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 |
---|---|---|---|---|---|
1987/12/28 | 795 | 795 | 770 | 779 | 186,000 |
1987/12/26 | 811 | 811 | 785 | 785 | 58,000 |
1987/12/25 | 820 | 820 | 805 | 812 | 523,000 |
1987/12/24 | 828 | 828 | 815 | 825 | 271,000 |
1987/12/23 | 815 | 830 | 809 | 824 | 895,000 |
1987/12/22 | 817 | 820 | 810 | 815 | 786,000 |
1987/12/21 | 799 | 810 | 795 | 807 | 745,000 |
1987/12/18 | 780 | 802 | 780 | 789 | 357,000 |
1987/12/17 | 798 | 798 | 780 | 785 | 182,000 |
1987/12/16 | 780 | 800 | 780 | 798 | 35,000 |
1987/12/15 | 780 | 790 | 780 | 780 | 135,000 |
1987/12/14 | 785 | 785 | 775 | 775 | 82,000 |
1987/12/11 | 805 | 806 | 790 | 795 | 214,000 |
1987/12/10 | 807 | 810 | 795 | 795 | 541,000 |
1987/12/09 | 785 | 790 | 777 | 777 | 328,000 |
1987/12/08 | 799 | 799 | 785 | 795 | 242,000 |
1987/12/07 | 800 | 800 | 799 | 799 | 72,000 |
1987/12/05 | 780 | 810 | 780 | 800 | 372,000 |
1987/12/04 | 778 | 778 | 765 | 770 | 85,000 |
1987/12/03 | 778 | 778 | 768 | 768 | 37,000 |
1987/12/02 | 766 | 776 | 766 | 768 | 142,000 |
1987/12/01 | 750 | 766 | 750 | 765 | 114,000 |
1987/11/30 | 773 | 776 | 765 | 765 | 122,000 |
1987/11/28 | 790 | 790 | 788 | 789 | 64,000 |
1987/11/27 | 805 | 805 | 797 | 799 | 148,000 |
1987/11/26 | 805 | 809 | 805 | 805 | 151,000 |
1987/11/25 | 810 | 814 | 800 | 805 | 68,000 |
1987/11/24 | 790 | 810 | 784 | 810 | 131,000 |
1987/11/20 | 785 | 785 | 775 | 780 | 86,000 |
1987/11/19 | 786 | 786 | 785 | 785 | 193,000 |
1987/11/18 | 762 | 785 | 758 | 785 | 249,000 |
1987/11/17 | 772 | 773 | 770 | 772 | 132,000 |
1987/11/16 | 783 | 794 | 779 | 792 | 498,000 |
1987/11/13 | 758 | 780 | 758 | 780 | 315,000 |
1987/11/12 | 745 | 765 | 740 | 749 | 363,000 |
1987/11/11 | 768 | 768 | 698 | 739 | 601,000 |
1987/11/10 | 777 | 780 | 758 | 758 | 247,000 |
1987/11/09 | 775 | 780 | 775 | 776 | 84,000 |
1987/11/07 | 780 | 780 | 776 | 776 | 21,000 |
1987/11/06 | 792 | 792 | 784 | 784 | 368,000 |
1987/11/05 | 800 | 800 | 790 | 790 | 59,000 |
1987/11/04 | 810 | 810 | 795 | 810 | 234,000 |
1987/11/02 | 810 | 820 | 799 | 820 | 315,000 |
1987/10/31 | 786 | 800 | 786 | 800 | 138,000 |
1987/10/30 | 763 | 785 | 763 | 778 | 338,000 |
1987/10/29 | 749 | 770 | 749 | 760 | 470,000 |
1987/10/28 | 789 | 789 | 775 | 775 | 459,000 |
1987/10/27 | 785 | 797 | 770 | 775 | 611,000 |
1987/10/26 | 800 | 800 | 775 | 775 | 302,000 |
1987/10/24 | 820 | 830 | 815 | 815 | 510,000 |
1987/10/23 | 850 | 850 | 823 | 830 | 834,000 |
1987/10/22 | 888 | 888 | 845 | 850 | 389,000 |
1987/10/21 | 814 | 870 | 814 | 850 | 1,380,000 |
1987/10/20 | 804 | 804 | 804 | 804 | 379,000 |
1987/10/19 | 884 | 904 | 884 | 904 | 490,000 |
1987/10/16 | 900 | 919 | 900 | 914 | 547,000 |
1987/10/15 | 900 | 937 | 900 | 910 | 1,114,000 |
1987/10/14 | 903 | 923 | 896 | 910 | 1,902,000 |
1987/10/13 | 876 | 900 | 876 | 900 | 539,000 |
1987/10/12 | 870 | 880 | 869 | 875 | 429,000 |
1987/10/09 | 894 | 904 | 887 | 887 | 423,000 |
1987/10/08 | 887 | 904 | 883 | 904 | 446,000 |
1987/10/07 | 890 | 900 | 871 | 895 | 418,000 |
1987/10/06 | 909 | 909 | 891 | 900 | 272,000 |
1987/10/05 | 900 | 910 | 892 | 900 | 715,000 |
1987/10/03 | 903 | 910 | 891 | 900 | 1,250,000 |
1987/10/02 | 885 | 924 | 876 | 920 | 2,183,000 |
1987/10/01 | 879 | 895 | 861 | 879 | 1,298,000 |
1987/09/30 | 839 | 890 | 835 | 880 | 1,629,000 |
1987/09/29 | 848 | 854 | 835 | 840 | 1,052,000 |
1987/09/28 | 848 | 848 | 838 | 844 | 1,028,000 |
1987/09/26 | 812 | 818 | 803 | 818 | 603,000 |
1987/09/25 | 821 | 821 | 805 | 805 | 520,000 |
1987/09/24 | 820 | 830 | 801 | 801 | 754,000 |
1987/09/22 | 830 | 830 | 825 | 825 | 492,000 |
1987/09/21 | 830 | 850 | 817 | 839 | 1,621,000 |
1987/09/18 | 818 | 828 | 808 | 828 | 622,000 |
1987/09/17 | 805 | 819 | 800 | 808 | 501,000 |
1987/09/16 | 805 | 815 | 789 | 815 | 311,000 |
1987/09/14 | 800 | 809 | 799 | 805 | 438,000 |
1987/09/11 | 790 | 798 | 788 | 798 | 528,000 |
1987/09/10 | 785 | 795 | 785 | 785 | 421,000 |
1987/09/09 | 800 | 800 | 785 | 785 | 571,000 |
1987/09/08 | 789 | 795 | 780 | 795 | 594,000 |
1987/09/07 | 813 | 813 | 790 | 790 | 219,000 |
1987/09/05 | 830 | 830 | 805 | 805 | 566,000 |
1987/09/04 | 820 | 830 | 820 | 821 | 218,000 |
1987/09/03 | 825 | 845 | 820 | 830 | 531,000 |
1987/09/02 | 835 | 850 | 835 | 845 | 853,000 |
1987/09/01 | 858 | 858 | 835 | 835 | 771,000 |
1987/08/31 | 839 | 858 | 825 | 850 | 2,748,000 |
1987/08/29 | 829 | 829 | 819 | 829 | 1,373,000 |
1987/08/28 | 795 | 820 | 790 | 819 | 3,334,000 |
1987/08/27 | 788 | 795 | 775 | 785 | 2,022,000 |
1987/08/26 | 779 | 779 | 770 | 772 | 409,000 |
1987/08/25 | 775 | 775 | 766 | 769 | 256,000 |
1987/08/24 | 782 | 782 | 760 | 768 | 463,000 |
1987/08/22 | 785 | 785 | 775 | 782 | 453,000 |
1987/08/21 | 785 | 790 | 784 | 785 | 641,000 |
1987/08/20 | 787 | 787 | 780 | 785 | 633,000 |
1987/08/19 | 793 | 793 | 779 | 786 | 1,232,000 |
1987/08/18 | 799 | 805 | 777 | 790 | 2,133,000 |
1987/08/17 | 789 | 799 | 780 | 799 | 2,436,000 |
1987/08/14 | 794 | 797 | 775 | 790 | 2,233,000 |
1987/08/13 | 770 | 791 | 770 | 788 | 2,963,000 |
1987/08/12 | 770 | 774 | 765 | 769 | 4,117,000 |
1987/08/11 | 749 | 773 | 747 | 760 | 4,088,000 |
1987/08/10 | 750 | 750 | 745 | 747 | 714,000 |
1987/08/07 | 751 | 751 | 745 | 745 | 481,000 |
1987/08/06 | 755 | 755 | 745 | 750 | 2,242,000 |
1987/08/05 | 716 | 751 | 716 | 750 | 6,587,999 |
1987/08/04 | 725 | 725 | 710 | 715 | 1,543,000 |
1987/08/03 | 710 | 730 | 702 | 722 | 2,074,000 |
1987/08/01 | 690 | 700 | 686 | 700 | 588,000 |
1987/07/31 | 690 | 697 | 685 | 690 | 1,359,000 |
1987/07/30 | 686 | 686 | 678 | 679 | 149,000 |
1987/07/29 | 684 | 690 | 675 | 676 | 203,000 |
1987/07/28 | 670 | 680 | 670 | 674 | 545,000 |
1987/07/27 | 682 | 682 | 670 | 670 | 368,000 |
1987/07/25 | 672 | 680 | 670 | 672 | 153,000 |
1987/07/24 | 661 | 682 | 661 | 682 | 207,000 |
1987/07/23 | 665 | 670 | 660 | 668 | 393,000 |
1987/07/22 | 674 | 674 | 655 | 655 | 432,000 |
1987/07/21 | 670 | 680 | 669 | 675 | 173,000 |
1987/07/20 | 690 | 690 | 665 | 675 | 199,000 |
1987/07/17 | 694 | 694 | 681 | 690 | 258,000 |
1987/07/16 | 695 | 696 | 690 | 693 | 303,000 |
1987/07/15 | 695 | 700 | 680 | 685 | 946,000 |
1987/07/14 | 698 | 701 | 690 | 690 | 361,000 |
1987/07/13 | 700 | 710 | 694 | 694 | 536,000 |
1987/07/10 | 685 | 700 | 685 | 696 | 334,000 |
1987/07/09 | 680 | 689 | 675 | 689 | 134,000 |
1987/07/08 | 699 | 699 | 675 | 676 | 406,000 |
1987/07/07 | 686 | 698 | 680 | 697 | 280,000 |
1987/07/06 | 699 | 699 | 680 | 685 | 77,000 |
1987/07/04 | 710 | 710 | 690 | 700 | 366,000 |
1987/07/03 | 671 | 695 | 670 | 690 | 778,000 |
1987/07/02 | 680 | 683 | 670 | 671 | 965,000 |
1987/07/01 | 685 | 693 | 680 | 686 | 262,000 |
1987/06/30 | 694 | 695 | 686 | 686 | 135,000 |
1987/06/29 | 708 | 708 | 681 | 684 | 198,000 |
1987/06/27 | 705 | 712 | 701 | 701 | 1,574,000 |
1987/06/26 | 700 | 702 | 698 | 700 | 673,000 |
1987/06/25 | 700 | 703 | 698 | 698 | 333,000 |
1987/06/24 | 695 | 700 | 695 | 697 | 126,000 |
1987/06/23 | 700 | 700 | 681 | 681 | 235,000 |
1987/06/22 | 710 | 710 | 697 | 700 | 380,000 |
1987/06/19 | 710 | 710 | 695 | 706 | 1,049,000 |
1987/06/18 | 719 | 719 | 680 | 706 | 1,226,000 |
1987/06/17 | 700 | 718 | 690 | 714 | 1,891,000 |
1987/06/16 | 675 | 700 | 670 | 700 | 667,000 |
1987/06/15 | 675 | 681 | 672 | 674 | 286,000 |
1987/06/12 | 680 | 685 | 673 | 679 | 601,000 |
1987/06/11 | 682 | 685 | 671 | 678 | 77,000 |
1987/06/10 | 689 | 699 | 680 | 680 | 638,000 |
1987/06/09 | 685 | 685 | 670 | 680 | 106,000 |
1987/06/08 | 686 | 689 | 685 | 687 | 207,000 |
1987/06/06 | 682 | 685 | 679 | 683 | 45,000 |
1987/06/05 | 689 | 690 | 670 | 678 | 167,000 |
1987/06/04 | 699 | 700 | 680 | 682 | 80,000 |
1987/06/03 | 685 | 698 | 684 | 698 | 278,000 |
1987/06/02 | 700 | 700 | 680 | 685 | 635,000 |
1987/06/01 | 685 | 708 | 685 | 696 | 1,695,000 |
1987/05/30 | 700 | 704 | 675 | 680 | 919,000 |
1987/05/29 | 675 | 708 | 675 | 694 | 1,358,000 |
1987/05/28 | 670 | 675 | 670 | 674 | 393,000 |
1987/05/27 | 668 | 670 | 650 | 670 | 388,000 |
1987/05/26 | 656 | 665 | 656 | 658 | 140,000 |
1987/05/25 | 660 | 670 | 654 | 655 | 112,000 |
1987/05/23 | 670 | 670 | 670 | 670 | 81,000 |
1987/05/22 | 662 | 673 | 660 | 670 | 171,000 |
1987/05/21 | 670 | 670 | 652 | 662 | 221,000 |
1987/05/20 | 649 | 670 | 646 | 660 | 229,000 |
1987/05/19 | 666 | 675 | 666 | 669 | 135,000 |
1987/05/18 | 671 | 680 | 671 | 672 | 49,000 |
1987/05/15 | 708 | 708 | 680 | 681 | 279,000 |
1987/05/14 | 676 | 710 | 676 | 708 | 1,369,000 |
1987/05/13 | 696 | 698 | 670 | 680 | 295,000 |
1987/05/12 | 708 | 708 | 695 | 706 | 862,000 |
1987/05/11 | 700 | 710 | 680 | 710 | 1,345,000 |
1987/05/08 | 705 | 709 | 680 | 700 | 1,969,000 |
1987/05/07 | 633 | 710 | 633 | 710 | 2,841,000 |
1987/05/06 | 640 | 643 | 631 | 643 | 335,000 |
1987/05/02 | 642 | 650 | 641 | 641 | 110,000 |
1987/05/01 | 645 | 660 | 630 | 640 | 752,000 |
1987/04/30 | 649 | 649 | 640 | 644 | 66,000 |
1987/04/28 | 650 | 650 | 620 | 650 | 597,000 |
1987/04/27 | 675 | 675 | 655 | 658 | 279,000 |
1987/04/25 | 650 | 685 | 650 | 673 | 444,000 |
1987/04/24 | 644 | 660 | 643 | 647 | 539,000 |
1987/04/23 | 642 | 648 | 638 | 638 | 644,000 |
1987/04/22 | 646 | 650 | 640 | 642 | 391,000 |
1987/04/21 | 650 | 654 | 645 | 646 | 309,000 |
1987/04/20 | 645 | 660 | 645 | 646 | 212,000 |
1987/04/17 | 640 | 655 | 628 | 645 | 500,000 |
1987/04/16 | 645 | 648 | 630 | 630 | 637,000 |
1987/04/15 | 655 | 660 | 640 | 640 | 332,000 |
1987/04/14 | 646 | 659 | 640 | 655 | 298,000 |
1987/04/13 | 671 | 675 | 655 | 655 | 399,000 |
1987/04/10 | 676 | 690 | 676 | 681 | 344,000 |
1987/04/09 | 696 | 700 | 683 | 686 | 988,000 |
1987/04/08 | 686 | 702 | 680 | 698 | 1,455,000 |
1987/04/07 | 678 | 693 | 670 | 693 | 1,024,000 |
1987/04/06 | 675 | 675 | 655 | 675 | 723,000 |
1987/04/04 | 678 | 680 | 668 | 675 | 948,000 |
1987/04/03 | 640 | 668 | 636 | 668 | 1,548,000 |
1987/04/02 | 630 | 649 | 630 | 630 | 1,014,000 |
1987/04/01 | 589 | 630 | 589 | 625 | 1,084,000 |
1987/03/31 | 600 | 600 | 580 | 599 | 87,000 |
1987/03/30 | 612 | 612 | 595 | 600 | 138,000 |
1987/03/28 | 599 | 610 | 595 | 609 | 62,000 |
1987/03/27 | 611 | 613 | 590 | 591 | 243,000 |
1987/03/26 | 585 | 610 | 585 | 609 | 182,000 |
1987/03/25 | 609 | 609 | 591 | 591 | 98,000 |
1987/03/24 | 619 | 619 | 600 | 600 | 161,000 |
1987/03/23 | 600 | 620 | 595 | 619 | 760,000 |
1987/03/20 | 573 | 593 | 573 | 593 | 375,000 |
1987/03/19 | 584 | 590 | 580 | 580 | 524,000 |
1987/03/18 | 570 | 580 | 570 | 580 | 869,000 |
1987/03/17 | 575 | 575 | 566 | 571 | 184,000 |
1987/03/16 | 575 | 585 | 575 | 580 | 158,000 |
1987/03/13 | 581 | 590 | 581 | 585 | 127,000 |
1987/03/12 | 590 | 590 | 577 | 578 | 59,000 |
1987/03/11 | 580 | 593 | 571 | 593 | 396,000 |
1987/03/10 | 589 | 598 | 585 | 590 | 103,000 |
1987/03/09 | 583 | 600 | 583 | 598 | 366,000 |
1987/03/07 | 598 | 600 | 570 | 597 | 700,000 |
1987/03/06 | 580 | 600 | 580 | 598 | 873,000 |
1987/03/05 | 573 | 580 | 568 | 573 | 332,000 |
1987/03/04 | 582 | 582 | 573 | 573 | 225,000 |
1987/03/03 | 584 | 584 | 568 | 572 | 244,000 |
1987/03/02 | 570 | 583 | 565 | 583 | 373,000 |
1987/02/28 | 552 | 570 | 552 | 563 | 43,000 |
1987/02/27 | 551 | 560 | 550 | 551 | 187,000 |
1987/02/26 | 558 | 560 | 550 | 550 | 461,000 |
1987/02/25 | 560 | 568 | 558 | 560 | 323,000 |
1987/02/24 | 558 | 558 | 551 | 558 | 216,000 |
1987/02/23 | 556 | 570 | 556 | 557 | 115,000 |
1987/02/20 | 560 | 568 | 556 | 557 | 94,000 |
1987/02/19 | 561 | 570 | 550 | 556 | 360,000 |
1987/02/18 | 556 | 565 | 555 | 560 | 266,000 |
1987/02/17 | 557 | 565 | 556 | 558 | 69,000 |
1987/02/16 | 560 | 560 | 556 | 560 | 97,000 |
1987/02/13 | 556 | 570 | 556 | 570 | 154,000 |
1987/02/12 | 570 | 580 | 560 | 565 | 507,000 |
1987/02/10 | 565 | 570 | 565 | 570 | 147,000 |
1987/02/09 | 570 | 570 | 560 | 565 | 86,000 |
1987/02/07 | 578 | 580 | 565 | 565 | 326,000 |
1987/02/06 | 571 | 575 | 566 | 570 | 107,000 |
1987/02/05 | 565 | 570 | 565 | 567 | 91,000 |
1987/02/04 | 562 | 570 | 560 | 565 | 135,000 |
1987/02/03 | 566 | 580 | 560 | 560 | 359,000 |
1987/02/02 | 570 | 570 | 555 | 560 | 277,000 |
1987/01/31 | 551 | 565 | 550 | 560 | 133,000 |
1987/01/30 | 580 | 580 | 570 | 570 | 234,000 |
1987/01/29 | 580 | 585 | 571 | 575 | 250,000 |
1987/01/28 | 589 | 590 | 580 | 580 | 560,000 |
1987/01/27 | 583 | 590 | 580 | 580 | 346,000 |
1987/01/26 | 598 | 598 | 587 | 587 | 493,000 |
1987/01/24 | 592 | 593 | 582 | 585 | 293,000 |
1987/01/23 | 592 | 595 | 581 | 582 | 1,072,000 |
1987/01/22 | 585 | 586 | 576 | 585 | 1,120,000 |
1987/01/21 | 572 | 584 | 572 | 583 | 770,000 |
1987/01/20 | 566 | 584 | 561 | 567 | 882,000 |
1987/01/19 | 587 | 591 | 575 | 576 | 1,322,000 |
1987/01/16 | 560 | 583 | 560 | 578 | 1,445,000 |
1987/01/14 | 562 | 562 | 550 | 550 | 364,000 |
1987/01/13 | 550 | 563 | 550 | 563 | 513,000 |
1987/01/12 | 536 | 542 | 536 | 537 | 119,000 |
1987/01/09 | 539 | 542 | 536 | 536 | 263,000 |
1987/01/08 | 521 | 542 | 521 | 542 | 204,000 |
1987/01/07 | 527 | 531 | 511 | 520 | 527,000 |
1987/01/06 | 533 | 540 | 531 | 533 | 507,000 |
1987/01/05 | 540 | 545 | 540 | 543 | 177,000 |