| 1995-05-22 | 520 | 526 | 501 | 518 | 407,000 | 5,180 |
| 1995-05-19 | 533 | 540 | 533 | 540 | 1,043,000 | 5,400 |
| 1995-05-18 | 574 | 574 | 535 | 562 | 235,000 | 5,620 |
| 1995-05-17 | 569 | 569 | 560 | 564 | 216,000 | 5,640 |
| 1995-05-16 | 587 | 587 | 569 | 579 | 143,000 | 5,790 |
| 1995-05-15 | 580 | 592 | 573 | 589 | 286,000 | 5,890 |
| 1995-05-12 | 576 | 582 | 566 | 569 | 750,000 | 5,690 |
| 1995-05-11 | 586 | 586 | 560 | 566 | 632,000 | 5,660 |
| 1995-05-10 | 591 | 594 | 589 | 589 | 403,000 | 5,890 |
| 1995-05-09 | 613 | 615 | 590 | 592 | 322,000 | 5,920 |
| 1995-05-08 | 615 | 619 | 611 | 618 | 333,000 | 6,180 |
| 1995-05-02 | 595 | 615 | 590 | 615 | 410,000 | 6,150 |
| 1995-05-01 | 593 | 598 | 587 | 587 | 223,000 | 5,870 |
| 1995-04-28 | 594 | 607 | 594 | 607 | 211,000 | 6,070 |
| 1995-04-27 | 595 | 600 | 590 | 600 | 303,000 | 6,000 |
| 1995-04-26 | 583 | 605 | 579 | 585 | 579,000 | 5,850 |
| 1995-04-25 | 607 | 620 | 593 | 593 | 407,000 | 5,930 |
| 1995-04-24 | 601 | 607 | 584 | 597 | 444,000 | 5,970 |
| 1995-04-21 | 579 | 608 | 577 | 604 | 773,000 | 6,040 |
| 1995-04-20 | 575 | 578 | 570 | 574 | 230,000 | 5,740 |
| 1995-04-19 | 555 | 580 | 546 | 570 | 263,000 | 5,700 |
| 1995-04-18 | 560 | 568 | 551 | 563 | 127,000 | 5,630 |
| 1995-04-17 | 531 | 570 | 530 | 570 | 233,000 | 5,700 |
| 1995-04-14 | 577 | 577 | 541 | 541 | 451,000 | 5,410 |
| 1995-04-13 | 565 | 580 | 560 | 579 | 453,000 | 5,790 |
| 1995-04-12 | 558 | 563 | 556 | 559 | 390,000 | 5,590 |
| 1995-04-11 | 541 | 558 | 541 | 558 | 488,000 | 5,580 |
| 1995-04-10 | 527 | 545 | 513 | 541 | 284,000 | 5,410 |
| 1995-04-07 | 522 | 527 | 507 | 517 | 156,000 | 5,170 |
| 1995-04-06 | 520 | 528 | 515 | 528 | 245,000 | 5,280 |
| 1995-04-05 | 512 | 523 | 485 | 518 | 281,000 | 5,180 |
| 1995-04-04 | 492 | 505 | 482 | 501 | 415,000 | 5,010 |
| 1995-04-03 | 496 | 496 | 476 | 487 | 577,000 | 4,870 |
| 1995-03-31 | 550 | 562 | 516 | 516 | 809,000 | 5,160 |
| 1995-03-30 | 530 | 548 | 526 | 544 | 975,000 | 5,440 |
| 1995-03-29 | 521 | 545 | 515 | 536 | 1,048,000 | 5,360 |
| 1995-03-28 | 496 | 513 | 496 | 510 | 512,000 | 5,100 |
| 1995-03-27 | 497 | 497 | 483 | 484 | 738,000 | 4,840 |
| 1995-03-24 | 495 | 500 | 485 | 491 | 572,000 | 4,910 |
| 1995-03-23 | 511 | 521 | 490 | 494 | 770,000 | 4,940 |
| 1995-03-22 | 541 | 549 | 510 | 510 | 402,000 | 5,100 |
| 1995-03-20 | 540 | 553 | 540 | 551 | 222,000 | 5,510 |
| 1995-03-17 | 570 | 570 | 545 | 549 | 206,000 | 5,490 |
| 1995-03-16 | 575 | 579 | 558 | 558 | 266,000 | 5,580 |
| 1995-03-15 | 549 | 583 | 549 | 579 | 272,000 | 5,790 |
| 1995-03-14 | 566 | 566 | 545 | 550 | 228,000 | 5,500 |
| 1995-03-13 | 560 | 567 | 548 | 567 | 355,000 | 5,670 |
| 1995-03-10 | 576 | 589 | 558 | 558 | 1,816,000 | 5,580 |
| 1995-03-09 | 570 | 584 | 570 | 582 | 218,000 | 5,820 |
| 1995-03-08 | 570 | 580 | 565 | 570 | 277,000 | 5,700 |
| 1995-03-07 | 569 | 576 | 560 | 574 | 116,000 | 5,740 |
| 1995-03-06 | 566 | 566 | 554 | 554 | 226,000 | 5,540 |
| 1995-03-03 | 562 | 571 | 556 | 556 | 145,000 | 5,560 |
| 1995-03-02 | 568 | 568 | 553 | 561 | 314,000 | 5,610 |
| 1995-03-01 | 563 | 563 | 540 | 548 | 364,000 | 5,480 |
| 1995-02-28 | 580 | 580 | 561 | 562 | 167,000 | 5,620 |
| 1995-02-27 | 581 | 602 | 554 | 560 | 272,000 | 5,600 |
| 1995-02-24 | 615 | 619 | 591 | 591 | 214,000 | 5,910 |
| 1995-02-23 | 635 | 637 | 623 | 625 | 234,000 | 6,250 |
| 1995-02-22 | 623 | 648 | 623 | 632 | 238,000 | 6,320 |
| 1995-02-21 | 609 | 623 | 609 | 619 | 316,000 | 6,190 |
| 1995-02-20 | 617 | 620 | 607 | 608 | 67,000 | 6,080 |
| 1995-02-17 | 598 | 629 | 592 | 618 | 389,000 | 6,180 |
| 1995-02-16 | 608 | 608 | 581 | 605 | 172,000 | 6,050 |
| 1995-02-15 | 601 | 602 | 595 | 598 | 216,000 | 5,980 |
| 1995-02-14 | 609 | 609 | 600 | 604 | 207,000 | 6,040 |
| 1995-02-13 | 605 | 610 | 599 | 599 | 240,000 | 5,990 |
| 1995-02-10 | 606 | 606 | 595 | 600 | 674,000 | 6,000 |
| 1995-02-09 | 627 | 627 | 600 | 606 | 279,000 | 6,060 |
| 1995-02-08 | 660 | 660 | 621 | 647 | 115,000 | 6,470 |
| 1995-02-07 | 663 | 667 | 652 | 666 | 99,000 | 6,660 |
| 1995-02-06 | 667 | 667 | 661 | 667 | 113,000 | 6,670 |
| 1995-02-03 | 657 | 658 | 656 | 657 | 98,000 | 6,570 |
| 1995-02-02 | 657 | 658 | 650 | 657 | 90,000 | 6,570 |
| 1995-02-01 | 657 | 658 | 645 | 657 | 177,000 | 6,570 |
| 1995-01-31 | 670 | 674 | 651 | 657 | 377,000 | 6,570 |
| 1995-01-30 | 672 | 700 | 671 | 700 | 226,000 | 7,000 |
| 1995-01-27 | 661 | 669 | 647 | 661 | 268,000 | 6,610 |
| 1995-01-26 | 655 | 664 | 641 | 641 | 248,000 | 6,410 |
| 1995-01-25 | 678 | 678 | 652 | 652 | 175,000 | 6,520 |
| 1995-01-24 | 680 | 685 | 660 | 660 | 456,000 | 6,600 |
| 1995-01-23 | 693 | 700 | 651 | 689 | 548,000 | 6,890 |
| 1995-01-20 | 710 | 724 | 700 | 700 | 366,000 | 7,000 |
| 1995-01-19 | 719 | 722 | 710 | 713 | 274,000 | 7,130 |
| 1995-01-18 | 716 | 723 | 716 | 719 | 84,000 | 7,190 |
| 1995-01-17 | 706 | 724 | 706 | 724 | 361,000 | 7,240 |
| 1995-01-13 | 735 | 735 | 710 | 716 | 499,000 | 7,160 |
| 1995-01-12 | 732 | 732 | 726 | 726 | 161,000 | 7,260 |
| 1995-01-11 | 729 | 735 | 726 | 734 | 182,000 | 7,340 |
| 1995-01-10 | 717 | 737 | 717 | 730 | 393,000 | 7,300 |
| 1995-01-09 | 718 | 718 | 716 | 717 | 178,000 | 7,170 |
| 1995-01-06 | 729 | 729 | 719 | 719 | 53,000 | 7,190 |
| 1995-01-05 | 729 | 729 | 719 | 729 | 46,000 | 7,290 |
| 1995-01-04 | 733 | 739 | 733 | 739 | 22,000 | 7,390 |
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
