3864 三菱製紙(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 449 | 453 | 440 | 453 | 123,000 | 4,530 |
| 1996-12-27 | 444 | 456 | 444 | 450 | 398,000 | 4,500 |
| 1996-12-26 | 458 | 462 | 440 | 444 | 299,000 | 4,440 |
| 1996-12-25 | 454 | 464 | 453 | 453 | 270,000 | 4,530 |
| 1996-12-24 | 458 | 465 | 452 | 452 | 421,000 | 4,520 |
| 1996-12-20 | 457 | 469 | 456 | 458 | 360,000 | 4,580 |
| 1996-12-19 | 496 | 496 | 450 | 451 | 262,000 | 4,510 |
| 1996-12-18 | 507 | 509 | 497 | 497 | 214,000 | 4,970 |
| 1996-12-17 | 495 | 507 | 495 | 504 | 117,000 | 5,040 |
| 1996-12-16 | 510 | 515 | 505 | 505 | 180,000 | 5,050 |
| 1996-12-13 | 514 | 514 | 490 | 505 | 1,816,000 | 5,050 |
| 1996-12-12 | 504 | 510 | 503 | 509 | 185,000 | 5,090 |
| 1996-12-11 | 500 | 505 | 497 | 504 | 635,000 | 5,040 |
| 1996-12-10 | 499 | 500 | 497 | 498 | 474,000 | 4,980 |
| 1996-12-09 | 495 | 500 | 493 | 499 | 454,000 | 4,990 |
| 1996-12-06 | 516 | 523 | 485 | 485 | 481,000 | 4,850 |
| 1996-12-05 | 524 | 524 | 514 | 516 | 452,000 | 5,160 |
| 1996-12-04 | 528 | 528 | 524 | 524 | 335,000 | 5,240 |
| 1996-12-03 | 531 | 531 | 525 | 528 | 190,000 | 5,280 |
| 1996-12-02 | 535 | 535 | 531 | 531 | 329,000 | 5,310 |
| 1996-11-29 | 530 | 534 | 530 | 532 | 169,000 | 5,320 |
| 1996-11-28 | 539 | 539 | 525 | 525 | 343,000 | 5,250 |
| 1996-11-27 | 555 | 555 | 549 | 549 | 179,000 | 5,490 |
| 1996-11-26 | 555 | 557 | 550 | 554 | 202,000 | 5,540 |
| 1996-11-25 | 565 | 568 | 548 | 549 | 442,000 | 5,490 |
| 1996-11-22 | 571 | 576 | 563 | 570 | 110,000 | 5,700 |
| 1996-11-21 | 571 | 588 | 562 | 570 | 149,000 | 5,700 |
| 1996-11-20 | 569 | 580 | 565 | 578 | 200,000 | 5,780 |
| 1996-11-19 | 561 | 562 | 550 | 555 | 213,000 | 5,550 |
| 1996-11-18 | 566 | 566 | 562 | 562 | 118,000 | 5,620 |
| 1996-11-15 | 573 | 579 | 561 | 561 | 165,000 | 5,610 |
| 1996-11-14 | 567 | 574 | 564 | 573 | 198,000 | 5,730 |
| 1996-11-13 | 579 | 580 | 555 | 564 | 317,000 | 5,640 |
| 1996-11-12 | 585 | 590 | 581 | 585 | 208,000 | 5,850 |
| 1996-11-11 | 582 | 590 | 581 | 590 | 161,000 | 5,900 |
| 1996-11-08 | 582 | 619 | 576 | 584 | 997,000 | 5,840 |
| 1996-11-07 | 585 | 589 | 565 | 565 | 174,000 | 5,650 |
| 1996-11-06 | 570 | 590 | 570 | 584 | 246,000 | 5,840 |
| 1996-11-05 | 576 | 576 | 563 | 570 | 61,000 | 5,700 |
| 1996-11-01 | 568 | 576 | 554 | 575 | 206,000 | 5,750 |
| 1996-10-31 | 567 | 568 | 548 | 548 | 387,000 | 5,480 |
| 1996-10-30 | 591 | 591 | 560 | 567 | 186,000 | 5,670 |
| 1996-10-29 | 583 | 591 | 583 | 591 | 162,000 | 5,910 |
| 1996-10-28 | 576 | 580 | 575 | 579 | 228,000 | 5,790 |
| 1996-10-25 | 588 | 588 | 572 | 576 | 210,000 | 5,760 |
| 1996-10-24 | 599 | 601 | 590 | 590 | 171,000 | 5,900 |
| 1996-10-23 | 592 | 601 | 586 | 601 | 184,000 | 6,010 |
| 1996-10-22 | 595 | 602 | 593 | 602 | 94,000 | 6,020 |
| 1996-10-21 | 615 | 615 | 605 | 605 | 87,000 | 6,050 |
| 1996-10-18 | 606 | 620 | 604 | 615 | 277,000 | 6,150 |
| 1996-10-17 | 606 | 606 | 600 | 604 | 143,000 | 6,040 |
| 1996-10-16 | 608 | 608 | 602 | 606 | 178,000 | 6,060 |
| 1996-10-15 | 600 | 606 | 598 | 602 | 527,000 | 6,020 |
| 1996-10-14 | 590 | 590 | 588 | 590 | 164,000 | 5,900 |
| 1996-10-11 | 592 | 596 | 580 | 594 | 363,000 | 5,940 |
| 1996-10-09 | 589 | 589 | 583 | 585 | 187,000 | 5,850 |
| 1996-10-08 | 590 | 595 | 588 | 589 | 615,000 | 5,890 |
| 1996-10-07 | 585 | 591 | 585 | 589 | 161,000 | 5,890 |
| 1996-10-04 | 585 | 596 | 584 | 592 | 277,000 | 5,920 |
| 1996-10-03 | 598 | 598 | 591 | 598 | 133,000 | 5,980 |
| 1996-10-02 | 591 | 598 | 589 | 598 | 161,000 | 5,980 |
| 1996-10-01 | 594 | 600 | 592 | 592 | 124,000 | 5,920 |
| 1996-09-30 | 609 | 610 | 601 | 604 | 153,000 | 6,040 |
| 1996-09-27 | 605 | 609 | 595 | 605 | 251,000 | 6,050 |
| 1996-09-26 | 588 | 610 | 587 | 602 | 355,000 | 6,020 |
| 1996-09-25 | 584 | 590 | 584 | 588 | 110,000 | 5,880 |
| 1996-09-24 | 583 | 585 | 580 | 584 | 229,000 | 5,840 |
| 1996-09-20 | 612 | 612 | 591 | 591 | 401,000 | 5,910 |
| 1996-09-19 | 604 | 615 | 599 | 613 | 426,000 | 6,130 |
| 1996-09-18 | 590 | 596 | 581 | 584 | 273,000 | 5,840 |
| 1996-09-17 | 605 | 613 | 603 | 610 | 731,000 | 6,100 |
| 1996-09-13 | 601 | 610 | 593 | 610 | 2,000,000 | 6,100 |
| 1996-09-12 | 579 | 584 | 579 | 581 | 207,000 | 5,810 |
| 1996-09-11 | 566 | 581 | 566 | 579 | 355,000 | 5,790 |
| 1996-09-10 | 562 | 568 | 557 | 568 | 447,000 | 5,680 |
| 1996-09-09 | 570 | 570 | 547 | 552 | 277,000 | 5,520 |
| 1996-09-06 | 565 | 565 | 556 | 557 | 204,000 | 5,570 |
| 1996-09-05 | 561 | 573 | 561 | 571 | 152,000 | 5,710 |
| 1996-09-04 | 564 | 569 | 553 | 561 | 241,000 | 5,610 |
| 1996-09-03 | 569 | 569 | 551 | 554 | 303,000 | 5,540 |
| 1996-09-02 | 576 | 576 | 562 | 562 | 428,000 | 5,620 |
| 1996-08-30 | 581 | 581 | 560 | 573 | 501,000 | 5,730 |
| 1996-08-29 | 586 | 586 | 582 | 583 | 266,000 | 5,830 |
| 1996-08-28 | 595 | 595 | 586 | 586 | 170,000 | 5,860 |
| 1996-08-27 | 595 | 601 | 586 | 586 | 483,000 | 5,860 |
| 1996-08-26 | 593 | 593 | 586 | 587 | 172,000 | 5,870 |
| 1996-08-23 | 591 | 594 | 586 | 588 | 142,000 | 5,880 |
| 1996-08-22 | 594 | 605 | 590 | 590 | 345,000 | 5,900 |
| 1996-08-21 | 600 | 608 | 596 | 596 | 219,000 | 5,960 |
| 1996-08-20 | 601 | 601 | 585 | 585 | 180,000 | 5,850 |
| 1996-08-19 | 595 | 607 | 591 | 607 | 258,000 | 6,070 |
| 1996-08-16 | 594 | 598 | 587 | 595 | 570,000 | 5,950 |
| 1996-08-15 | 592 | 598 | 585 | 590 | 306,000 | 5,900 |
| 1996-08-14 | 590 | 600 | 584 | 598 | 130,000 | 5,980 |
| 1996-08-13 | 588 | 598 | 588 | 590 | 138,000 | 5,900 |
| 1996-08-12 | 570 | 589 | 566 | 589 | 194,000 | 5,890 |
| 1996-08-09 | 591 | 591 | 580 | 586 | 848,000 | 5,860 |
| 1996-08-08 | 590 | 598 | 588 | 591 | 423,000 | 5,910 |
| 1996-08-07 | 600 | 601 | 570 | 580 | 222,000 | 5,800 |
| 1996-08-06 | 601 | 602 | 590 | 600 | 98,000 | 6,000 |
| 1996-08-05 | 610 | 611 | 606 | 611 | 103,000 | 6,110 |
| 1996-08-02 | 613 | 613 | 600 | 602 | 69,000 | 6,020 |
| 1996-08-01 | 597 | 617 | 592 | 613 | 270,000 | 6,130 |
| 1996-07-31 | 601 | 608 | 600 | 600 | 229,000 | 6,000 |
| 1996-07-30 | 602 | 609 | 595 | 600 | 151,000 | 6,000 |
| 1996-07-29 | 625 | 626 | 615 | 622 | 205,000 | 6,220 |
| 1996-07-26 | 610 | 615 | 605 | 615 | 330,000 | 6,150 |
| 1996-07-25 | 604 | 608 | 599 | 600 | 673,000 | 6,000 |
| 1996-07-24 | 600 | 601 | 592 | 599 | 556,000 | 5,990 |
| 1996-07-23 | 599 | 604 | 590 | 598 | 785,000 | 5,980 |
| 1996-07-22 | 613 | 613 | 590 | 590 | 569,000 | 5,900 |
| 1996-07-19 | 624 | 624 | 617 | 617 | 334,000 | 6,170 |
| 1996-07-18 | 622 | 629 | 615 | 629 | 318,000 | 6,290 |
| 1996-07-17 | 626 | 626 | 616 | 620 | 235,000 | 6,200 |
| 1996-07-16 | 625 | 637 | 625 | 627 | 166,000 | 6,270 |
| 1996-07-15 | 640 | 640 | 635 | 639 | 193,000 | 6,390 |
| 1996-07-12 | 637 | 644 | 636 | 644 | 364,000 | 6,440 |
| 1996-07-11 | 648 | 655 | 648 | 655 | 154,000 | 6,550 |
| 1996-07-10 | 657 | 658 | 647 | 647 | 196,000 | 6,470 |
| 1996-07-09 | 648 | 657 | 641 | 657 | 188,000 | 6,570 |
| 1996-07-08 | 657 | 657 | 634 | 648 | 294,000 | 6,480 |
| 1996-07-05 | 670 | 670 | 658 | 658 | 186,000 | 6,580 |
| 1996-07-04 | 658 | 667 | 658 | 663 | 151,000 | 6,630 |
| 1996-07-03 | 675 | 675 | 668 | 668 | 158,000 | 6,680 |
| 1996-07-02 | 676 | 676 | 666 | 673 | 108,000 | 6,730 |
| 1996-07-01 | 685 | 685 | 673 | 677 | 115,000 | 6,770 |
| 1996-06-28 | 691 | 698 | 685 | 685 | 225,000 | 6,850 |
| 1996-06-27 | 694 | 698 | 691 | 691 | 147,000 | 6,910 |
| 1996-06-26 | 700 | 704 | 698 | 704 | 382,000 | 7,040 |
| 1996-06-25 | 699 | 700 | 693 | 700 | 705,000 | 7,000 |
| 1996-06-24 | 690 | 695 | 687 | 692 | 741,000 | 6,920 |
| 1996-06-21 | 684 | 688 | 679 | 687 | 563,000 | 6,870 |
| 1996-06-20 | 669 | 678 | 660 | 678 | 247,000 | 6,780 |
| 1996-06-19 | 666 | 679 | 664 | 669 | 328,000 | 6,690 |
| 1996-06-18 | 676 | 680 | 665 | 676 | 497,000 | 6,760 |
| 1996-06-17 | 681 | 685 | 675 | 675 | 253,000 | 6,750 |
| 1996-06-14 | 681 | 689 | 677 | 681 | 1,900,000 | 6,810 |
| 1996-06-13 | 664 | 671 | 662 | 671 | 201,000 | 6,710 |
| 1996-06-12 | 665 | 678 | 665 | 674 | 428,000 | 6,740 |
| 1996-06-11 | 656 | 664 | 652 | 661 | 324,000 | 6,610 |
| 1996-06-10 | 653 | 663 | 653 | 663 | 286,000 | 6,630 |
| 1996-06-07 | 660 | 663 | 655 | 663 | 234,000 | 6,630 |
| 1996-06-06 | 670 | 678 | 658 | 658 | 260,000 | 6,580 |
| 1996-06-05 | 657 | 666 | 657 | 663 | 183,000 | 6,630 |
| 1996-06-04 | 673 | 673 | 660 | 667 | 166,000 | 6,670 |
| 1996-06-03 | 687 | 687 | 643 | 643 | 208,000 | 6,430 |
| 1996-05-31 | 677 | 688 | 666 | 683 | 159,000 | 6,830 |
| 1996-05-30 | 666 | 687 | 666 | 677 | 128,000 | 6,770 |
| 1996-05-29 | 667 | 690 | 667 | 686 | 245,000 | 6,860 |
| 1996-05-28 | 674 | 685 | 671 | 685 | 180,000 | 6,850 |
| 1996-05-27 | 674 | 674 | 660 | 674 | 129,000 | 6,740 |
| 1996-05-24 | 664 | 674 | 664 | 674 | 193,000 | 6,740 |
| 1996-05-23 | 675 | 679 | 662 | 674 | 132,000 | 6,740 |
| 1996-05-22 | 681 | 695 | 676 | 695 | 369,000 | 6,950 |
| 1996-05-21 | 683 | 692 | 677 | 680 | 368,000 | 6,800 |
| 1996-05-20 | 682 | 694 | 680 | 680 | 314,000 | 6,800 |
| 1996-05-17 | 677 | 692 | 674 | 692 | 717,000 | 6,920 |
| 1996-05-16 | 680 | 690 | 671 | 687 | 726,000 | 6,870 |
| 1996-05-15 | 667 | 680 | 665 | 680 | 552,000 | 6,800 |
| 1996-05-14 | 648 | 652 | 641 | 641 | 203,000 | 6,410 |
| 1996-05-13 | 658 | 660 | 648 | 648 | 365,000 | 6,480 |
| 1996-05-10 | 654 | 669 | 650 | 656 | 399,000 | 6,560 |
| 1996-05-09 | 662 | 667 | 645 | 650 | 443,000 | 6,500 |
| 1996-05-08 | 655 | 660 | 650 | 660 | 88,000 | 6,600 |
| 1996-05-07 | 656 | 667 | 644 | 663 | 200,000 | 6,630 |
| 1996-05-02 | 658 | 658 | 651 | 656 | 331,000 | 6,560 |
| 1996-05-01 | 666 | 672 | 659 | 659 | 321,000 | 6,590 |
| 1996-04-30 | 659 | 680 | 658 | 672 | 441,000 | 6,720 |
| 1996-04-26 | 678 | 680 | 674 | 675 | 340,000 | 6,750 |
| 1996-04-25 | 682 | 682 | 667 | 668 | 102,000 | 6,680 |
| 1996-04-24 | 681 | 692 | 680 | 683 | 538,000 | 6,830 |
| 1996-04-23 | 680 | 685 | 679 | 681 | 553,000 | 6,810 |
| 1996-04-22 | 669 | 682 | 669 | 681 | 765,000 | 6,810 |
| 1996-04-19 | 663 | 665 | 658 | 665 | 393,000 | 6,650 |
| 1996-04-18 | 661 | 661 | 655 | 658 | 866,000 | 6,580 |
| 1996-04-17 | 659 | 661 | 656 | 659 | 387,000 | 6,590 |
| 1996-04-16 | 660 | 661 | 654 | 659 | 466,000 | 6,590 |
| 1996-04-15 | 663 | 663 | 659 | 661 | 504,000 | 6,610 |
| 1996-04-12 | 649 | 663 | 649 | 663 | 548,000 | 6,630 |
| 1996-04-11 | 647 | 662 | 640 | 648 | 410,000 | 6,480 |
| 1996-04-10 | 658 | 659 | 651 | 654 | 368,000 | 6,540 |
| 1996-04-09 | 650 | 663 | 649 | 659 | 549,000 | 6,590 |
| 1996-04-08 | 643 | 644 | 639 | 639 | 216,000 | 6,390 |
| 1996-04-05 | 631 | 649 | 631 | 643 | 575,000 | 6,430 |
| 1996-04-04 | 641 | 645 | 625 | 627 | 1,113,000 | 6,270 |
| 1996-04-03 | 656 | 660 | 641 | 641 | 584,000 | 6,410 |
| 1996-04-02 | 664 | 664 | 650 | 655 | 342,000 | 6,550 |
| 1996-04-01 | 660 | 664 | 658 | 664 | 518,000 | 6,640 |
| 1996-03-29 | 656 | 660 | 635 | 635 | 530,000 | 6,350 |
| 1996-03-28 | 655 | 663 | 651 | 656 | 243,000 | 6,560 |
| 1996-03-27 | 668 | 668 | 656 | 665 | 264,000 | 6,650 |
| 1996-03-26 | 667 | 670 | 663 | 668 | 431,000 | 6,680 |
| 1996-03-25 | 668 | 668 | 660 | 665 | 396,000 | 6,650 |
| 1996-03-22 | 658 | 662 | 640 | 660 | 283,000 | 6,600 |
| 1996-03-21 | 628 | 658 | 628 | 658 | 333,000 | 6,580 |
| 1996-03-19 | 646 | 655 | 636 | 638 | 361,000 | 6,380 |
| 1996-03-18 | 634 | 644 | 634 | 636 | 220,000 | 6,360 |
| 1996-03-15 | 632 | 645 | 628 | 630 | 304,000 | 6,300 |
| 1996-03-14 | 617 | 627 | 612 | 627 | 158,000 | 6,270 |
| 1996-03-13 | 620 | 621 | 614 | 618 | 297,000 | 6,180 |
| 1996-03-12 | 628 | 628 | 618 | 620 | 252,000 | 6,200 |
| 1996-03-11 | 624 | 633 | 621 | 623 | 241,000 | 6,230 |
| 1996-03-08 | 615 | 634 | 615 | 634 | 3,361,000 | 6,340 |
| 1996-03-07 | 625 | 633 | 623 | 625 | 532,000 | 6,250 |
| 1996-03-06 | 644 | 644 | 629 | 634 | 389,000 | 6,340 |
| 1996-03-05 | 645 | 652 | 643 | 644 | 358,000 | 6,440 |
| 1996-03-04 | 652 | 655 | 645 | 645 | 475,000 | 6,450 |
| 1996-03-01 | 649 | 649 | 633 | 642 | 164,000 | 6,420 |
| 1996-02-29 | 643 | 655 | 635 | 655 | 224,000 | 6,550 |
| 1996-02-28 | 645 | 648 | 635 | 648 | 193,000 | 6,480 |
| 1996-02-27 | 645 | 658 | 633 | 635 | 513,000 | 6,350 |
| 1996-02-26 | 630 | 645 | 630 | 645 | 302,000 | 6,450 |
| 1996-02-23 | 661 | 661 | 637 | 640 | 291,000 | 6,400 |
| 1996-02-22 | 630 | 643 | 630 | 641 | 485,000 | 6,410 |
| 1996-02-21 | 649 | 651 | 629 | 629 | 477,000 | 6,290 |
| 1996-02-20 | 653 | 654 | 644 | 654 | 443,000 | 6,540 |
| 1996-02-19 | 662 | 662 | 652 | 658 | 414,000 | 6,580 |
| 1996-02-16 | 679 | 682 | 650 | 659 | 446,000 | 6,590 |
| 1996-02-15 | 667 | 682 | 666 | 682 | 300,000 | 6,820 |
| 1996-02-14 | 665 | 676 | 665 | 671 | 202,000 | 6,710 |
| 1996-02-13 | 678 | 679 | 664 | 664 | 341,000 | 6,640 |
| 1996-02-09 | 680 | 680 | 667 | 676 | 835,000 | 6,760 |
| 1996-02-08 | 668 | 679 | 662 | 670 | 312,000 | 6,700 |
| 1996-02-07 | 666 | 680 | 663 | 667 | 290,000 | 6,670 |
| 1996-02-06 | 660 | 669 | 655 | 661 | 346,000 | 6,610 |
| 1996-02-05 | 671 | 671 | 655 | 664 | 255,000 | 6,640 |
| 1996-02-02 | 670 | 672 | 665 | 668 | 292,000 | 6,680 |
| 1996-02-01 | 673 | 673 | 662 | 670 | 366,000 | 6,700 |
| 1996-01-31 | 676 | 676 | 665 | 671 | 254,000 | 6,710 |
| 1996-01-30 | 677 | 683 | 672 | 673 | 784,000 | 6,730 |
| 1996-01-29 | 666 | 674 | 661 | 674 | 469,000 | 6,740 |
| 1996-01-26 | 660 | 666 | 655 | 664 | 518,000 | 6,640 |
| 1996-01-25 | 642 | 667 | 641 | 664 | 721,000 | 6,640 |
| 1996-01-24 | 636 | 640 | 635 | 640 | 268,000 | 6,400 |
| 1996-01-23 | 638 | 641 | 637 | 638 | 416,000 | 6,380 |
| 1996-01-22 | 640 | 640 | 630 | 637 | 168,000 | 6,370 |
| 1996-01-19 | 631 | 636 | 631 | 636 | 219,000 | 6,360 |
| 1996-01-18 | 637 | 640 | 636 | 637 | 232,000 | 6,370 |
| 1996-01-17 | 645 | 646 | 638 | 639 | 677,000 | 6,390 |
| 1996-01-16 | 640 | 642 | 637 | 639 | 875,000 | 6,390 |
| 1996-01-12 | 641 | 644 | 633 | 637 | 614,000 | 6,370 |
| 1996-01-11 | 634 | 636 | 632 | 636 | 243,000 | 6,360 |
| 1996-01-10 | 638 | 638 | 630 | 634 | 594,000 | 6,340 |
| 1996-01-09 | 635 | 635 | 626 | 630 | 678,000 | 6,300 |
| 1996-01-08 | 630 | 635 | 628 | 632 | 545,000 | 6,320 |
| 1996-01-05 | 638 | 638 | 626 | 628 | 566,000 | 6,280 |
| 1996-01-04 | 635 | 638 | 632 | 638 | 278,000 | 6,380 |
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
