三菱製紙(3864)の株価時系列情報
三菱製紙(3864)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1983/12/28 | 479 | 482 | 475 | 475 | 626,000 |
| 1983/12/27 | 480 | 487 | 475 | 480 | 2,166,999 |
| 1983/12/26 | 480 | 483 | 475 | 480 | 1,992,000 |
| 1983/12/24 | 479 | 479 | 465 | 465 | 547,000 |
| 1983/12/23 | 481 | 486 | 475 | 476 | 1,076,000 |
| 1983/12/22 | 487 | 494 | 478 | 483 | 2,325,999 |
| 1983/12/21 | 483 | 493 | 482 | 487 | 5,567,999 |
| 1983/12/20 | 472 | 489 | 472 | 482 | 1,024,000 |
| 1983/12/19 | 467 | 472 | 462 | 470 | 1,323,000 |
| 1983/12/17 | 482 | 484 | 475 | 482 | 2,120,999 |
| 1983/12/16 | 462 | 477 | 460 | 477 | 1,902,000 |
| 1983/12/15 | 456 | 463 | 453 | 461 | 514,000 |
| 1983/12/14 | 455 | 455 | 453 | 453 | 443,000 |
| 1983/12/13 | 460 | 462 | 453 | 455 | 579,000 |
| 1983/12/12 | 459 | 462 | 457 | 459 | 550,000 |
| 1983/12/09 | 464 | 468 | 456 | 456 | 1,724,000 |
| 1983/12/08 | 453 | 460 | 452 | 460 | 868,000 |
| 1983/12/07 | 457 | 457 | 452 | 453 | 709,000 |
| 1983/12/06 | 455 | 457 | 450 | 453 | 345,000 |
| 1983/12/05 | 449 | 459 | 447 | 455 | 622,000 |
| 1983/12/03 | 445 | 450 | 443 | 448 | 482,000 |
| 1983/12/02 | 450 | 450 | 445 | 445 | 1,013,000 |
| 1983/12/01 | 443 | 449 | 443 | 447 | 459,000 |
| 1983/11/30 | 442 | 445 | 440 | 442 | 573,000 |
| 1983/11/29 | 442 | 442 | 441 | 442 | 333,000 |
| 1983/11/28 | 447 | 448 | 440 | 440 | 475,000 |
| 1983/11/26 | 446 | 450 | 441 | 444 | 227,000 |
| 1983/11/25 | 445 | 450 | 445 | 448 | 305,000 |
| 1983/11/24 | 452 | 452 | 445 | 450 | 497,000 |
| 1983/11/22 | 449 | 452 | 445 | 445 | 579,000 |
| 1983/11/21 | 450 | 450 | 441 | 449 | 290,000 |
| 1983/11/19 | 450 | 453 | 450 | 450 | 382,000 |
| 1983/11/18 | 449 | 455 | 447 | 455 | 1,511,000 |
| 1983/11/17 | 443 | 448 | 441 | 444 | 1,695,000 |
| 1983/11/16 | 440 | 441 | 436 | 441 | 1,073,000 |
| 1983/11/15 | 433 | 441 | 430 | 430 | 1,104,000 |
| 1983/11/14 | 423 | 430 | 422 | 430 | 91,000 |
| 1983/11/11 | 422 | 423 | 420 | 422 | 70,000 |
| 1983/11/10 | 421 | 423 | 420 | 421 | 55,000 |
| 1983/11/09 | 425 | 425 | 420 | 423 | 170,000 |
| 1983/11/08 | 417 | 423 | 417 | 420 | 79,000 |
| 1983/11/07 | 425 | 425 | 420 | 422 | 36,000 |
| 1983/11/05 | 425 | 429 | 420 | 425 | 111,000 |
| 1983/11/04 | 424 | 427 | 415 | 415 | 70,000 |
| 1983/11/02 | 425 | 430 | 425 | 429 | 507,000 |
| 1983/11/01 | 423 | 430 | 423 | 425 | 242,000 |
| 1983/10/31 | 434 | 434 | 429 | 430 | 523,000 |
| 1983/10/29 | 432 | 432 | 424 | 430 | 838,000 |
| 1983/10/28 | 417 | 424 | 415 | 422 | 603,000 |
| 1983/10/27 | 412 | 414 | 411 | 414 | 76,000 |
| 1983/10/26 | 410 | 414 | 410 | 410 | 97,000 |
| 1983/10/25 | 410 | 415 | 410 | 410 | 79,000 |
| 1983/10/24 | 415 | 415 | 410 | 410 | 100,000 |
| 1983/10/22 | 415 | 415 | 414 | 414 | 130,000 |
| 1983/10/21 | 410 | 415 | 410 | 410 | 91,000 |
| 1983/10/20 | 412 | 414 | 410 | 412 | 186,000 |
| 1983/10/19 | 413 | 415 | 410 | 410 | 205,000 |
| 1983/10/18 | 413 | 420 | 412 | 418 | 567,000 |
| 1983/10/17 | 411 | 415 | 410 | 413 | 194,000 |
| 1983/10/15 | 410 | 415 | 406 | 406 | 146,000 |
| 1983/10/14 | 420 | 420 | 412 | 412 | 300,000 |
| 1983/10/13 | 419 | 420 | 414 | 420 | 309,000 |
| 1983/10/12 | 415 | 419 | 415 | 419 | 244,000 |
| 1983/10/11 | 422 | 422 | 415 | 419 | 198,000 |
| 1983/10/07 | 420 | 422 | 411 | 412 | 154,000 |
| 1983/10/06 | 417 | 422 | 416 | 421 | 438,000 |
| 1983/10/05 | 413 | 417 | 412 | 417 | 202,000 |
| 1983/10/04 | 412 | 414 | 410 | 410 | 351,000 |
| 1983/10/03 | 413 | 415 | 410 | 411 | 286,000 |
| 1983/10/01 | 412 | 415 | 410 | 410 | 316,000 |
| 1983/09/30 | 408 | 411 | 406 | 410 | 160,000 |
| 1983/09/29 | 408 | 413 | 408 | 408 | 236,000 |
| 1983/09/28 | 420 | 420 | 408 | 408 | 464,000 |
| 1983/09/27 | 406 | 418 | 403 | 415 | 378,000 |
| 1983/09/26 | 403 | 410 | 400 | 401 | 164,000 |
| 1983/09/24 | 405 | 405 | 401 | 401 | 219,000 |
| 1983/09/22 | 409 | 409 | 401 | 401 | 262,000 |
| 1983/09/21 | 405 | 407 | 404 | 407 | 193,000 |
| 1983/09/20 | 405 | 405 | 399 | 400 | 189,000 |
| 1983/09/19 | 400 | 405 | 400 | 400 | 117,000 |
| 1983/09/17 | 399 | 405 | 399 | 400 | 155,000 |
| 1983/09/16 | 404 | 406 | 395 | 395 | 221,000 |
| 1983/09/14 | 404 | 404 | 398 | 404 | 257,000 |
| 1983/09/13 | 409 | 410 | 404 | 404 | 322,000 |
| 1983/09/12 | 408 | 410 | 403 | 409 | 282,000 |
| 1983/09/09 | 405 | 409 | 405 | 408 | 157,000 |
| 1983/09/08 | 412 | 413 | 405 | 405 | 241,000 |
| 1983/09/07 | 408 | 415 | 401 | 415 | 1,151,000 |
| 1983/09/06 | 415 | 416 | 408 | 408 | 169,000 |
| 1983/09/05 | 420 | 420 | 410 | 417 | 242,000 |
| 1983/09/03 | 424 | 425 | 416 | 420 | 383,000 |
| 1983/09/02 | 431 | 431 | 421 | 421 | 611,000 |
| 1983/09/01 | 420 | 428 | 416 | 427 | 850,000 |
| 1983/08/31 | 422 | 429 | 416 | 416 | 603,000 |
| 1983/08/30 | 420 | 424 | 418 | 421 | 753,000 |
| 1983/08/29 | 420 | 420 | 415 | 415 | 684,000 |
| 1983/08/27 | 420 | 423 | 415 | 420 | 282,000 |
| 1983/08/26 | 429 | 434 | 416 | 416 | 998,000 |
| 1983/08/25 | 418 | 429 | 418 | 425 | 684,000 |
| 1983/08/24 | 430 | 430 | 421 | 423 | 989,000 |
| 1983/08/23 | 425 | 443 | 422 | 430 | 7,392,998 |
| 1983/08/22 | 408 | 425 | 405 | 423 | 6,547,998 |
| 1983/08/20 | 399 | 406 | 396 | 405 | 562,000 |
| 1983/08/19 | 410 | 410 | 399 | 399 | 867,000 |
| 1983/08/18 | 400 | 414 | 400 | 408 | 2,489,999 |
| 1983/08/17 | 402 | 403 | 396 | 399 | 368,000 |
| 1983/08/16 | 400 | 404 | 397 | 403 | 957,000 |
| 1983/08/15 | 392 | 398 | 392 | 395 | 465,000 |
| 1983/08/12 | 394 | 396 | 387 | 387 | 286,000 |
| 1983/08/11 | 405 | 405 | 393 | 393 | 950,000 |
| 1983/08/10 | 409 | 414 | 398 | 400 | 2,472,999 |
| 1983/08/09 | 400 | 408 | 400 | 404 | 4,946,999 |
| 1983/08/08 | 395 | 404 | 392 | 404 | 4,210,999 |
| 1983/08/06 | 385 | 391 | 382 | 390 | 974,000 |
| 1983/08/05 | 380 | 392 | 380 | 382 | 522,000 |
| 1983/08/04 | 381 | 390 | 378 | 390 | 431,000 |
| 1983/08/03 | 379 | 380 | 378 | 378 | 765,000 |
| 1983/08/02 | 378 | 381 | 377 | 378 | 140,000 |
| 1983/08/01 | 381 | 384 | 373 | 378 | 200,000 |
| 1983/07/30 | 384 | 385 | 380 | 381 | 225,000 |
| 1983/07/29 | 388 | 394 | 387 | 389 | 1,373,000 |
| 1983/07/28 | 380 | 390 | 380 | 385 | 967,000 |
| 1983/07/27 | 375 | 385 | 375 | 375 | 787,000 |
| 1983/07/26 | 376 | 380 | 375 | 375 | 358,000 |
| 1983/07/25 | 385 | 387 | 375 | 375 | 426,000 |
| 1983/07/23 | 390 | 390 | 383 | 385 | 847,000 |
| 1983/07/22 | 381 | 388 | 376 | 388 | 1,051,000 |
| 1983/07/21 | 371 | 376 | 370 | 376 | 454,000 |
| 1983/07/20 | 371 | 372 | 369 | 369 | 251,000 |
| 1983/07/19 | 373 | 375 | 370 | 370 | 464,000 |
| 1983/07/18 | 371 | 373 | 370 | 371 | 298,000 |
| 1983/07/15 | 371 | 373 | 368 | 373 | 352,000 |
| 1983/07/14 | 367 | 374 | 366 | 373 | 261,000 |
| 1983/07/13 | 367 | 372 | 365 | 367 | 365,000 |
| 1983/07/12 | 373 | 378 | 369 | 369 | 239,000 |
| 1983/07/11 | 380 | 380 | 372 | 375 | 311,000 |
| 1983/07/09 | 385 | 385 | 376 | 379 | 277,000 |
| 1983/07/08 | 394 | 396 | 383 | 384 | 2,423,999 |
| 1983/07/07 | 390 | 400 | 389 | 393 | 6,341,998 |
| 1983/07/06 | 380 | 387 | 379 | 386 | 4,518,999 |
| 1983/07/05 | 372 | 383 | 371 | 376 | 6,283,998 |
| 1983/07/04 | 371 | 373 | 368 | 371 | 991,000 |
| 1983/07/02 | 370 | 370 | 362 | 362 | 726,000 |
| 1983/07/01 | 365 | 373 | 363 | 366 | 1,849,000 |
| 1983/06/30 | 370 | 371 | 360 | 360 | 660,000 |
| 1983/06/29 | 363 | 372 | 360 | 365 | 1,392,000 |
| 1983/06/28 | 375 | 379 | 360 | 365 | 5,671,999 |
| 1983/06/27 | 359 | 371 | 359 | 370 | 3,026,999 |
| 1983/06/25 | 357 | 359 | 355 | 358 | 584,000 |
| 1983/06/24 | 361 | 361 | 353 | 353 | 913,000 |
| 1983/06/23 | 356 | 362 | 354 | 362 | 892,000 |
| 1983/06/22 | 364 | 368 | 354 | 360 | 3,418,999 |
| 1983/06/21 | 340 | 359 | 340 | 354 | 2,998,999 |
| 1983/06/20 | 339 | 342 | 337 | 340 | 185,000 |
| 1983/06/17 | 335 | 340 | 334 | 337 | 300,000 |
| 1983/06/16 | 335 | 339 | 332 | 339 | 118,000 |
| 1983/06/15 | 326 | 330 | 326 | 330 | 88,000 |
| 1983/06/14 | 327 | 330 | 326 | 326 | 115,000 |
| 1983/06/13 | 326 | 335 | 326 | 329 | 45,000 |
| 1983/06/11 | 330 | 330 | 326 | 326 | 47,000 |
| 1983/06/10 | 325 | 333 | 325 | 333 | 92,000 |
| 1983/06/09 | 331 | 335 | 330 | 335 | 120,000 |
| 1983/06/08 | 339 | 339 | 329 | 331 | 91,000 |
| 1983/06/07 | 338 | 340 | 337 | 339 | 95,000 |
| 1983/06/06 | 344 | 344 | 338 | 340 | 145,000 |
| 1983/06/04 | 339 | 342 | 337 | 340 | 429,000 |
| 1983/06/03 | 337 | 338 | 330 | 337 | 1,173,000 |
| 1983/06/02 | 332 | 345 | 332 | 332 | 375,000 |
| 1983/06/01 | 325 | 333 | 325 | 327 | 398,000 |
| 1983/05/31 | 330 | 330 | 324 | 326 | 101,000 |
| 1983/05/30 | 332 | 332 | 325 | 325 | 240,000 |
| 1983/05/28 | 330 | 332 | 327 | 332 | 147,000 |
| 1983/05/27 | 327 | 329 | 325 | 325 | 105,000 |
| 1983/05/26 | 327 | 327 | 323 | 327 | 230,000 |
| 1983/05/25 | 323 | 325 | 322 | 322 | 207,000 |
| 1983/05/24 | 319 | 324 | 316 | 321 | 151,000 |
| 1983/05/23 | 327 | 327 | 319 | 320 | 306,000 |
| 1983/05/20 | 325 | 328 | 325 | 325 | 294,000 |
| 1983/05/19 | 326 | 330 | 325 | 325 | 226,000 |
| 1983/05/18 | 333 | 333 | 328 | 329 | 364,000 |
| 1983/05/17 | 330 | 332 | 328 | 330 | 377,000 |
| 1983/05/16 | 333 | 335 | 330 | 330 | 202,000 |
| 1983/05/14 | 330 | 335 | 330 | 335 | 106,000 |
| 1983/05/13 | 328 | 335 | 328 | 335 | 374,000 |
| 1983/05/12 | 330 | 333 | 330 | 330 | 479,000 |
| 1983/05/11 | 328 | 337 | 325 | 333 | 322,000 |
| 1983/05/10 | 330 | 330 | 328 | 329 | 196,000 |
| 1983/05/09 | 325 | 329 | 325 | 329 | 438,000 |
| 1983/05/07 | 320 | 324 | 313 | 315 | 501,000 |
| 1983/05/06 | 322 | 322 | 310 | 310 | 1,553,000 |
| 1983/05/04 | 324 | 325 | 317 | 318 | 479,000 |
| 1983/05/02 | 330 | 330 | 323 | 323 | 231,000 |
| 1983/04/30 | 330 | 332 | 328 | 328 | 120,000 |
| 1983/04/28 | 335 | 336 | 330 | 332 | 174,000 |
| 1983/04/27 | 337 | 337 | 333 | 335 | 328,000 |
| 1983/04/26 | 339 | 339 | 335 | 335 | 237,000 |
| 1983/04/25 | 339 | 340 | 335 | 338 | 525,000 |
| 1983/04/23 | 335 | 337 | 333 | 334 | 186,000 |
| 1983/04/22 | 333 | 339 | 330 | 331 | 470,000 |
| 1983/04/21 | 326 | 333 | 322 | 333 | 520,000 |
| 1983/04/20 | 335 | 340 | 328 | 330 | 262,000 |
| 1983/04/19 | 343 | 343 | 332 | 333 | 1,308,000 |
| 1983/04/18 | 345 | 347 | 344 | 345 | 218,000 |
| 1983/04/15 | 343 | 349 | 343 | 344 | 169,000 |
| 1983/04/14 | 350 | 350 | 341 | 350 | 184,000 |
| 1983/04/13 | 347 | 350 | 340 | 350 | 1,122,000 |
| 1983/04/12 | 346 | 350 | 341 | 342 | 193,000 |
| 1983/04/11 | 350 | 352 | 347 | 350 | 240,000 |
| 1983/04/09 | 353 | 355 | 347 | 354 | 249,000 |
| 1983/04/08 | 351 | 355 | 348 | 348 | 325,000 |
| 1983/04/07 | 348 | 362 | 348 | 350 | 731,000 |
| 1983/04/06 | 349 | 353 | 340 | 350 | 252,000 |
| 1983/04/05 | 359 | 359 | 349 | 349 | 420,000 |
| 1983/04/04 | 359 | 365 | 359 | 359 | 1,067,000 |
| 1983/04/02 | 354 | 362 | 353 | 362 | 712,000 |
| 1983/04/01 | 360 | 365 | 353 | 353 | 1,547,000 |
| 1983/03/31 | 357 | 362 | 355 | 360 | 691,000 |
| 1983/03/30 | 358 | 364 | 355 | 357 | 1,652,000 |
| 1983/03/29 | 361 | 366 | 355 | 355 | 1,679,000 |
| 1983/03/28 | 357 | 370 | 351 | 366 | 7,869,998 |
| 1983/03/26 | 339 | 350 | 333 | 350 | 579,000 |
| 1983/03/25 | 345 | 345 | 337 | 337 | 553,000 |
| 1983/03/24 | 347 | 349 | 340 | 345 | 1,848,000 |
| 1983/03/23 | 344 | 350 | 343 | 347 | 2,064,999 |
| 1983/03/22 | 340 | 341 | 337 | 340 | 1,031,000 |
| 1983/03/18 | 337 | 343 | 336 | 340 | 1,338,000 |
| 1983/03/17 | 338 | 338 | 330 | 335 | 901,000 |
| 1983/03/16 | 330 | 336 | 328 | 335 | 1,488,000 |
| 1983/03/15 | 326 | 334 | 323 | 334 | 772,000 |
| 1983/03/14 | 326 | 333 | 320 | 327 | 849,000 |
| 1983/03/12 | 317 | 329 | 317 | 327 | 639,000 |
| 1983/03/11 | 313 | 316 | 311 | 314 | 256,000 |
| 1983/03/10 | 313 | 314 | 311 | 314 | 107,000 |
| 1983/03/09 | 316 | 316 | 312 | 315 | 121,000 |
| 1983/03/08 | 317 | 317 | 311 | 317 | 322,000 |
| 1983/03/07 | 320 | 320 | 318 | 319 | 109,000 |
| 1983/03/05 | 323 | 323 | 315 | 317 | 105,000 |
| 1983/03/04 | 313 | 323 | 308 | 323 | 264,000 |
| 1983/03/03 | 336 | 336 | 316 | 318 | 336,000 |
| 1983/03/02 | 330 | 338 | 330 | 335 | 726,000 |
| 1983/03/01 | 320 | 329 | 320 | 329 | 293,000 |
| 1983/02/28 | 335 | 337 | 330 | 332 | 620,000 |
| 1983/02/26 | 340 | 341 | 328 | 330 | 1,174,000 |
| 1983/02/25 | 321 | 340 | 320 | 340 | 2,722,999 |
| 1983/02/24 | 320 | 322 | 315 | 316 | 418,000 |
| 1983/02/23 | 319 | 321 | 316 | 321 | 1,847,000 |
| 1983/02/22 | 319 | 319 | 314 | 319 | 750,000 |
| 1983/02/21 | 314 | 320 | 314 | 319 | 259,000 |
| 1983/02/18 | 313 | 321 | 313 | 317 | 719,000 |
| 1983/02/17 | 312 | 318 | 310 | 318 | 213,000 |
| 1983/02/16 | 315 | 316 | 310 | 314 | 535,000 |
| 1983/02/15 | 317 | 320 | 310 | 310 | 646,000 |
| 1983/02/14 | 318 | 325 | 311 | 317 | 420,000 |
| 1983/02/12 | 312 | 320 | 310 | 315 | 297,000 |
| 1983/02/10 | 305 | 317 | 303 | 317 | 1,161,000 |
| 1983/02/09 | 318 | 318 | 303 | 304 | 372,000 |
| 1983/02/08 | 313 | 318 | 311 | 315 | 499,000 |
| 1983/02/07 | 321 | 321 | 311 | 311 | 274,000 |
| 1983/02/05 | 320 | 328 | 319 | 319 | 423,000 |
| 1983/02/04 | 324 | 325 | 315 | 325 | 658,000 |
| 1983/02/03 | 327 | 335 | 315 | 315 | 1,293,000 |
| 1983/02/02 | 341 | 349 | 330 | 337 | 6,752,998 |
| 1983/02/01 | 327 | 343 | 327 | 342 | 9,947,998 |
| 1983/01/31 | 328 | 328 | 321 | 326 | 1,027,000 |
| 1983/01/29 | 323 | 323 | 318 | 323 | 984,000 |
| 1983/01/28 | 324 | 330 | 320 | 321 | 5,492,999 |
| 1983/01/27 | 314 | 324 | 314 | 322 | 3,689,999 |
| 1983/01/26 | 312 | 317 | 312 | 314 | 1,761,000 |
| 1983/01/25 | 301 | 310 | 298 | 308 | 794,000 |
| 1983/01/24 | 306 | 308 | 298 | 306 | 380,000 |
| 1983/01/22 | 312 | 312 | 301 | 303 | 267,000 |
| 1983/01/21 | 309 | 311 | 306 | 307 | 199,000 |
| 1983/01/20 | 306 | 313 | 304 | 308 | 412,000 |
| 1983/01/19 | 311 | 311 | 303 | 303 | 557,000 |
| 1983/01/18 | 320 | 322 | 306 | 306 | 964,000 |
| 1983/01/17 | 328 | 329 | 320 | 320 | 717,000 |
| 1983/01/14 | 325 | 332 | 323 | 328 | 7,328,998 |
| 1983/01/13 | 319 | 324 | 317 | 322 | 3,988,999 |
| 1983/01/12 | 302 | 319 | 302 | 319 | 1,510,000 |
| 1983/01/11 | 309 | 313 | 307 | 307 | 839,000 |
| 1983/01/10 | 317 | 320 | 309 | 309 | 2,077,999 |
| 1983/01/08 | 310 | 324 | 310 | 315 | 4,144,999 |
| 1983/01/07 | 306 | 310 | 304 | 308 | 1,751,000 |
| 1983/01/06 | 307 | 308 | 303 | 304 | 849,000 |
| 1983/01/05 | 312 | 312 | 302 | 309 | 1,497,000 |
| 1983/01/04 | 301 | 314 | 300 | 314 | 3,025,999 |