3864 三菱製紙(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	231	239	230	231	64,000	2,310
1998-12-29	232	235	224	235	283,000	2,350
1998-12-28	240	240	231	231	206,000	2,310
1998-12-25	240	240	233	235	80,000	2,350
1998-12-24	238	241	231	240	322,000	2,400
1998-12-22	240	241	239	240	284,000	2,400
1998-12-21	255	255	241	245	97,000	2,450
1998-12-18	252	254	247	250	90,000	2,500
1998-12-17	239	252	236	252	225,000	2,520
1998-12-16	246	246	240	243	218,000	2,430
1998-12-15	242	251	241	241	393,000	2,410
1998-12-14	250	251	240	245	381,000	2,450
1998-12-11	246	252	246	250	2,293,000	2,500
1998-12-10	266	269	260	261	946,000	2,610
1998-12-09	262	270	262	269	254,000	2,690
1998-12-08	270	277	266	266	125,000	2,660
1998-12-07	267	279	267	279	465,000	2,790
1998-12-04	265	266	259	264	216,000	2,640
1998-12-03	265	267	259	262	170,000	2,620
1998-12-02	265	270	264	270	190,000	2,700
1998-12-01	262	267	261	264	278,000	2,640
1998-11-30	269	269	262	263	181,000	2,630
1998-11-27	280	280	259	259	259,000	2,590
1998-11-26	277	280	271	280	224,000	2,800
1998-11-25	265	278	265	270	287,000	2,700
1998-11-24	274	275	266	275	437,000	2,750
1998-11-20	264	275	261	274	249,000	2,740
1998-11-19	256	271	256	259	254,000	2,590
1998-11-18	260	274	258	266	432,000	2,660
1998-11-17	268	268	253	261	299,000	2,610
1998-11-16	264	272	260	265	210,000	2,650
1998-11-13	265	270	251	264	786,000	2,640
1998-11-12	267	270	264	265	209,000	2,650
1998-11-11	263	272	263	272	182,000	2,720
1998-11-10	268	268	265	265	271,000	2,650
1998-11-09	270	273	260	269	146,000	2,690
1998-11-06	265	266	264	265	90,000	2,650
1998-11-05	265	268	261	266	364,000	2,660
1998-11-04	268	269	260	269	418,000	2,690
1998-11-02	264	264	258	263	92,000	2,630
1998-10-30	260	260	252	254	194,000	2,540
1998-10-29	256	265	245	256	160,000	2,560
1998-10-28	256	262	251	251	124,000	2,510
1998-10-27	263	268	255	266	298,000	2,660
1998-10-26	255	264	255	259	179,000	2,590
1998-10-23	271	280	256	259	252,000	2,590
1998-10-22	253	275	250	274	909,000	2,740
1998-10-21	246	256	245	252	1,048,000	2,520
1998-10-20	245	246	240	245	248,000	2,450
1998-10-19	235	254	235	248	380,000	2,480
1998-10-16	238	238	233	235	208,000	2,350
1998-10-15	240	241	230	233	190,000	2,330
1998-10-14	250	255	235	235	265,000	2,350
1998-10-13	257	257	245	245	346,000	2,450
1998-10-12	250	268	250	267	692,000	2,670
1998-10-09	225	249	225	247	792,000	2,470
1998-10-08	234	237	230	230	622,000	2,300
1998-10-07	225	236	225	234	973,000	2,340
1998-10-06	238	250	220	220	514,000	2,200
1998-10-05	235	240	230	238	109,000	2,380
1998-10-02	240	250	231	240	309,000	2,400
1998-10-01	238	250	226	235	385,000	2,350
1998-09-30	240	245	228	233	374,000	2,330
1998-09-29	242	242	226	235	242,000	2,350
1998-09-28	238	254	233	244	382,000	2,440
1998-09-25	234	239	233	233	349,000	2,330
1998-09-24	249	259	244	250	252,000	2,500
1998-09-22	247	254	241	254	377,000	2,540
1998-09-21	235	241	235	235	115,000	2,350
1998-09-18	226	245	226	241	282,000	2,410
1998-09-17	230	235	226	230	276,000	2,300
1998-09-16	230	235	229	230	366,000	2,300
1998-09-14	227	230	210	225	267,000	2,250
1998-09-11	240	240	220	224	3,658,000	2,240
1998-09-10	258	258	241	245	335,000	2,450
1998-09-09	251	254	247	254	342,000	2,540
1998-09-08	245	250	240	248	1,233,000	2,480
1998-09-07	227	246	227	246	755,000	2,460
1998-09-04	240	242	233	237	275,000	2,370
1998-09-03	247	249	241	245	706,000	2,450
1998-09-02	240	253	240	242	165,000	2,420
1998-09-01	220	265	220	250	392,000	2,500
1998-08-31	225	245	220	238	194,000	2,380
1998-08-28	228	238	226	227	516,000	2,270
1998-08-27	252	253	232	243	508,000	2,430
1998-08-26	252	252	247	250	494,000	2,500
1998-08-25	251	256	251	255	407,000	2,550
1998-08-24	240	244	240	241	138,000	2,410
1998-08-21	251	251	247	249	113,000	2,490
1998-08-20	257	258	241	246	323,000	2,460
1998-08-19	251	252	248	251	278,000	2,510
1998-08-18	250	260	246	255	267,000	2,550
1998-08-17	269	269	251	255	378,000	2,550
1998-08-14	276	283	270	270	874,000	2,700
1998-08-13	282	283	277	279	462,000	2,790
1998-08-12	280	286	280	282	277,000	2,820
1998-08-11	285	286	284	285	579,000	2,850
1998-08-10	286	287	285	287	431,000	2,870
1998-08-07	287	289	285	286	370,000	2,860
1998-08-06	286	290	284	287	1,048,000	2,870
1998-08-05	281	282	274	282	492,000	2,820
1998-08-04	272	283	271	279	351,000	2,790
1998-08-03	272	273	266	269	210,000	2,690
1998-07-31	280	284	275	277	122,000	2,770
1998-07-30	276	281	273	275	149,000	2,750
1998-07-29	266	285	266	271	193,000	2,710
1998-07-28	268	276	265	271	141,000	2,710
1998-07-27	284	285	263	263	542,000	2,630
1998-07-24	285	290	281	288	452,000	2,880
1998-07-23	285	290	278	290	432,000	2,900
1998-07-22	287	287	282	283	446,000	2,830
1998-07-21	291	295	290	292	234,000	2,920
1998-07-17	285	291	285	290	636,000	2,900
1998-07-16	284	290	277	290	669,000	2,900
1998-07-15	290	290	279	286	274,000	2,860
1998-07-14	285	290	281	287	427,000	2,870
1998-07-13	261	285	261	285	487,000	2,850
1998-07-10	290	290	266	266	889,000	2,660
1998-07-09	274	287	274	285	408,000	2,850
1998-07-08	288	290	278	282	211,000	2,820
1998-07-07	290	290	280	283	201,000	2,830
1998-07-06	287	294	280	285	257,000	2,850
1998-07-03	280	296	280	290	299,000	2,900
1998-07-02	280	298	280	285	1,489,000	2,850
1998-07-01	265	279	263	279	847,000	2,790
1998-06-30	259	270	259	270	464,000	2,700
1998-06-29	260	260	247	251	281,000	2,510
1998-06-26	250	252	243	250	464,000	2,500
1998-06-25	260	260	250	256	467,000	2,560
1998-06-24	257	258	252	256	366,000	2,560
1998-06-23	262	265	260	261	581,000	2,610
1998-06-22	270	270	262	267	270,000	2,670
1998-06-19	265	278	262	268	1,242,000	2,680
1998-06-18	269	280	260	260	1,704,000	2,600
1998-06-17	245	249	237	240	618,000	2,400
1998-06-16	240	243	236	240	828,000	2,400
1998-06-15	245	246	241	241	466,000	2,410
1998-06-12	247	248	245	245	1,440,000	2,450
1998-06-11	247	250	245	246	698,000	2,460
1998-06-10	255	255	239	244	486,000	2,440
1998-06-09	262	263	255	260	564,000	2,600
1998-06-08	244	264	244	263	1,426,000	2,630
1998-06-05	234	241	230	239	564,000	2,390
1998-06-04	224	232	224	229	280,000	2,290
1998-06-03	225	225	221	222	444,000	2,220
1998-06-02	225	228	221	227	179,000	2,270
1998-06-01	230	233	225	225	289,000	2,250
1998-05-29	228	231	226	228	256,000	2,280
1998-05-28	224	233	224	233	184,000	2,330
1998-05-27	234	235	223	223	491,000	2,230
1998-05-26	227	235	227	230	181,000	2,300
1998-05-25	227	230	222	224	77,000	2,240
1998-05-22	239	239	226	230	257,000	2,300
1998-05-21	221	239	220	236	350,000	2,360
1998-05-20	225	229	216	218	378,000	2,180
1998-05-19	217	230	215	226	367,000	2,260
1998-05-18	220	220	215	218	442,000	2,180
1998-05-15	218	221	215	217	461,000	2,170
1998-05-14	216	224	216	217	421,000	2,170
1998-05-13	220	220	215	220	525,000	2,200
1998-05-12	225	225	220	220	877,000	2,200
1998-05-11	225	226	218	220	1,093,000	2,200
1998-05-08	223	228	218	227	1,628,000	2,270
1998-05-07	228	236	221	228	403,000	2,280
1998-05-06	247	247	230	233	515,000	2,330
1998-05-01	255	255	246	248	409,000	2,480
1998-04-30	251	254	249	253	240,000	2,530
1998-04-28	252	255	250	250	468,000	2,500
1998-04-27	260	261	250	252	1,080,000	2,520
1998-04-24	262	269	257	258	662,000	2,580
1998-04-23	268	271	262	265	462,000	2,650
1998-04-22	267	267	257	264	876,000	2,640
1998-04-21	261	270	256	260	251,000	2,600
1998-04-20	257	265	255	258	140,000	2,580
1998-04-17	260	265	251	257	538,000	2,570
1998-04-16	266	268	256	258	752,000	2,580
1998-04-15	262	270	261	266	354,000	2,660
1998-04-14	270	273	263	265	273,000	2,650
1998-04-13	270	276	268	275	126,000	2,750
1998-04-10	276	276	261	272	524,000	2,720
1998-04-09	274	279	268	276	462,000	2,760
1998-04-08	261	278	261	276	536,000	2,760
1998-04-07	260	266	260	266	309,000	2,660
1998-04-06	249	265	248	265	661,000	2,650
1998-04-03	250	264	243	244	492,000	2,440
1998-04-02	265	268	243	254	1,203,000	2,540
1998-04-01	278	280	263	270	852,000	2,700
1998-03-31	295	296	272	283	1,468,000	2,830
1998-03-30	314	315	293	301	387,000	3,010
1998-03-27	314	319	307	309	445,000	3,090
1998-03-26	315	328	315	319	383,000	3,190
1998-03-25	314	323	310	323	516,000	3,230
1998-03-24	319	319	302	310	954,000	3,100
1998-03-23	325	334	321	325	1,172,000	3,250
1998-03-20	304	320	302	315	893,000	3,150
1998-03-19	309	312	306	309	1,211,000	3,090
1998-03-18	311	314	303	310	1,091,000	3,100
1998-03-17	309	314	304	307	1,254,000	3,070
1998-03-16	298	305	295	301	814,000	3,010
1998-03-13	284	310	278	303	2,522,000	3,030
1998-03-12	277	288	277	284	1,047,000	2,840
1998-03-11	273	282	271	277	616,000	2,770
1998-03-10	274	280	270	275	323,000	2,750
1998-03-09	280	282	274	274	302,000	2,740
1998-03-06	266	280	266	274	294,000	2,740
1998-03-05	271	272	262	262	287,000	2,620
1998-03-04	281	281	271	277	360,000	2,770
1998-03-03	280	283	276	282	773,000	2,820
1998-03-02	280	285	276	280	548,000	2,800
1998-02-27	261	271	253	271	538,000	2,710
1998-02-26	245	256	243	256	320,000	2,560
1998-02-25	246	246	236	243	609,000	2,430
1998-02-24	258	258	245	245	489,000	2,450
1998-02-23	261	263	257	257	458,000	2,570
1998-02-20	272	279	264	279	997,000	2,790
1998-02-19	260	280	260	275	986,000	2,750
1998-02-18	254	260	254	256	504,000	2,560
1998-02-17	250	253	245	251	806,000	2,510
1998-02-16	261	261	255	259	509,000	2,590
1998-02-13	290	290	268	271	941,000	2,710
1998-02-12	290	291	279	285	918,000	2,850
1998-02-10	285	291	281	288	2,456,000	2,880
1998-02-09	257	278	252	278	1,602,000	2,780
1998-02-06	258	258	253	256	1,202,000	2,560
1998-02-05	243	257	243	256	1,996,000	2,560
1998-02-04	251	253	241	248	356,000	2,480
1998-02-03	253	255	247	255	517,000	2,550
1998-02-02	247	249	240	246	445,000	2,460
1998-01-30	252	255	247	252	541,000	2,520
1998-01-29	266	269	250	252	1,016,000	2,520
1998-01-28	283	283	261	271	1,788,000	2,710
1998-01-27	290	298	288	288	1,213,000	2,880
1998-01-26	258	287	258	270	757,000	2,700
1998-01-23	223	250	222	243	603,000	2,430
1998-01-22	224	225	219	220	439,000	2,200
1998-01-21	228	230	220	226	523,000	2,260
1998-01-20	212	215	208	208	580,000	2,080
1998-01-19	219	219	210	217	733,000	2,170
1998-01-16	176	222	176	219	1,110,000	2,190
1998-01-14	175	178	171	173	250,000	1,730
1998-01-13	174	174	168	170	1,087,000	1,700
1998-01-12	174	177	170	174	399,000	1,740
1998-01-09	167	180	166	175	1,080,000	1,750
1998-01-08	169	171	166	166	686,000	1,660
1998-01-07	166	172	163	170	422,000	1,700
1998-01-06	170	172	164	165	387,000	1,650
1998-01-05	179	183	169	169	182,000	1,690

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