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 |
|---|---|---|---|---|---|
| 1984/12/28 | 424 | 427 | 423 | 423 | 120,000 |
| 1984/12/27 | 426 | 427 | 421 | 424 | 466,000 |
| 1984/12/26 | 426 | 426 | 424 | 424 | 290,000 |
| 1984/12/25 | 427 | 428 | 425 | 425 | 159,000 |
| 1984/12/24 | 425 | 429 | 425 | 427 | 68,000 |
| 1984/12/22 | 427 | 431 | 425 | 430 | 447,000 |
| 1984/12/21 | 420 | 429 | 420 | 426 | 756,000 |
| 1984/12/20 | 417 | 420 | 416 | 419 | 545,000 |
| 1984/12/19 | 415 | 418 | 415 | 416 | 69,000 |
| 1984/12/18 | 420 | 420 | 413 | 413 | 186,000 |
| 1984/12/17 | 419 | 420 | 416 | 420 | 126,000 |
| 1984/12/15 | 410 | 415 | 410 | 415 | 127,000 |
| 1984/12/14 | 410 | 411 | 410 | 410 | 102,000 |
| 1984/12/13 | 410 | 412 | 409 | 409 | 168,000 |
| 1984/12/12 | 408 | 410 | 408 | 408 | 237,000 |
| 1984/12/11 | 411 | 412 | 405 | 411 | 150,000 |
| 1984/12/10 | 415 | 415 | 411 | 411 | 98,000 |
| 1984/12/07 | 418 | 418 | 410 | 410 | 233,000 |
| 1984/12/06 | 417 | 420 | 415 | 418 | 294,000 |
| 1984/12/05 | 415 | 417 | 415 | 415 | 201,000 |
| 1984/12/04 | 420 | 421 | 415 | 415 | 255,000 |
| 1984/12/03 | 419 | 423 | 418 | 418 | 247,000 |
| 1984/12/01 | 418 | 419 | 418 | 418 | 35,000 |
| 1984/11/30 | 417 | 419 | 415 | 416 | 319,000 |
| 1984/11/29 | 411 | 414 | 410 | 414 | 296,000 |
| 1984/11/28 | 405 | 415 | 403 | 410 | 227,000 |
| 1984/11/27 | 405 | 406 | 400 | 405 | 377,000 |
| 1984/11/26 | 403 | 409 | 403 | 406 | 411,000 |
| 1984/11/24 | 401 | 406 | 400 | 403 | 176,000 |
| 1984/11/22 | 408 | 408 | 401 | 401 | 127,000 |
| 1984/11/21 | 405 | 409 | 404 | 406 | 189,000 |
| 1984/11/20 | 403 | 408 | 400 | 408 | 300,000 |
| 1984/11/19 | 405 | 405 | 398 | 398 | 177,000 |
| 1984/11/17 | 408 | 408 | 403 | 405 | 77,000 |
| 1984/11/16 | 412 | 414 | 408 | 408 | 129,000 |
| 1984/11/15 | 412 | 415 | 412 | 414 | 148,000 |
| 1984/11/14 | 414 | 415 | 411 | 413 | 109,000 |
| 1984/11/13 | 415 | 416 | 414 | 416 | 186,000 |
| 1984/11/12 | 412 | 418 | 411 | 415 | 110,000 |
| 1984/11/09 | 411 | 418 | 411 | 418 | 122,000 |
| 1984/11/08 | 413 | 415 | 410 | 410 | 98,000 |
| 1984/11/07 | 425 | 426 | 415 | 418 | 298,000 |
| 1984/11/06 | 432 | 433 | 423 | 425 | 370,000 |
| 1984/11/05 | 436 | 436 | 431 | 433 | 701,000 |
| 1984/11/02 | 437 | 438 | 430 | 430 | 931,000 |
| 1984/11/01 | 438 | 439 | 425 | 435 | 1,172,000 |
| 1984/10/31 | 423 | 440 | 423 | 435 | 484,000 |
| 1984/10/30 | 434 | 434 | 428 | 428 | 387,000 |
| 1984/10/29 | 422 | 429 | 422 | 429 | 154,000 |
| 1984/10/27 | 433 | 434 | 426 | 427 | 381,000 |
| 1984/10/26 | 444 | 444 | 432 | 436 | 1,300,000 |
| 1984/10/25 | 439 | 445 | 435 | 445 | 2,710,000 |
| 1984/10/24 | 437 | 438 | 432 | 432 | 1,300,000 |
| 1984/10/23 | 435 | 435 | 431 | 432 | 2,535,000 |
| 1984/10/22 | 427 | 435 | 425 | 430 | 1,974,000 |
| 1984/10/20 | 416 | 427 | 413 | 421 | 1,830,000 |
| 1984/10/19 | 400 | 410 | 400 | 406 | 568,000 |
| 1984/10/18 | 398 | 400 | 398 | 399 | 145,000 |
| 1984/10/17 | 400 | 400 | 395 | 398 | 99,000 |
| 1984/10/16 | 403 | 403 | 395 | 403 | 429,000 |
| 1984/10/15 | 405 | 405 | 401 | 402 | 220,000 |
| 1984/10/12 | 403 | 406 | 400 | 405 | 216,000 |
| 1984/10/11 | 406 | 406 | 401 | 401 | 114,000 |
| 1984/10/09 | 399 | 405 | 399 | 400 | 207,000 |
| 1984/10/08 | 409 | 410 | 408 | 409 | 549,000 |
| 1984/10/06 | 401 | 408 | 401 | 408 | 166,000 |
| 1984/10/05 | 411 | 415 | 406 | 406 | 569,000 |
| 1984/10/04 | 403 | 412 | 400 | 411 | 696,000 |
| 1984/10/03 | 401 | 404 | 397 | 404 | 780,000 |
| 1984/10/02 | 399 | 402 | 397 | 401 | 590,000 |
| 1984/10/01 | 401 | 401 | 396 | 399 | 591,000 |
| 1984/09/29 | 396 | 400 | 396 | 396 | 473,000 |
| 1984/09/28 | 391 | 398 | 391 | 395 | 282,000 |
| 1984/09/27 | 399 | 399 | 390 | 391 | 315,000 |
| 1984/09/26 | 392 | 399 | 389 | 399 | 773,000 |
| 1984/09/25 | 390 | 395 | 390 | 390 | 336,000 |
| 1984/09/22 | 387 | 392 | 387 | 390 | 151,000 |
| 1984/09/21 | 386 | 387 | 386 | 386 | 322,000 |
| 1984/09/20 | 390 | 390 | 386 | 386 | 145,000 |
| 1984/09/19 | 390 | 395 | 390 | 391 | 355,000 |
| 1984/09/18 | 393 | 395 | 390 | 395 | 307,000 |
| 1984/09/17 | 395 | 399 | 390 | 390 | 522,000 |
| 1984/09/14 | 383 | 394 | 383 | 390 | 792,000 |
| 1984/09/13 | 380 | 385 | 378 | 385 | 273,000 |
| 1984/09/12 | 379 | 381 | 378 | 381 | 319,000 |
| 1984/09/11 | 377 | 379 | 375 | 377 | 394,000 |
| 1984/09/10 | 382 | 385 | 375 | 375 | 245,000 |
| 1984/09/07 | 380 | 390 | 380 | 380 | 484,000 |
| 1984/09/06 | 381 | 383 | 376 | 380 | 275,000 |
| 1984/09/05 | 389 | 389 | 380 | 383 | 270,000 |
| 1984/09/04 | 395 | 395 | 390 | 391 | 353,000 |
| 1984/09/03 | 400 | 402 | 395 | 395 | 705,000 |
| 1984/09/01 | 399 | 404 | 397 | 398 | 1,564,000 |
| 1984/08/31 | 393 | 399 | 390 | 397 | 1,957,000 |
| 1984/08/30 | 395 | 397 | 388 | 389 | 1,324,000 |
| 1984/08/29 | 386 | 393 | 386 | 390 | 2,230,000 |
| 1984/08/28 | 380 | 384 | 375 | 384 | 559,000 |
| 1984/08/27 | 380 | 380 | 375 | 379 | 188,000 |
| 1984/08/25 | 375 | 380 | 375 | 380 | 200,000 |
| 1984/08/24 | 371 | 376 | 371 | 374 | 240,000 |
| 1984/08/23 | 368 | 373 | 368 | 370 | 300,000 |
| 1984/08/22 | 370 | 370 | 365 | 368 | 175,000 |
| 1984/08/21 | 365 | 370 | 364 | 370 | 143,000 |
| 1984/08/20 | 366 | 369 | 364 | 365 | 76,000 |
| 1984/08/18 | 369 | 369 | 361 | 361 | 59,000 |
| 1984/08/17 | 357 | 370 | 354 | 370 | 226,000 |
| 1984/08/16 | 360 | 365 | 357 | 357 | 279,000 |
| 1984/08/15 | 361 | 365 | 360 | 365 | 186,000 |
| 1984/08/14 | 365 | 366 | 361 | 362 | 77,000 |
| 1984/08/13 | 365 | 370 | 365 | 370 | 35,000 |
| 1984/08/10 | 367 | 377 | 366 | 371 | 435,000 |
| 1984/08/09 | 367 | 372 | 365 | 365 | 290,000 |
| 1984/08/08 | 373 | 373 | 364 | 364 | 1,036,000 |
| 1984/08/07 | 380 | 382 | 375 | 376 | 957,000 |
| 1984/08/06 | 370 | 382 | 370 | 380 | 381,000 |
| 1984/08/04 | 373 | 375 | 365 | 365 | 217,000 |
| 1984/08/03 | 360 | 370 | 358 | 367 | 539,000 |
| 1984/08/02 | 353 | 353 | 350 | 350 | 255,000 |
| 1984/08/01 | 355 | 356 | 350 | 350 | 141,000 |
| 1984/07/31 | 355 | 358 | 352 | 355 | 102,000 |
| 1984/07/30 | 352 | 360 | 351 | 360 | 84,000 |
| 1984/07/28 | 358 | 360 | 347 | 351 | 767,000 |
| 1984/07/27 | 346 | 360 | 346 | 357 | 106,000 |
| 1984/07/26 | 339 | 348 | 337 | 340 | 273,000 |
| 1984/07/25 | 339 | 339 | 330 | 332 | 419,000 |
| 1984/07/24 | 339 | 340 | 327 | 337 | 308,000 |
| 1984/07/23 | 350 | 350 | 344 | 344 | 186,000 |
| 1984/07/21 | 348 | 352 | 348 | 350 | 75,000 |
| 1984/07/20 | 353 | 353 | 347 | 350 | 233,000 |
| 1984/07/19 | 360 | 360 | 357 | 357 | 114,000 |
| 1984/07/18 | 360 | 366 | 360 | 360 | 181,000 |
| 1984/07/17 | 357 | 359 | 355 | 359 | 72,000 |
| 1984/07/16 | 357 | 359 | 353 | 355 | 58,000 |
| 1984/07/13 | 356 | 357 | 352 | 352 | 288,000 |
| 1984/07/12 | 364 | 364 | 359 | 360 | 325,000 |
| 1984/07/11 | 370 | 370 | 365 | 365 | 153,000 |
| 1984/07/10 | 365 | 370 | 365 | 366 | 488,000 |
| 1984/07/09 | 365 | 366 | 363 | 363 | 217,000 |
| 1984/07/07 | 360 | 366 | 360 | 363 | 292,000 |
| 1984/07/06 | 356 | 360 | 355 | 360 | 658,000 |
| 1984/07/05 | 355 | 360 | 355 | 358 | 154,000 |
| 1984/07/04 | 364 | 365 | 360 | 360 | 390,000 |
| 1984/07/03 | 369 | 369 | 364 | 365 | 260,000 |
| 1984/07/02 | 371 | 374 | 370 | 370 | 176,000 |
| 1984/06/30 | 364 | 365 | 364 | 364 | 106,000 |
| 1984/06/29 | 365 | 367 | 364 | 365 | 483,000 |
| 1984/06/28 | 361 | 367 | 361 | 367 | 139,000 |
| 1984/06/27 | 359 | 359 | 353 | 358 | 210,000 |
| 1984/06/26 | 356 | 360 | 355 | 358 | 81,000 |
| 1984/06/25 | 364 | 368 | 356 | 360 | 181,000 |
| 1984/06/23 | 360 | 363 | 360 | 363 | 109,000 |
| 1984/06/22 | 360 | 364 | 358 | 360 | 332,000 |
| 1984/06/21 | 360 | 367 | 360 | 361 | 514,000 |
| 1984/06/20 | 361 | 363 | 360 | 360 | 467,000 |
| 1984/06/19 | 359 | 362 | 359 | 361 | 241,000 |
| 1984/06/18 | 346 | 351 | 346 | 349 | 118,000 |
| 1984/06/16 | 347 | 350 | 346 | 347 | 88,000 |
| 1984/06/15 | 358 | 358 | 349 | 350 | 287,000 |
| 1984/06/14 | 361 | 363 | 360 | 360 | 418,000 |
| 1984/06/13 | 361 | 364 | 360 | 361 | 358,000 |
| 1984/06/12 | 360 | 362 | 357 | 362 | 178,000 |
| 1984/06/11 | 366 | 367 | 362 | 362 | 149,000 |
| 1984/06/08 | 367 | 369 | 365 | 365 | 157,000 |
| 1984/06/07 | 364 | 367 | 358 | 362 | 280,000 |
| 1984/06/06 | 359 | 367 | 356 | 362 | 674,000 |
| 1984/06/05 | 350 | 370 | 350 | 369 | 554,000 |
| 1984/06/04 | 350 | 357 | 350 | 352 | 523,000 |
| 1984/06/02 | 350 | 354 | 347 | 350 | 533,000 |
| 1984/06/01 | 350 | 352 | 345 | 346 | 857,000 |
| 1984/05/31 | 359 | 359 | 351 | 355 | 502,000 |
| 1984/05/30 | 365 | 370 | 363 | 363 | 454,000 |
| 1984/05/29 | 360 | 374 | 359 | 374 | 253,000 |
| 1984/05/28 | 363 | 363 | 359 | 360 | 200,000 |
| 1984/05/26 | 360 | 364 | 360 | 362 | 177,000 |
| 1984/05/25 | 367 | 374 | 363 | 368 | 334,000 |
| 1984/05/24 | 351 | 368 | 351 | 367 | 975,000 |
| 1984/05/23 | 354 | 358 | 342 | 348 | 1,160,000 |
| 1984/05/22 | 370 | 370 | 360 | 364 | 633,000 |
| 1984/05/21 | 376 | 377 | 376 | 376 | 263,000 |
| 1984/05/19 | 363 | 377 | 363 | 375 | 329,000 |
| 1984/05/18 | 377 | 377 | 365 | 366 | 657,000 |
| 1984/05/17 | 401 | 405 | 389 | 389 | 597,000 |
| 1984/05/16 | 400 | 410 | 400 | 406 | 683,000 |
| 1984/05/15 | 400 | 409 | 395 | 400 | 745,000 |
| 1984/05/14 | 430 | 430 | 409 | 410 | 238,000 |
| 1984/05/11 | 435 | 435 | 430 | 431 | 55,000 |
| 1984/05/10 | 437 | 438 | 426 | 430 | 125,000 |
| 1984/05/09 | 441 | 444 | 435 | 436 | 209,000 |
| 1984/05/08 | 445 | 449 | 442 | 444 | 230,000 |
| 1984/05/07 | 446 | 448 | 445 | 446 | 118,000 |
| 1984/05/04 | 446 | 451 | 446 | 446 | 446,000 |
| 1984/05/02 | 446 | 448 | 443 | 444 | 425,000 |
| 1984/05/01 | 448 | 448 | 442 | 448 | 256,000 |
| 1984/04/28 | 448 | 451 | 445 | 448 | 480,000 |
| 1984/04/27 | 449 | 453 | 441 | 450 | 456,000 |
| 1984/04/26 | 435 | 444 | 435 | 444 | 631,000 |
| 1984/04/25 | 430 | 445 | 430 | 441 | 587,000 |
| 1984/04/24 | 425 | 429 | 425 | 426 | 388,000 |
| 1984/04/23 | 434 | 435 | 421 | 425 | 382,000 |
| 1984/04/21 | 411 | 424 | 411 | 415 | 685,000 |
| 1984/04/20 | 411 | 420 | 409 | 411 | 1,061,000 |
| 1984/04/19 | 434 | 435 | 421 | 421 | 593,000 |
| 1984/04/18 | 436 | 440 | 433 | 435 | 270,000 |
| 1984/04/17 | 449 | 450 | 440 | 443 | 532,000 |
| 1984/04/16 | 455 | 455 | 446 | 448 | 632,000 |
| 1984/04/13 | 448 | 455 | 445 | 450 | 939,000 |
| 1984/04/12 | 439 | 448 | 439 | 448 | 682,000 |
| 1984/04/11 | 443 | 444 | 433 | 438 | 316,000 |
| 1984/04/10 | 432 | 434 | 431 | 433 | 177,000 |
| 1984/04/09 | 433 | 433 | 429 | 430 | 190,000 |
| 1984/04/07 | 435 | 437 | 431 | 433 | 250,000 |
| 1984/04/06 | 440 | 440 | 434 | 439 | 345,000 |
| 1984/04/05 | 442 | 442 | 438 | 438 | 445,000 |
| 1984/04/04 | 443 | 445 | 440 | 443 | 219,000 |
| 1984/04/03 | 448 | 453 | 441 | 441 | 238,000 |
| 1984/04/02 | 451 | 452 | 445 | 445 | 423,000 |
| 1984/03/31 | 453 | 453 | 451 | 451 | 293,000 |
| 1984/03/30 | 450 | 453 | 450 | 451 | 499,000 |
| 1984/03/29 | 455 | 455 | 450 | 450 | 1,020,000 |
| 1984/03/28 | 455 | 460 | 448 | 450 | 1,501,000 |
| 1984/03/28 | 1 -> 1.10 分割 | ||||
| 1984/03/27 | 496 | 502 | 495 | 498 | 1,508,000 |
| 1984/03/26 | 497 | 498 | 492 | 495 | 803,000 |
| 1984/03/24 | 499 | 499 | 494 | 495 | 799,000 |
| 1984/03/23 | 494 | 501 | 494 | 496 | 2,473,999 |
| 1984/03/22 | 493 | 500 | 493 | 494 | 1,468,000 |
| 1984/03/21 | 503 | 503 | 492 | 492 | 734,000 |
| 1984/03/19 | 489 | 506 | 489 | 499 | 2,801,999 |
| 1984/03/17 | 495 | 497 | 489 | 490 | 919,000 |
| 1984/03/16 | 511 | 511 | 495 | 495 | 2,806,999 |
| 1984/03/15 | 492 | 505 | 490 | 501 | 3,340,999 |
| 1984/03/14 | 483 | 494 | 483 | 490 | 1,197,000 |
| 1984/03/13 | 489 | 492 | 485 | 488 | 573,000 |
| 1984/03/12 | 488 | 494 | 485 | 485 | 764,000 |
| 1984/03/09 | 488 | 488 | 483 | 488 | 457,000 |
| 1984/03/08 | 490 | 494 | 480 | 480 | 1,046,000 |
| 1984/03/07 | 494 | 499 | 490 | 495 | 3,696,999 |
| 1984/03/06 | 490 | 494 | 486 | 490 | 2,531,999 |
| 1984/03/05 | 479 | 485 | 477 | 484 | 1,213,000 |
| 1984/03/03 | 475 | 475 | 470 | 474 | 723,000 |
| 1984/03/02 | 452 | 458 | 451 | 453 | 104,000 |
| 1984/03/01 | 452 | 455 | 450 | 450 | 177,000 |
| 1984/02/29 | 449 | 458 | 448 | 458 | 406,000 |
| 1984/02/28 | 455 | 457 | 445 | 446 | 519,000 |
| 1984/02/27 | 454 | 454 | 445 | 454 | 284,000 |
| 1984/02/25 | 445 | 450 | 441 | 445 | 200,000 |
| 1984/02/24 | 440 | 446 | 440 | 443 | 107,000 |
| 1984/02/23 | 445 | 445 | 440 | 440 | 415,000 |
| 1984/02/22 | 450 | 450 | 445 | 445 | 261,000 |
| 1984/02/21 | 442 | 447 | 442 | 445 | 112,000 |
| 1984/02/20 | 446 | 450 | 445 | 446 | 20,000 |
| 1984/02/18 | 445 | 452 | 441 | 450 | 82,000 |
| 1984/02/17 | 442 | 444 | 440 | 440 | 298,000 |
| 1984/02/16 | 445 | 445 | 442 | 442 | 136,000 |
| 1984/02/15 | 438 | 445 | 438 | 445 | 309,000 |
| 1984/02/14 | 446 | 446 | 439 | 440 | 430,000 |
| 1984/02/13 | 443 | 450 | 443 | 446 | 104,000 |
| 1984/02/10 | 442 | 445 | 435 | 438 | 368,000 |
| 1984/02/09 | 450 | 455 | 440 | 445 | 243,000 |
| 1984/02/08 | 455 | 460 | 453 | 456 | 199,000 |
| 1984/02/07 | 457 | 459 | 452 | 452 | 205,000 |
| 1984/02/06 | 456 | 460 | 456 | 460 | 159,000 |
| 1984/02/04 | 456 | 460 | 455 | 455 | 182,000 |
| 1984/02/03 | 461 | 465 | 456 | 458 | 261,000 |
| 1984/02/02 | 465 | 468 | 461 | 461 | 296,000 |
| 1984/02/01 | 470 | 470 | 465 | 465 | 500,000 |
| 1984/01/31 | 475 | 478 | 465 | 465 | 719,000 |
| 1984/01/30 | 480 | 484 | 476 | 476 | 493,000 |
| 1984/01/28 | 484 | 485 | 475 | 475 | 385,000 |
| 1984/01/27 | 475 | 480 | 471 | 480 | 366,000 |
| 1984/01/26 | 470 | 475 | 466 | 475 | 218,000 |
| 1984/01/25 | 461 | 470 | 461 | 465 | 267,000 |
| 1984/01/24 | 471 | 472 | 465 | 465 | 370,000 |
| 1984/01/23 | 475 | 480 | 472 | 472 | 331,000 |
| 1984/01/21 | 476 | 478 | 475 | 475 | 224,000 |
| 1984/01/20 | 476 | 478 | 475 | 476 | 909,000 |
| 1984/01/19 | 478 | 480 | 475 | 475 | 821,000 |
| 1984/01/18 | 481 | 488 | 470 | 475 | 809,000 |
| 1984/01/17 | 498 | 498 | 491 | 491 | 1,347,000 |
| 1984/01/13 | 492 | 498 | 485 | 496 | 4,442,999 |
| 1984/01/12 | 484 | 493 | 480 | 490 | 7,212,998 |
| 1984/01/11 | 470 | 475 | 466 | 470 | 816,000 |
| 1984/01/10 | 474 | 476 | 461 | 464 | 628,000 |
| 1984/01/09 | 475 | 477 | 473 | 475 | 491,000 |
| 1984/01/07 | 475 | 479 | 475 | 476 | 341,000 |
| 1984/01/06 | 477 | 479 | 470 | 470 | 739,000 |
| 1984/01/05 | 480 | 480 | 470 | 470 | 1,010,000 |
| 1984/01/04 | 485 | 485 | 475 | 477 | 871,000 |