3864 三菱製紙(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 137 | 144 | 137 | 144 | 182,000 | 1,440 |
| 2002-12-27 | 140 | 140 | 136 | 140 | 284,000 | 1,400 |
| 2002-12-26 | 137 | 140 | 136 | 140 | 495,000 | 1,400 |
| 2002-12-25 | 129 | 132 | 129 | 132 | 265,000 | 1,320 |
| 2002-12-24 | 128 | 130 | 127 | 129 | 259,000 | 1,290 |
| 2002-12-20 | 126 | 130 | 125 | 130 | 548,000 | 1,300 |
| 2002-12-19 | 128 | 130 | 127 | 127 | 256,000 | 1,270 |
| 2002-12-18 | 131 | 131 | 127 | 127 | 407,000 | 1,270 |
| 2002-12-17 | 130 | 130 | 127 | 127 | 226,000 | 1,270 |
| 2002-12-16 | 127 | 130 | 127 | 128 | 344,000 | 1,280 |
| 2002-12-13 | 130 | 133 | 124 | 125 | 1,735,000 | 1,250 |
| 2002-12-12 | 135 | 136 | 133 | 133 | 270,000 | 1,330 |
| 2002-12-11 | 136 | 139 | 136 | 136 | 316,000 | 1,360 |
| 2002-12-10 | 135 | 141 | 135 | 137 | 333,000 | 1,370 |
| 2002-12-09 | 140 | 141 | 135 | 135 | 509,000 | 1,350 |
| 2002-12-06 | 143 | 144 | 139 | 143 | 697,000 | 1,430 |
| 2002-12-05 | 140 | 144 | 138 | 143 | 544,000 | 1,430 |
| 2002-12-04 | 141 | 143 | 137 | 139 | 696,000 | 1,390 |
| 2002-12-03 | 146 | 146 | 142 | 144 | 422,000 | 1,440 |
| 2002-12-02 | 143 | 147 | 142 | 146 | 490,000 | 1,460 |
| 2002-11-29 | 140 | 145 | 140 | 142 | 523,000 | 1,420 |
| 2002-11-28 | 140 | 143 | 138 | 141 | 523,000 | 1,410 |
| 2002-11-27 | 132 | 139 | 132 | 139 | 640,000 | 1,390 |
| 2002-11-26 | 135 | 136 | 130 | 132 | 484,000 | 1,320 |
| 2002-11-25 | 129 | 137 | 129 | 135 | 516,000 | 1,350 |
| 2002-11-22 | 129 | 131 | 128 | 129 | 477,000 | 1,290 |
| 2002-11-21 | 129 | 130 | 128 | 129 | 341,000 | 1,290 |
| 2002-11-20 | 126 | 129 | 125 | 129 | 465,000 | 1,290 |
| 2002-11-19 | 128 | 129 | 125 | 127 | 753,000 | 1,270 |
| 2002-11-18 | 125 | 132 | 124 | 130 | 1,121,000 | 1,300 |
| 2002-11-15 | 124 | 124 | 122 | 123 | 444,000 | 1,230 |
| 2002-11-14 | 124 | 124 | 121 | 122 | 676,000 | 1,220 |
| 2002-11-13 | 124 | 124 | 119 | 119 | 678,000 | 1,190 |
| 2002-11-12 | 120 | 125 | 120 | 122 | 1,259,000 | 1,220 |
| 2002-11-11 | 116 | 117 | 114 | 117 | 671,000 | 1,170 |
| 2002-11-08 | 114 | 115 | 113 | 114 | 558,000 | 1,140 |
| 2002-11-07 | 113 | 115 | 112 | 114 | 261,000 | 1,140 |
| 2002-11-06 | 111 | 115 | 111 | 115 | 378,000 | 1,150 |
| 2002-11-05 | 113 | 113 | 108 | 111 | 426,000 | 1,110 |
| 2002-11-01 | 113 | 114 | 110 | 110 | 297,000 | 1,100 |
| 2002-10-31 | 121 | 121 | 113 | 115 | 358,000 | 1,150 |
| 2002-10-30 | 119 | 120 | 115 | 118 | 370,000 | 1,180 |
| 2002-10-29 | 117 | 118 | 116 | 118 | 260,000 | 1,180 |
| 2002-10-28 | 119 | 119 | 114 | 119 | 605,000 | 1,190 |
| 2002-10-25 | 119 | 119 | 116 | 116 | 456,000 | 1,160 |
| 2002-10-24 | 120 | 121 | 114 | 114 | 531,000 | 1,140 |
| 2002-10-23 | 123 | 123 | 118 | 120 | 501,000 | 1,200 |
| 2002-10-22 | 128 | 130 | 125 | 126 | 442,000 | 1,260 |
| 2002-10-21 | 132 | 132 | 129 | 129 | 237,000 | 1,290 |
| 2002-10-18 | 132 | 134 | 129 | 132 | 180,000 | 1,320 |
| 2002-10-17 | 130 | 131 | 128 | 131 | 274,000 | 1,310 |
| 2002-10-16 | 131 | 131 | 124 | 128 | 413,000 | 1,280 |
| 2002-10-15 | 124 | 130 | 122 | 130 | 328,000 | 1,300 |
| 2002-10-11 | 123 | 127 | 123 | 123 | 632,000 | 1,230 |
| 2002-10-10 | 126 | 126 | 122 | 123 | 476,000 | 1,230 |
| 2002-10-09 | 127 | 130 | 123 | 125 | 347,000 | 1,250 |
| 2002-10-08 | 124 | 128 | 124 | 127 | 505,000 | 1,270 |
| 2002-10-07 | 130 | 132 | 123 | 124 | 467,000 | 1,240 |
| 2002-10-04 | 131 | 137 | 130 | 134 | 645,000 | 1,340 |
| 2002-10-03 | 133 | 134 | 130 | 131 | 277,000 | 1,310 |
| 2002-10-02 | 137 | 138 | 133 | 133 | 258,000 | 1,330 |
| 2002-10-01 | 138 | 140 | 135 | 136 | 299,000 | 1,360 |
| 2002-09-30 | 139 | 142 | 138 | 142 | 331,000 | 1,420 |
| 2002-09-27 | 136 | 138 | 134 | 138 | 503,000 | 1,380 |
| 2002-09-26 | 128 | 132 | 128 | 132 | 488,000 | 1,320 |
| 2002-09-25 | 126 | 130 | 125 | 128 | 318,000 | 1,280 |
| 2002-09-24 | 128 | 130 | 126 | 126 | 1,189,000 | 1,260 |
| 2002-09-20 | 128 | 133 | 127 | 128 | 425,000 | 1,280 |
| 2002-09-19 | 135 | 138 | 129 | 131 | 749,000 | 1,310 |
| 2002-09-18 | 130 | 134 | 126 | 131 | 372,000 | 1,310 |
| 2002-09-17 | 131 | 132 | 128 | 130 | 534,000 | 1,300 |
| 2002-09-13 | 127 | 130 | 124 | 130 | 3,438,000 | 1,300 |
| 2002-09-12 | 133 | 135 | 131 | 131 | 618,000 | 1,310 |
| 2002-09-11 | 131 | 133 | 131 | 133 | 395,000 | 1,330 |
| 2002-09-10 | 134 | 134 | 131 | 131 | 542,000 | 1,310 |
| 2002-09-09 | 131 | 134 | 129 | 130 | 249,000 | 1,300 |
| 2002-09-06 | 128 | 130 | 125 | 129 | 393,000 | 1,290 |
| 2002-09-05 | 133 | 133 | 129 | 131 | 546,000 | 1,310 |
| 2002-09-04 | 131 | 133 | 130 | 133 | 362,000 | 1,330 |
| 2002-09-03 | 141 | 142 | 135 | 135 | 706,000 | 1,350 |
| 2002-09-02 | 142 | 145 | 142 | 142 | 195,000 | 1,420 |
| 2002-08-30 | 146 | 146 | 142 | 144 | 253,000 | 1,440 |
| 2002-08-29 | 147 | 147 | 142 | 144 | 562,000 | 1,440 |
| 2002-08-28 | 150 | 151 | 148 | 148 | 438,000 | 1,480 |
| 2002-08-27 | 150 | 151 | 149 | 149 | 482,000 | 1,490 |
| 2002-08-26 | 148 | 153 | 148 | 150 | 499,000 | 1,500 |
| 2002-08-23 | 151 | 153 | 149 | 150 | 388,000 | 1,500 |
| 2002-08-22 | 146 | 151 | 143 | 151 | 407,000 | 1,510 |
| 2002-08-21 | 145 | 150 | 144 | 147 | 840,000 | 1,470 |
| 2002-08-20 | 146 | 147 | 143 | 144 | 244,000 | 1,440 |
| 2002-08-19 | 147 | 147 | 142 | 145 | 513,000 | 1,450 |
| 2002-08-16 | 149 | 150 | 146 | 147 | 295,000 | 1,470 |
| 2002-08-15 | 147 | 150 | 147 | 149 | 266,000 | 1,490 |
| 2002-08-14 | 145 | 147 | 145 | 146 | 155,000 | 1,460 |
| 2002-08-13 | 147 | 150 | 147 | 148 | 461,000 | 1,480 |
| 2002-08-12 | 152 | 153 | 145 | 145 | 371,000 | 1,450 |
| 2002-08-09 | 150 | 153 | 149 | 151 | 742,000 | 1,510 |
| 2002-08-08 | 148 | 153 | 147 | 150 | 370,000 | 1,500 |
| 2002-08-07 | 155 | 155 | 147 | 153 | 670,000 | 1,530 |
| 2002-08-06 | 147 | 147 | 144 | 147 | 314,000 | 1,470 |
| 2002-08-05 | 147 | 148 | 146 | 147 | 305,000 | 1,470 |
| 2002-08-02 | 149 | 150 | 143 | 144 | 940,000 | 1,440 |
| 2002-08-01 | 150 | 150 | 146 | 146 | 503,000 | 1,460 |
| 2002-07-31 | 152 | 153 | 150 | 150 | 663,000 | 1,500 |
| 2002-07-30 | 153 | 156 | 150 | 151 | 638,000 | 1,510 |
| 2002-07-29 | 156 | 157 | 151 | 152 | 530,000 | 1,520 |
| 2002-07-26 | 156 | 157 | 154 | 156 | 548,000 | 1,560 |
| 2002-07-25 | 161 | 162 | 152 | 153 | 561,000 | 1,530 |
| 2002-07-24 | 162 | 162 | 157 | 159 | 392,000 | 1,590 |
| 2002-07-23 | 160 | 161 | 157 | 159 | 655,000 | 1,590 |
| 2002-07-22 | 160 | 165 | 160 | 162 | 335,000 | 1,620 |
| 2002-07-19 | 165 | 165 | 162 | 164 | 852,000 | 1,640 |
| 2002-07-18 | 170 | 171 | 168 | 168 | 408,000 | 1,680 |
| 2002-07-17 | 165 | 169 | 163 | 167 | 511,000 | 1,670 |
| 2002-07-16 | 172 | 173 | 168 | 168 | 611,000 | 1,680 |
| 2002-07-15 | 174 | 175 | 171 | 171 | 531,000 | 1,710 |
| 2002-07-12 | 179 | 180 | 174 | 174 | 1,083,000 | 1,740 |
| 2002-07-11 | 179 | 180 | 176 | 177 | 601,000 | 1,770 |
| 2002-07-10 | 187 | 188 | 182 | 182 | 870,000 | 1,820 |
| 2002-07-09 | 186 | 187 | 183 | 187 | 866,000 | 1,870 |
| 2002-07-08 | 188 | 188 | 180 | 181 | 692,000 | 1,810 |
| 2002-07-05 | 181 | 187 | 181 | 183 | 335,000 | 1,830 |
| 2002-07-04 | 180 | 186 | 180 | 181 | 383,000 | 1,810 |
| 2002-07-03 | 174 | 187 | 174 | 185 | 585,000 | 1,850 |
| 2002-07-02 | 178 | 179 | 173 | 179 | 347,000 | 1,790 |
| 2002-07-01 | 182 | 183 | 175 | 176 | 657,000 | 1,760 |
| 2002-06-28 | 178 | 182 | 177 | 177 | 408,000 | 1,770 |
| 2002-06-27 | 181 | 183 | 176 | 178 | 413,000 | 1,780 |
| 2002-06-26 | 184 | 185 | 176 | 176 | 734,000 | 1,760 |
| 2002-06-25 | 181 | 188 | 181 | 188 | 404,000 | 1,880 |
| 2002-06-24 | 180 | 184 | 178 | 180 | 226,000 | 1,800 |
| 2002-06-21 | 179 | 181 | 178 | 178 | 333,000 | 1,780 |
| 2002-06-20 | 180 | 184 | 179 | 183 | 607,000 | 1,830 |
| 2002-06-19 | 186 | 188 | 180 | 180 | 479,000 | 1,800 |
| 2002-06-18 | 188 | 191 | 185 | 185 | 550,000 | 1,850 |
| 2002-06-17 | 194 | 196 | 185 | 188 | 796,000 | 1,880 |
| 2002-06-14 | 191 | 197 | 189 | 195 | 2,909,000 | 1,950 |
| 2002-06-13 | 196 | 198 | 192 | 195 | 733,000 | 1,950 |
| 2002-06-12 | 196 | 197 | 191 | 192 | 381,000 | 1,920 |
| 2002-06-11 | 195 | 198 | 194 | 197 | 652,000 | 1,970 |
| 2002-06-10 | 197 | 197 | 193 | 195 | 1,194,000 | 1,950 |
| 2002-06-07 | 201 | 202 | 195 | 197 | 814,000 | 1,970 |
| 2002-06-06 | 208 | 209 | 202 | 202 | 807,000 | 2,020 |
| 2002-06-05 | 207 | 212 | 206 | 207 | 750,000 | 2,070 |
| 2002-06-04 | 207 | 211 | 206 | 206 | 477,000 | 2,060 |
| 2002-06-03 | 209 | 211 | 204 | 211 | 504,000 | 2,110 |
| 2002-05-31 | 203 | 213 | 201 | 207 | 1,508,000 | 2,070 |
| 2002-05-30 | 203 | 203 | 200 | 203 | 716,000 | 2,030 |
| 2002-05-29 | 203 | 204 | 200 | 202 | 1,187,000 | 2,020 |
| 2002-05-28 | 214 | 215 | 204 | 205 | 1,234,000 | 2,050 |
| 2002-05-27 | 215 | 218 | 214 | 216 | 550,000 | 2,160 |
| 2002-05-24 | 219 | 219 | 212 | 214 | 635,000 | 2,140 |
| 2002-05-23 | 223 | 223 | 215 | 218 | 1,412,000 | 2,180 |
| 2002-05-22 | 214 | 225 | 214 | 221 | 1,400,000 | 2,210 |
| 2002-05-21 | 214 | 214 | 209 | 213 | 825,000 | 2,130 |
| 2002-05-20 | 212 | 216 | 212 | 214 | 228,000 | 2,140 |
| 2002-05-17 | 215 | 216 | 213 | 213 | 477,000 | 2,130 |
| 2002-05-16 | 211 | 212 | 210 | 212 | 308,000 | 2,120 |
| 2002-05-15 | 214 | 214 | 210 | 211 | 525,000 | 2,110 |
| 2002-05-14 | 212 | 212 | 208 | 210 | 414,000 | 2,100 |
| 2002-05-13 | 212 | 212 | 208 | 210 | 412,000 | 2,100 |
| 2002-05-10 | 216 | 216 | 212 | 212 | 577,000 | 2,120 |
| 2002-05-09 | 215 | 218 | 215 | 216 | 376,000 | 2,160 |
| 2002-05-08 | 215 | 216 | 213 | 216 | 479,000 | 2,160 |
| 2002-05-07 | 214 | 215 | 211 | 214 | 290,000 | 2,140 |
| 2002-05-02 | 218 | 218 | 214 | 215 | 215,000 | 2,150 |
| 2002-05-01 | 219 | 219 | 213 | 216 | 400,000 | 2,160 |
| 2002-04-30 | 218 | 218 | 213 | 216 | 426,000 | 2,160 |
| 2002-04-26 | 219 | 219 | 211 | 213 | 439,000 | 2,130 |
| 2002-04-25 | 221 | 223 | 216 | 220 | 437,000 | 2,200 |
| 2002-04-24 | 216 | 221 | 216 | 217 | 258,000 | 2,170 |
| 2002-04-23 | 219 | 220 | 216 | 218 | 293,000 | 2,180 |
| 2002-04-22 | 217 | 220 | 216 | 216 | 625,000 | 2,160 |
| 2002-04-19 | 213 | 217 | 211 | 214 | 1,779,000 | 2,140 |
| 2002-04-18 | 219 | 225 | 219 | 223 | 475,000 | 2,230 |
| 2002-04-17 | 218 | 220 | 216 | 220 | 426,000 | 2,200 |
| 2002-04-16 | 213 | 220 | 212 | 220 | 588,000 | 2,200 |
| 2002-04-15 | 213 | 216 | 210 | 216 | 279,000 | 2,160 |
| 2002-04-12 | 213 | 219 | 210 | 213 | 773,000 | 2,130 |
| 2002-04-11 | 219 | 224 | 215 | 215 | 463,000 | 2,150 |
| 2002-04-10 | 218 | 224 | 216 | 224 | 777,000 | 2,240 |
| 2002-04-09 | 222 | 222 | 215 | 217 | 369,000 | 2,170 |
| 2002-04-08 | 219 | 225 | 216 | 222 | 799,000 | 2,220 |
| 2002-04-05 | 211 | 223 | 210 | 222 | 1,196,000 | 2,220 |
| 2002-04-04 | 210 | 223 | 210 | 215 | 1,004,000 | 2,150 |
| 2002-04-03 | 209 | 219 | 209 | 218 | 599,000 | 2,180 |
| 2002-04-02 | 217 | 217 | 209 | 209 | 535,000 | 2,090 |
| 2002-04-01 | 221 | 222 | 218 | 219 | 420,000 | 2,190 |
| 2002-03-29 | 226 | 230 | 216 | 216 | 498,000 | 2,160 |
| 2002-03-28 | 234 | 238 | 229 | 231 | 533,000 | 2,310 |
| 2002-03-27 | 237 | 239 | 232 | 239 | 491,000 | 2,390 |
| 2002-03-26 | 232 | 239 | 232 | 238 | 408,000 | 2,380 |
| 2002-03-25 | 234 | 238 | 232 | 237 | 419,000 | 2,370 |
| 2002-03-22 | 232 | 234 | 229 | 234 | 347,000 | 2,340 |
| 2002-03-20 | 239 | 239 | 230 | 233 | 621,000 | 2,330 |
| 2002-03-19 | 237 | 239 | 234 | 237 | 481,000 | 2,370 |
| 2002-03-18 | 238 | 238 | 228 | 232 | 500,000 | 2,320 |
| 2002-03-15 | 227 | 238 | 227 | 238 | 525,000 | 2,380 |
| 2002-03-14 | 233 | 233 | 225 | 227 | 400,000 | 2,270 |
| 2002-03-13 | 234 | 241 | 232 | 234 | 520,000 | 2,340 |
| 2002-03-12 | 240 | 242 | 233 | 236 | 471,000 | 2,360 |
| 2002-03-11 | 232 | 245 | 228 | 242 | 660,000 | 2,420 |
| 2002-03-08 | 233 | 245 | 208 | 237 | 2,723,000 | 2,370 |
| 2002-03-07 | 223 | 230 | 219 | 228 | 910,000 | 2,280 |
| 2002-03-06 | 217 | 223 | 216 | 216 | 623,000 | 2,160 |
| 2002-03-05 | 218 | 220 | 214 | 216 | 418,000 | 2,160 |
| 2002-03-04 | 210 | 219 | 210 | 219 | 657,000 | 2,190 |
| 2002-03-01 | 202 | 205 | 199 | 205 | 395,000 | 2,050 |
| 2002-02-28 | 204 | 205 | 198 | 198 | 508,000 | 1,980 |
| 2002-02-27 | 197 | 204 | 196 | 204 | 989,000 | 2,040 |
| 2002-02-26 | 190 | 194 | 187 | 187 | 516,000 | 1,870 |
| 2002-02-25 | 197 | 197 | 190 | 190 | 606,000 | 1,900 |
| 2002-02-22 | 189 | 200 | 185 | 200 | 922,000 | 2,000 |
| 2002-02-21 | 182 | 186 | 178 | 185 | 409,000 | 1,850 |
| 2002-02-20 | 177 | 180 | 177 | 177 | 373,000 | 1,770 |
| 2002-02-19 | 180 | 182 | 176 | 176 | 314,000 | 1,760 |
| 2002-02-18 | 176 | 184 | 176 | 180 | 209,000 | 1,800 |
| 2002-02-15 | 181 | 186 | 175 | 175 | 384,000 | 1,750 |
| 2002-02-14 | 181 | 190 | 181 | 183 | 697,000 | 1,830 |
| 2002-02-13 | 178 | 185 | 174 | 181 | 431,000 | 1,810 |
| 2002-02-12 | 177 | 179 | 173 | 173 | 500,000 | 1,730 |
| 2002-02-08 | 167 | 175 | 165 | 172 | 1,353,000 | 1,720 |
| 2002-02-07 | 167 | 172 | 166 | 169 | 487,000 | 1,690 |
| 2002-02-06 | 174 | 178 | 167 | 167 | 469,000 | 1,670 |
| 2002-02-05 | 175 | 182 | 174 | 174 | 329,000 | 1,740 |
| 2002-02-04 | 175 | 176 | 172 | 176 | 225,000 | 1,760 |
| 2002-02-01 | 178 | 180 | 171 | 175 | 429,000 | 1,750 |
| 2002-01-31 | 177 | 183 | 177 | 178 | 364,000 | 1,780 |
| 2002-01-30 | 178 | 181 | 175 | 177 | 308,000 | 1,770 |
| 2002-01-29 | 180 | 182 | 178 | 178 | 324,000 | 1,780 |
| 2002-01-28 | 177 | 180 | 176 | 180 | 630,000 | 1,800 |
| 2002-01-25 | 178 | 179 | 175 | 176 | 726,000 | 1,760 |
| 2002-01-24 | 179 | 182 | 176 | 178 | 363,000 | 1,780 |
| 2002-01-23 | 180 | 180 | 177 | 179 | 422,000 | 1,790 |
| 2002-01-22 | 178 | 181 | 177 | 177 | 398,000 | 1,770 |
| 2002-01-21 | 183 | 186 | 180 | 183 | 478,000 | 1,830 |
| 2002-01-18 | 178 | 180 | 177 | 179 | 587,000 | 1,790 |
| 2002-01-17 | 175 | 179 | 175 | 177 | 549,000 | 1,770 |
| 2002-01-16 | 178 | 181 | 176 | 180 | 688,000 | 1,800 |
| 2002-01-15 | 179 | 179 | 176 | 176 | 216,000 | 1,760 |
| 2002-01-11 | 190 | 190 | 178 | 178 | 835,000 | 1,780 |
| 2002-01-10 | 189 | 189 | 185 | 189 | 389,000 | 1,890 |
| 2002-01-09 | 189 | 189 | 186 | 188 | 553,000 | 1,880 |
| 2002-01-08 | 192 | 193 | 186 | 186 | 700,000 | 1,860 |
| 2002-01-07 | 193 | 194 | 189 | 194 | 223,000 | 1,940 |
| 2002-01-04 | 187 | 193 | 186 | 193 | 221,000 | 1,930 |
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
