1. HOME >
  2. 株価時系列 >
  3. 3864 >
  4. 1999年

3864 三菱製紙(株) の時系列データ [1999年度]

日付始値高値安値終値出来高調整後終値
1999-12-30135141135137176,0001,370
1999-12-29139140135136444,0001,360
1999-12-28141146140140398,0001,400
1999-12-27145149141144223,0001,440
1999-12-24156156145145278,0001,450
1999-12-22144146143146202,0001,460
1999-12-21146147143144545,0001,440
1999-12-20147149145149291,0001,490
1999-12-17146150145145427,0001,450
1999-12-16150154145146777,0001,460
1999-12-15153160148152767,0001,520
1999-12-141501581421581,836,0001,580
1999-12-13154158153158231,0001,580
1999-12-101611611521532,812,0001,530
1999-12-09162166160166311,0001,660
1999-12-08166170166166234,0001,660
1999-12-07169174166166383,0001,660
1999-12-06180182160165786,0001,650
1999-12-03174175170175516,0001,750
1999-12-02168175165173679,0001,730
1999-12-01159175159166741,0001,660
1999-11-30157159155159396,0001,590
1999-11-29152155151152342,0001,520
1999-11-26149152146147181,0001,470
1999-11-25147147145145437,0001,450
1999-11-24156158145149606,0001,490
1999-11-22163165155155306,0001,550
1999-11-19175175155155537,0001,550
1999-11-18155169155165793,0001,650
1999-11-17145149143143732,0001,430
1999-11-16153155145146572,0001,460
1999-11-15155164151151421,0001,510
1999-11-121451701451501,043,0001,500
1999-11-111701711361361,015,0001,360
1999-11-10175180170170366,0001,700
1999-11-09175175170172471,0001,720
1999-11-08177178171175257,0001,750
1999-11-05171178171177276,0001,770
1999-11-04175180170170396,0001,700
1999-11-02170176170170338,0001,700
1999-11-01178181170170531,0001,700
1999-10-29174177170170668,0001,700
1999-10-281801821601621,095,0001,620
1999-10-27192193183183491,0001,830
1999-10-26191191185187220,0001,870
1999-10-25191193190192150,0001,920
1999-10-22195197190190292,0001,900
1999-10-21198199195195221,0001,950
1999-10-20200200197199173,0001,990
1999-10-19197199195197294,0001,970
1999-10-18196204196200258,0002,000
1999-10-15197200195200406,0002,000
1999-10-14196203195197334,0001,970
1999-10-13200204195195444,0001,950
1999-10-12207208202202237,0002,020
1999-10-08202209200200624,0002,000
1999-10-07210210205207281,0002,070
1999-10-06210213201203428,0002,030
1999-10-05210210205205219,0002,050
1999-10-04202209202206305,0002,060
1999-10-01209211205205369,0002,050
1999-09-30204209201209213,0002,090
1999-09-29198204197204129,0002,040
1999-09-28200203198202210,0002,020
1999-09-27207208195195356,0001,950
1999-09-24195203195195210,0001,950
1999-09-22198204195201169,0002,010
1999-09-21200205198205224,0002,050
1999-09-20195200195199306,0001,990
1999-09-17196208195199343,0001,990
1999-09-16200205195205444,0002,050
1999-09-14208208201207319,0002,070
1999-09-13209217207214418,0002,140
1999-09-102032102022092,066,0002,090
1999-09-09201206201206233,0002,060
1999-09-08208208200200212,0002,000
1999-09-07211214210210244,0002,100
1999-09-06211213206211148,0002,110
1999-09-03206215203211481,0002,110
1999-09-02215216205205502,0002,050
1999-09-01212219208217455,0002,170
1999-08-31214215197197554,0001,970
1999-08-3021521921521891,0002,180
1999-08-27223224214215456,0002,150
1999-08-26220224218224605,0002,240
1999-08-252242262182251,345,0002,250
1999-08-24214220211219974,0002,190
1999-08-23210214205209571,0002,090
1999-08-20207213206209249,0002,090
1999-08-19194205194199307,0001,990
1999-08-18195200193193466,0001,930
1999-08-17199199194195437,0001,950
1999-08-16200205197204223,0002,040
1999-08-13196198194195632,0001,950
1999-08-12204205199199345,0001,990
1999-08-11197201197201228,0002,010
1999-08-10197199195199583,0001,990
1999-08-09198198192193424,0001,930
1999-08-06201202198198383,0001,980
1999-08-05203203201202275,0002,020
1999-08-04206208202202200,0002,020
1999-08-03204207201207321,0002,070
1999-08-02203207203205262,0002,050
1999-07-30201205201205246,0002,050
1999-07-29203207201203236,0002,030
1999-07-28206207203203210,0002,030
1999-07-27208210203208205,0002,080
1999-07-26205206203203204,0002,030
1999-07-23208210205205293,0002,050
1999-07-22216216205207370,0002,070
1999-07-21213215210213283,0002,130
1999-07-19207217207212277,0002,120
1999-07-16207208203203320,0002,030
1999-07-15210212201201454,0002,010
1999-07-14210213207212370,0002,120
1999-07-13212216210210318,0002,100
1999-07-12220221212219201,0002,190
1999-07-09213220212220881,0002,200
1999-07-08216219215218302,0002,180
1999-07-07224224216216256,0002,160
1999-07-06217224217224306,0002,240
1999-07-05224226222222372,0002,220
1999-07-02227228224228393,0002,280
1999-07-01229230225225397,0002,250
1999-06-30224229224227341,0002,270
1999-06-29227230226229389,0002,290
1999-06-28229229224226296,0002,260
1999-06-25228229221225200,0002,250
1999-06-24227229226228543,0002,280
1999-06-23228230226227458,0002,270
1999-06-22228230226228476,0002,280
1999-06-21226228222228412,0002,280
1999-06-18220226218226728,0002,260
1999-06-172142262112251,010,0002,250
1999-06-16219220210210514,0002,100
1999-06-15217222210215396,0002,150
1999-06-14216224216217702,0002,170
1999-06-112182272152152,901,0002,150
1999-06-10220223215223659,0002,230
1999-06-09208218208216272,0002,160
1999-06-08217217211213213,0002,130
1999-06-07209217205212742,0002,120
1999-06-04206209200200327,0002,000
1999-06-03208210203207365,0002,070
1999-06-02203209203207332,0002,070
1999-06-01198209198206254,0002,060
1999-05-31200200195200490,0002,000
1999-05-282022021971991,960,0001,990
1999-05-27204204200204518,0002,040
1999-05-26203207200200518,0002,000
1999-05-25202203200200207,0002,000
1999-05-24204206202202187,0002,020
1999-05-21204206202203314,0002,030
1999-05-20210211202202522,0002,020
1999-05-19211215209209332,0002,090
1999-05-18215218211212229,0002,120
1999-05-17220220212212398,0002,120
1999-05-142232232202201,028,0002,200
1999-05-13225226222222431,0002,220
1999-05-12228230223226533,0002,260
1999-05-11229230223223522,0002,230
1999-05-10230231226227590,0002,270
1999-05-07230235225225988,0002,250
1999-05-06228231226230544,0002,300
1999-04-30230230223224297,0002,240
1999-04-28230231221223505,0002,230
1999-04-27231235228228363,0002,280
1999-04-26235235230230858,0002,300
1999-04-23230230225230530,0002,300
1999-04-22232232227230461,0002,300
1999-04-21240240230232904,0002,320
1999-04-202392392332351,202,0002,350
1999-04-192362462352394,248,0002,390
1999-04-162222312212262,947,0002,260
1999-04-152172252122121,843,0002,120
1999-04-14217217210216620,0002,160
1999-04-132132172122151,747,0002,150
1999-04-12212215209211928,0002,110
1999-04-092122132052112,815,0002,110
1999-04-08204207201207810,0002,070
1999-04-07202205200204506,0002,040
1999-04-06200204196204831,0002,040
1999-04-05205207200200360,0002,000
1999-04-02198204197201640,0002,010
1999-04-01194204193200735,0002,000
1999-03-31197197193197380,0001,970
1999-03-30204204192193562,0001,930
1999-03-29208208201204261,0002,040
1999-03-26200200198198317,0001,980
1999-03-25198200196200581,0002,000
1999-03-24197200191191508,0001,910
1999-03-23207208195195468,0001,950
1999-03-19208209203204590,0002,040
1999-03-18210211201201693,0002,010
1999-03-17211214206210964,0002,100
1999-03-162002111982112,135,0002,110
1999-03-152032041982041,701,0002,040
1999-03-122002071932064,377,0002,060
1999-03-11198208196199884,0001,990
1999-03-10195200193200386,0002,000
1999-03-09194200192199372,0001,990
1999-03-08205206193193305,0001,930
1999-03-05195208188206506,0002,060
1999-03-04192195190193141,0001,930
1999-03-03191195188193439,0001,930
1999-03-02192197191191407,0001,910
1999-03-01199202195196306,0001,960
1999-02-26197201196198170,0001,980
1999-02-25200200196200258,0002,000
1999-02-24199200195195351,0001,950
1999-02-23199200196200474,0002,000
1999-02-22200203198200210,0002,000
1999-02-19202202198200322,0002,000
1999-02-18208208201205230,0002,050
1999-02-17210213203207341,0002,070
1999-02-16204209204207214,0002,070
1999-02-15206208202202378,0002,020
1999-02-12205212204210537,0002,100
1999-02-10205210202210311,0002,100
1999-02-09209209200202331,0002,020
1999-02-08209212205209140,0002,090
1999-02-05208212205209245,0002,090
1999-02-04215219207208277,0002,080
1999-02-0321621921421896,0002,180
1999-02-02220223216219176,0002,190
1999-02-01220223215221135,0002,210
1999-01-29220225220220293,0002,200
1999-01-28225226222225197,0002,250
1999-01-27220226219222359,0002,220
1999-01-26214226214224341,0002,240
1999-01-25208217208217263,0002,170
1999-01-22213215207212296,0002,120
1999-01-21205217205215393,0002,150
1999-01-20204209204206196,0002,060
1999-01-19207207203207185,0002,070
1999-01-18202207199200416,0002,000
1999-01-14196205196205377,0002,050
1999-01-13201202195200525,0002,000
1999-01-12200207197203384,0002,030
1999-01-112032041982001,057,0002,000
1999-01-08209212205211644,0002,110
1999-01-07213215210210319,0002,100
1999-01-06206210205210439,0002,100
1999-01-05219219199203441,0002,030
1999-01-04220224215215200,0002,150

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