3864 三菱製紙(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 172 | 185 | 172 | 183 | 108,000 | 1,830 |
| 1997-12-29 | 161 | 168 | 161 | 162 | 542,000 | 1,620 |
| 1997-12-26 | 174 | 178 | 160 | 161 | 295,000 | 1,610 |
| 1997-12-25 | 171 | 184 | 170 | 173 | 380,000 | 1,730 |
| 1997-12-24 | 179 | 179 | 166 | 169 | 400,000 | 1,690 |
| 1997-12-22 | 180 | 181 | 159 | 170 | 530,000 | 1,700 |
| 1997-12-19 | 185 | 186 | 170 | 179 | 874,000 | 1,790 |
| 1997-12-18 | 219 | 223 | 205 | 209 | 326,000 | 2,090 |
| 1997-12-17 | 217 | 238 | 212 | 229 | 532,000 | 2,290 |
| 1997-12-16 | 216 | 229 | 213 | 223 | 189,000 | 2,230 |
| 1997-12-15 | 215 | 216 | 211 | 216 | 128,000 | 2,160 |
| 1997-12-12 | 220 | 220 | 210 | 213 | 1,369,000 | 2,130 |
| 1997-12-11 | 210 | 218 | 210 | 211 | 219,000 | 2,110 |
| 1997-12-10 | 215 | 219 | 210 | 210 | 319,000 | 2,100 |
| 1997-12-09 | 217 | 220 | 215 | 220 | 640,000 | 2,200 |
| 1997-12-08 | 235 | 235 | 218 | 218 | 664,000 | 2,180 |
| 1997-12-05 | 243 | 245 | 233 | 233 | 433,000 | 2,330 |
| 1997-12-04 | 251 | 259 | 242 | 243 | 497,000 | 2,430 |
| 1997-12-03 | 255 | 258 | 254 | 255 | 170,000 | 2,550 |
| 1997-12-02 | 260 | 260 | 246 | 250 | 1,316,000 | 2,500 |
| 1997-12-01 | 255 | 270 | 255 | 260 | 474,000 | 2,600 |
| 1997-11-28 | 279 | 282 | 258 | 262 | 429,000 | 2,620 |
| 1997-11-27 | 267 | 288 | 255 | 284 | 530,000 | 2,840 |
| 1997-11-26 | 254 | 275 | 254 | 263 | 478,000 | 2,630 |
| 1997-11-25 | 239 | 250 | 235 | 250 | 828,000 | 2,500 |
| 1997-11-21 | 278 | 283 | 275 | 276 | 227,000 | 2,760 |
| 1997-11-20 | 270 | 280 | 261 | 280 | 976,000 | 2,800 |
| 1997-11-19 | 285 | 287 | 261 | 266 | 348,000 | 2,660 |
| 1997-11-18 | 295 | 302 | 285 | 296 | 550,000 | 2,960 |
| 1997-11-17 | 267 | 300 | 267 | 293 | 422,000 | 2,930 |
| 1997-11-14 | 264 | 271 | 256 | 260 | 1,022,000 | 2,600 |
| 1997-11-13 | 265 | 280 | 260 | 274 | 315,000 | 2,740 |
| 1997-11-12 | 283 | 285 | 265 | 270 | 580,000 | 2,700 |
| 1997-11-11 | 290 | 290 | 272 | 288 | 477,000 | 2,880 |
| 1997-11-10 | 288 | 294 | 280 | 293 | 411,000 | 2,930 |
| 1997-11-07 | 289 | 295 | 273 | 293 | 339,000 | 2,930 |
| 1997-11-06 | 296 | 308 | 296 | 299 | 300,000 | 2,990 |
| 1997-11-05 | 308 | 308 | 295 | 296 | 273,000 | 2,960 |
| 1997-11-04 | 309 | 315 | 304 | 309 | 377,000 | 3,090 |
| 1997-10-31 | 302 | 319 | 302 | 319 | 416,000 | 3,190 |
| 1997-10-30 | 305 | 312 | 299 | 312 | 603,000 | 3,120 |
| 1997-10-29 | 302 | 318 | 297 | 308 | 359,000 | 3,080 |
| 1997-10-28 | 280 | 294 | 280 | 287 | 403,000 | 2,870 |
| 1997-10-27 | 297 | 299 | 285 | 285 | 308,000 | 2,850 |
| 1997-10-24 | 293 | 309 | 292 | 307 | 757,000 | 3,070 |
| 1997-10-23 | 302 | 306 | 297 | 297 | 732,000 | 2,970 |
| 1997-10-22 | 284 | 297 | 280 | 297 | 323,000 | 2,970 |
| 1997-10-21 | 277 | 277 | 269 | 269 | 215,000 | 2,690 |
| 1997-10-20 | 265 | 270 | 265 | 267 | 239,000 | 2,670 |
| 1997-10-17 | 269 | 270 | 263 | 263 | 162,000 | 2,630 |
| 1997-10-16 | 269 | 279 | 265 | 277 | 456,000 | 2,770 |
| 1997-10-15 | 269 | 279 | 269 | 274 | 286,000 | 2,740 |
| 1997-10-14 | 269 | 271 | 264 | 269 | 318,000 | 2,690 |
| 1997-10-13 | 266 | 272 | 266 | 272 | 228,000 | 2,720 |
| 1997-10-09 | 286 | 286 | 265 | 265 | 463,000 | 2,650 |
| 1997-10-08 | 279 | 290 | 279 | 282 | 90,000 | 2,820 |
| 1997-10-07 | 300 | 300 | 273 | 275 | 223,000 | 2,750 |
| 1997-10-06 | 275 | 295 | 271 | 295 | 126,000 | 2,950 |
| 1997-10-03 | 268 | 273 | 268 | 271 | 274,000 | 2,710 |
| 1997-10-02 | 282 | 282 | 266 | 278 | 394,000 | 2,780 |
| 1997-10-01 | 292 | 293 | 280 | 282 | 265,000 | 2,820 |
| 1997-09-30 | 298 | 303 | 295 | 296 | 189,000 | 2,960 |
| 1997-09-29 | 305 | 308 | 299 | 308 | 555,000 | 3,080 |
| 1997-09-26 | 311 | 312 | 305 | 308 | 147,000 | 3,080 |
| 1997-09-25 | 310 | 320 | 310 | 313 | 157,000 | 3,130 |
| 1997-09-24 | 315 | 318 | 301 | 313 | 472,000 | 3,130 |
| 1997-09-22 | 313 | 319 | 310 | 310 | 259,000 | 3,100 |
| 1997-09-19 | 316 | 321 | 307 | 313 | 270,000 | 3,130 |
| 1997-09-18 | 314 | 320 | 306 | 319 | 519,000 | 3,190 |
| 1997-09-17 | 319 | 324 | 313 | 313 | 379,000 | 3,130 |
| 1997-09-16 | 315 | 321 | 310 | 319 | 345,000 | 3,190 |
| 1997-09-12 | 324 | 324 | 305 | 310 | 1,341,000 | 3,100 |
| 1997-09-11 | 330 | 331 | 317 | 324 | 408,000 | 3,240 |
| 1997-09-10 | 336 | 339 | 333 | 338 | 100,000 | 3,380 |
| 1997-09-09 | 330 | 339 | 330 | 336 | 143,000 | 3,360 |
| 1997-09-08 | 330 | 335 | 330 | 330 | 90,000 | 3,300 |
| 1997-09-05 | 338 | 340 | 330 | 330 | 328,000 | 3,300 |
| 1997-09-04 | 337 | 343 | 333 | 342 | 539,000 | 3,420 |
| 1997-09-03 | 333 | 340 | 330 | 340 | 481,000 | 3,400 |
| 1997-09-02 | 322 | 332 | 321 | 328 | 284,000 | 3,280 |
| 1997-09-01 | 316 | 319 | 312 | 317 | 261,000 | 3,170 |
| 1997-08-29 | 323 | 328 | 315 | 315 | 428,000 | 3,150 |
| 1997-08-28 | 319 | 333 | 318 | 333 | 441,000 | 3,330 |
| 1997-08-27 | 320 | 327 | 317 | 317 | 431,000 | 3,170 |
| 1997-08-26 | 312 | 320 | 311 | 319 | 373,000 | 3,190 |
| 1997-08-25 | 310 | 315 | 305 | 311 | 467,000 | 3,110 |
| 1997-08-22 | 321 | 321 | 315 | 315 | 310,000 | 3,150 |
| 1997-08-21 | 324 | 326 | 320 | 324 | 610,000 | 3,240 |
| 1997-08-20 | 316 | 323 | 315 | 323 | 369,000 | 3,230 |
| 1997-08-19 | 320 | 322 | 315 | 317 | 596,000 | 3,170 |
| 1997-08-18 | 329 | 329 | 318 | 323 | 490,000 | 3,230 |
| 1997-08-15 | 334 | 335 | 330 | 330 | 455,000 | 3,300 |
| 1997-08-14 | 337 | 340 | 331 | 334 | 618,000 | 3,340 |
| 1997-08-13 | 340 | 346 | 330 | 339 | 324,000 | 3,390 |
| 1997-08-12 | 345 | 354 | 340 | 346 | 272,000 | 3,460 |
| 1997-08-11 | 368 | 375 | 350 | 350 | 433,000 | 3,500 |
| 1997-08-08 | 361 | 370 | 355 | 370 | 330,000 | 3,700 |
| 1997-08-07 | 369 | 370 | 363 | 370 | 314,000 | 3,700 |
| 1997-08-06 | 372 | 376 | 365 | 370 | 173,000 | 3,700 |
| 1997-08-05 | 375 | 377 | 367 | 377 | 320,000 | 3,770 |
| 1997-08-04 | 361 | 368 | 360 | 365 | 343,000 | 3,650 |
| 1997-08-01 | 380 | 382 | 360 | 360 | 353,000 | 3,600 |
| 1997-07-31 | 387 | 387 | 380 | 380 | 254,000 | 3,800 |
| 1997-07-30 | 382 | 390 | 382 | 385 | 237,000 | 3,850 |
| 1997-07-29 | 409 | 409 | 386 | 386 | 224,000 | 3,860 |
| 1997-07-28 | 399 | 405 | 399 | 405 | 174,000 | 4,050 |
| 1997-07-25 | 396 | 401 | 396 | 399 | 113,000 | 3,990 |
| 1997-07-24 | 391 | 398 | 391 | 397 | 331,000 | 3,970 |
| 1997-07-23 | 388 | 392 | 388 | 391 | 238,000 | 3,910 |
| 1997-07-22 | 405 | 410 | 388 | 388 | 619,000 | 3,880 |
| 1997-07-18 | 403 | 416 | 403 | 411 | 144,000 | 4,110 |
| 1997-07-17 | 404 | 408 | 403 | 408 | 310,000 | 4,080 |
| 1997-07-16 | 409 | 413 | 402 | 405 | 544,000 | 4,050 |
| 1997-07-15 | 430 | 430 | 415 | 415 | 198,000 | 4,150 |
| 1997-07-14 | 433 | 433 | 420 | 433 | 128,000 | 4,330 |
| 1997-07-11 | 425 | 432 | 418 | 418 | 299,000 | 4,180 |
| 1997-07-10 | 428 | 428 | 415 | 423 | 310,000 | 4,230 |
| 1997-07-09 | 439 | 439 | 415 | 427 | 318,000 | 4,270 |
| 1997-07-08 | 439 | 439 | 434 | 434 | 62,000 | 4,340 |
| 1997-07-07 | 440 | 440 | 428 | 429 | 115,000 | 4,290 |
| 1997-07-04 | 442 | 442 | 432 | 435 | 128,000 | 4,350 |
| 1997-07-03 | 445 | 445 | 432 | 437 | 97,000 | 4,370 |
| 1997-07-02 | 436 | 445 | 431 | 445 | 190,000 | 4,450 |
| 1997-07-01 | 440 | 443 | 431 | 432 | 256,000 | 4,320 |
| 1997-06-30 | 462 | 462 | 443 | 448 | 148,000 | 4,480 |
| 1997-06-27 | 455 | 468 | 455 | 457 | 280,000 | 4,570 |
| 1997-06-26 | 450 | 460 | 447 | 447 | 254,000 | 4,470 |
| 1997-06-25 | 447 | 450 | 445 | 447 | 190,000 | 4,470 |
| 1997-06-24 | 447 | 447 | 440 | 442 | 159,000 | 4,420 |
| 1997-06-23 | 450 | 453 | 450 | 452 | 266,000 | 4,520 |
| 1997-06-20 | 455 | 456 | 447 | 450 | 196,000 | 4,500 |
| 1997-06-19 | 462 | 462 | 450 | 455 | 302,000 | 4,550 |
| 1997-06-18 | 477 | 477 | 466 | 467 | 144,000 | 4,670 |
| 1997-06-17 | 478 | 478 | 472 | 472 | 199,000 | 4,720 |
| 1997-06-16 | 477 | 494 | 475 | 494 | 252,000 | 4,940 |
| 1997-06-13 | 474 | 477 | 471 | 473 | 1,958,000 | 4,730 |
| 1997-06-12 | 491 | 499 | 488 | 494 | 250,000 | 4,940 |
| 1997-06-11 | 498 | 501 | 475 | 476 | 273,000 | 4,760 |
| 1997-06-10 | 470 | 498 | 470 | 498 | 261,000 | 4,980 |
| 1997-06-09 | 477 | 477 | 471 | 471 | 191,000 | 4,710 |
| 1997-06-06 | 485 | 490 | 474 | 474 | 613,000 | 4,740 |
| 1997-06-05 | 499 | 499 | 484 | 485 | 111,000 | 4,850 |
| 1997-06-04 | 502 | 511 | 497 | 500 | 193,000 | 5,000 |
| 1997-06-03 | 501 | 523 | 501 | 512 | 192,000 | 5,120 |
| 1997-06-02 | 474 | 505 | 470 | 504 | 189,000 | 5,040 |
| 1997-05-30 | 494 | 494 | 478 | 478 | 187,000 | 4,780 |
| 1997-05-29 | 480 | 489 | 475 | 489 | 83,000 | 4,890 |
| 1997-05-28 | 467 | 489 | 465 | 489 | 172,000 | 4,890 |
| 1997-05-27 | 480 | 480 | 465 | 465 | 724,000 | 4,650 |
| 1997-05-26 | 473 | 480 | 470 | 470 | 170,000 | 4,700 |
| 1997-05-23 | 485 | 486 | 465 | 472 | 375,000 | 4,720 |
| 1997-05-22 | 490 | 498 | 485 | 486 | 196,000 | 4,860 |
| 1997-05-21 | 520 | 520 | 490 | 495 | 351,000 | 4,950 |
| 1997-05-20 | 521 | 529 | 515 | 520 | 236,000 | 5,200 |
| 1997-05-19 | 500 | 529 | 495 | 524 | 965,000 | 5,240 |
| 1997-05-16 | 490 | 500 | 490 | 500 | 435,000 | 5,000 |
| 1997-05-15 | 476 | 488 | 476 | 488 | 233,000 | 4,880 |
| 1997-05-14 | 471 | 481 | 466 | 481 | 229,000 | 4,810 |
| 1997-05-13 | 485 | 490 | 470 | 471 | 682,000 | 4,710 |
| 1997-05-12 | 453 | 489 | 453 | 485 | 390,000 | 4,850 |
| 1997-05-09 | 468 | 470 | 456 | 458 | 673,000 | 4,580 |
| 1997-05-08 | 457 | 465 | 452 | 458 | 351,000 | 4,580 |
| 1997-05-07 | 458 | 462 | 450 | 457 | 1,165,000 | 4,570 |
| 1997-05-06 | 446 | 455 | 444 | 453 | 379,000 | 4,530 |
| 1997-05-02 | 425 | 432 | 425 | 431 | 361,000 | 4,310 |
| 1997-05-01 | 428 | 432 | 420 | 425 | 413,000 | 4,250 |
| 1997-04-30 | 397 | 409 | 397 | 404 | 310,000 | 4,040 |
| 1997-04-28 | 396 | 401 | 391 | 396 | 150,000 | 3,960 |
| 1997-04-25 | 399 | 406 | 391 | 391 | 321,000 | 3,910 |
| 1997-04-24 | 404 | 410 | 400 | 400 | 306,000 | 4,000 |
| 1997-04-23 | 414 | 416 | 409 | 409 | 172,000 | 4,090 |
| 1997-04-22 | 402 | 416 | 401 | 404 | 322,000 | 4,040 |
| 1997-04-21 | 391 | 404 | 388 | 403 | 281,000 | 4,030 |
| 1997-04-18 | 390 | 398 | 380 | 391 | 230,000 | 3,910 |
| 1997-04-17 | 385 | 392 | 382 | 387 | 389,000 | 3,870 |
| 1997-04-16 | 392 | 392 | 380 | 380 | 267,000 | 3,800 |
| 1997-04-15 | 383 | 393 | 383 | 393 | 171,000 | 3,930 |
| 1997-04-14 | 377 | 386 | 375 | 380 | 148,000 | 3,800 |
| 1997-04-11 | 360 | 383 | 360 | 382 | 535,000 | 3,820 |
| 1997-04-10 | 367 | 377 | 355 | 360 | 268,000 | 3,600 |
| 1997-04-09 | 381 | 382 | 365 | 365 | 232,000 | 3,650 |
| 1997-04-08 | 375 | 386 | 373 | 384 | 207,000 | 3,840 |
| 1997-04-07 | 379 | 386 | 370 | 374 | 301,000 | 3,740 |
| 1997-04-04 | 395 | 395 | 365 | 374 | 642,000 | 3,740 |
| 1997-04-03 | 395 | 403 | 395 | 400 | 260,000 | 4,000 |
| 1997-04-02 | 399 | 405 | 390 | 405 | 312,000 | 4,050 |
| 1997-04-01 | 405 | 407 | 390 | 399 | 385,000 | 3,990 |
| 1997-03-31 | 415 | 415 | 406 | 408 | 209,000 | 4,080 |
| 1997-03-28 | 419 | 421 | 411 | 420 | 164,000 | 4,200 |
| 1997-03-27 | 433 | 433 | 410 | 414 | 546,000 | 4,140 |
| 1997-03-26 | 430 | 433 | 422 | 432 | 211,000 | 4,320 |
| 1997-03-25 | 417 | 435 | 417 | 435 | 213,000 | 4,350 |
| 1997-03-24 | 448 | 448 | 410 | 411 | 458,000 | 4,110 |
| 1997-03-21 | 435 | 448 | 430 | 448 | 392,000 | 4,480 |
| 1997-03-19 | 462 | 462 | 430 | 445 | 1,223,000 | 4,450 |
| 1997-03-18 | 441 | 467 | 441 | 465 | 466,000 | 4,650 |
| 1997-03-17 | 429 | 446 | 425 | 446 | 404,000 | 4,460 |
| 1997-03-14 | 407 | 422 | 407 | 420 | 1,304,000 | 4,200 |
| 1997-03-13 | 425 | 429 | 420 | 422 | 77,000 | 4,220 |
| 1997-03-12 | 430 | 431 | 415 | 430 | 169,000 | 4,300 |
| 1997-03-11 | 430 | 432 | 427 | 432 | 188,000 | 4,320 |
| 1997-03-10 | 436 | 436 | 421 | 427 | 219,000 | 4,270 |
| 1997-03-07 | 419 | 439 | 419 | 434 | 436,000 | 4,340 |
| 1997-03-06 | 434 | 435 | 415 | 419 | 376,000 | 4,190 |
| 1997-03-05 | 446 | 446 | 428 | 430 | 338,000 | 4,300 |
| 1997-03-04 | 444 | 450 | 443 | 445 | 251,000 | 4,450 |
| 1997-03-03 | 449 | 452 | 441 | 445 | 233,000 | 4,450 |
| 1997-02-28 | 462 | 466 | 447 | 448 | 389,000 | 4,480 |
| 1997-02-27 | 461 | 466 | 456 | 463 | 471,000 | 4,630 |
| 1997-02-26 | 483 | 486 | 475 | 481 | 251,000 | 4,810 |
| 1997-02-25 | 456 | 486 | 455 | 484 | 358,000 | 4,840 |
| 1997-02-24 | 470 | 472 | 455 | 455 | 472,000 | 4,550 |
| 1997-02-21 | 470 | 475 | 462 | 472 | 185,000 | 4,720 |
| 1997-02-20 | 469 | 488 | 467 | 475 | 320,000 | 4,750 |
| 1997-02-19 | 449 | 469 | 448 | 469 | 171,000 | 4,690 |
| 1997-02-18 | 452 | 455 | 449 | 449 | 122,000 | 4,490 |
| 1997-02-17 | 457 | 465 | 447 | 465 | 118,000 | 4,650 |
| 1997-02-14 | 456 | 464 | 450 | 458 | 371,000 | 4,580 |
| 1997-02-13 | 473 | 473 | 450 | 453 | 235,000 | 4,530 |
| 1997-02-12 | 470 | 472 | 455 | 463 | 219,000 | 4,630 |
| 1997-02-10 | 451 | 473 | 447 | 470 | 165,000 | 4,700 |
| 1997-02-07 | 462 | 463 | 442 | 451 | 395,000 | 4,510 |
| 1997-02-06 | 453 | 460 | 440 | 450 | 297,000 | 4,500 |
| 1997-02-05 | 463 | 463 | 443 | 451 | 258,000 | 4,510 |
| 1997-02-04 | 460 | 486 | 458 | 458 | 290,000 | 4,580 |
| 1997-02-03 | 475 | 477 | 455 | 455 | 542,000 | 4,550 |
| 1997-01-31 | 457 | 498 | 452 | 480 | 346,000 | 4,800 |
| 1997-01-30 | 469 | 480 | 452 | 452 | 636,000 | 4,520 |
| 1997-01-29 | 450 | 473 | 435 | 472 | 437,000 | 4,720 |
| 1997-01-28 | 421 | 453 | 421 | 453 | 254,000 | 4,530 |
| 1997-01-27 | 415 | 425 | 415 | 421 | 607,000 | 4,210 |
| 1997-01-24 | 424 | 429 | 411 | 419 | 403,000 | 4,190 |
| 1997-01-23 | 435 | 435 | 424 | 424 | 175,000 | 4,240 |
| 1997-01-22 | 419 | 445 | 419 | 439 | 276,000 | 4,390 |
| 1997-01-21 | 412 | 423 | 406 | 409 | 334,000 | 4,090 |
| 1997-01-20 | 428 | 433 | 402 | 418 | 1,145,000 | 4,180 |
| 1997-01-17 | 428 | 444 | 424 | 425 | 435,000 | 4,250 |
| 1997-01-16 | 443 | 443 | 428 | 428 | 412,000 | 4,280 |
| 1997-01-14 | 435 | 443 | 426 | 432 | 662,000 | 4,320 |
| 1997-01-13 | 435 | 440 | 401 | 435 | 610,000 | 4,350 |
| 1997-01-10 | 440 | 450 | 415 | 435 | 1,328,000 | 4,350 |
| 1997-01-09 | 445 | 460 | 444 | 449 | 455,000 | 4,490 |
| 1997-01-08 | 455 | 465 | 445 | 449 | 755,000 | 4,490 |
| 1997-01-07 | 465 | 465 | 445 | 445 | 334,000 | 4,450 |
| 1997-01-06 | 454 | 467 | 450 | 466 | 139,000 | 4,660 |
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