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 |
|---|---|---|---|---|---|
| 1990/12/28 | 679 | 679 | 655 | 655 | 166,000 |
| 1990/12/27 | 671 | 680 | 665 | 679 | 322,000 |
| 1990/12/26 | 660 | 664 | 652 | 652 | 134,000 |
| 1990/12/25 | 670 | 677 | 668 | 670 | 280,000 |
| 1990/12/21 | 664 | 677 | 655 | 677 | 494,000 |
| 1990/12/20 | 689 | 689 | 670 | 671 | 731,000 |
| 1990/12/19 | 675 | 690 | 670 | 689 | 533,000 |
| 1990/12/18 | 648 | 660 | 648 | 655 | 314,000 |
| 1990/12/17 | 675 | 675 | 648 | 648 | 175,000 |
| 1990/12/14 | 660 | 678 | 660 | 675 | 1,598,000 |
| 1990/12/13 | 680 | 687 | 670 | 680 | 634,000 |
| 1990/12/12 | 690 | 690 | 680 | 680 | 352,000 |
| 1990/12/11 | 640 | 680 | 629 | 680 | 498,000 |
| 1990/12/10 | 640 | 647 | 614 | 640 | 267,000 |
| 1990/12/07 | 614 | 635 | 614 | 630 | 576,000 |
| 1990/12/06 | 600 | 614 | 583 | 614 | 325,000 |
| 1990/12/05 | 590 | 590 | 570 | 576 | 241,000 |
| 1990/12/04 | 581 | 585 | 575 | 580 | 245,000 |
| 1990/12/03 | 610 | 620 | 600 | 600 | 237,000 |
| 1990/11/30 | 560 | 587 | 554 | 570 | 242,000 |
| 1990/11/29 | 562 | 562 | 551 | 561 | 249,000 |
| 1990/11/28 | 620 | 625 | 572 | 572 | 348,000 |
| 1990/11/27 | 635 | 640 | 623 | 625 | 252,000 |
| 1990/11/26 | 620 | 629 | 615 | 626 | 193,000 |
| 1990/11/22 | 595 | 610 | 580 | 608 | 340,000 |
| 1990/11/21 | 595 | 599 | 585 | 590 | 289,000 |
| 1990/11/20 | 619 | 619 | 600 | 605 | 187,000 |
| 1990/11/19 | 585 | 620 | 585 | 620 | 320,000 |
| 1990/11/16 | 585 | 590 | 575 | 590 | 413,000 |
| 1990/11/15 | 610 | 613 | 590 | 590 | 196,000 |
| 1990/11/14 | 605 | 615 | 585 | 592 | 362,000 |
| 1990/11/09 | 531 | 560 | 530 | 535 | 254,000 |
| 1990/11/08 | 562 | 565 | 545 | 560 | 576,000 |
| 1990/11/07 | 610 | 610 | 590 | 590 | 400,000 |
| 1990/11/06 | 622 | 630 | 621 | 630 | 440,000 |
| 1990/11/05 | 655 | 655 | 631 | 631 | 114,000 |
| 1990/11/02 | 638 | 655 | 635 | 635 | 233,000 |
| 1990/11/01 | 650 | 650 | 632 | 639 | 258,000 |
| 1990/10/31 | 677 | 677 | 650 | 650 | 152,000 |
| 1990/10/30 | 651 | 660 | 645 | 650 | 228,000 |
| 1990/10/29 | 655 | 665 | 650 | 651 | 268,000 |
| 1990/10/26 | 674 | 674 | 646 | 650 | 265,000 |
| 1990/10/25 | 679 | 680 | 669 | 669 | 356,000 |
| 1990/10/24 | 660 | 665 | 631 | 663 | 631,000 |
| 1990/10/23 | 650 | 670 | 646 | 670 | 585,000 |
| 1990/10/22 | 627 | 645 | 626 | 631 | 351,000 |
| 1990/10/19 | 625 | 640 | 611 | 611 | 484,000 |
| 1990/10/18 | 601 | 635 | 600 | 625 | 214,000 |
| 1990/10/17 | 619 | 619 | 601 | 601 | 178,000 |
| 1990/10/16 | 598 | 610 | 590 | 609 | 418,000 |
| 1990/10/15 | 600 | 617 | 588 | 608 | 186,000 |
| 1990/10/12 | 570 | 595 | 569 | 570 | 114,000 |
| 1990/10/11 | 598 | 600 | 580 | 580 | 209,000 |
| 1990/10/09 | 620 | 630 | 591 | 605 | 215,000 |
| 1990/10/08 | 594 | 625 | 594 | 615 | 278,000 |
| 1990/10/05 | 591 | 615 | 591 | 595 | 315,000 |
| 1990/10/04 | 600 | 600 | 590 | 590 | 133,000 |
| 1990/10/03 | 615 | 630 | 604 | 612 | 417,000 |
| 1990/10/02 | 625 | 625 | 625 | 625 | 421,000 |
| 1990/10/01 | 550 | 552 | 490 | 505 | 325,000 |
| 1990/09/28 | 571 | 586 | 519 | 560 | 446,000 |
| 1990/09/27 | 608 | 608 | 571 | 580 | 509,000 |
| 1990/09/26 | 640 | 650 | 601 | 608 | 376,000 |
| 1990/09/25 | 676 | 679 | 639 | 640 | 239,000 |
| 1990/09/21 | 645 | 700 | 635 | 700 | 956,000 |
| 1990/09/20 | 651 | 656 | 630 | 655 | 221,000 |
| 1990/09/19 | 630 | 664 | 629 | 651 | 250,000 |
| 1990/09/18 | 657 | 657 | 624 | 635 | 382,000 |
| 1990/09/17 | 683 | 697 | 667 | 677 | 232,000 |
| 1990/09/14 | 700 | 714 | 690 | 712 | 1,010,000 |
| 1990/09/13 | 685 | 720 | 683 | 710 | 696,000 |
| 1990/09/12 | 648 | 684 | 648 | 678 | 447,000 |
| 1990/09/11 | 670 | 674 | 650 | 668 | 207,000 |
| 1990/09/10 | 660 | 689 | 659 | 689 | 302,000 |
| 1990/09/07 | 618 | 630 | 610 | 630 | 255,000 |
| 1990/09/06 | 620 | 622 | 610 | 617 | 324,000 |
| 1990/09/05 | 627 | 627 | 600 | 610 | 432,000 |
| 1990/09/04 | 664 | 675 | 640 | 655 | 226,000 |
| 1990/09/03 | 690 | 710 | 675 | 675 | 264,000 |
| 1990/08/31 | 690 | 695 | 680 | 688 | 478,000 |
| 1990/08/30 | 650 | 665 | 636 | 665 | 785,000 |
| 1990/08/29 | 690 | 690 | 630 | 630 | 482,000 |
| 1990/08/28 | 681 | 700 | 665 | 690 | 433,000 |
| 1990/08/27 | 625 | 650 | 625 | 650 | 328,000 |
| 1990/08/24 | 611 | 632 | 611 | 625 | 851,000 |
| 1990/08/23 | 674 | 674 | 621 | 621 | 776,000 |
| 1990/08/22 | 720 | 726 | 671 | 680 | 710,000 |
| 1990/08/21 | 760 | 760 | 728 | 728 | 352,000 |
| 1990/08/20 | 747 | 760 | 739 | 740 | 178,000 |
| 1990/08/17 | 749 | 768 | 748 | 768 | 348,000 |
| 1990/08/16 | 785 | 785 | 759 | 769 | 297,000 |
| 1990/08/15 | 767 | 797 | 766 | 790 | 675,000 |
| 1990/08/14 | 740 | 740 | 721 | 722 | 208,000 |
| 1990/08/13 | 760 | 760 | 709 | 720 | 262,000 |
| 1990/08/10 | 800 | 805 | 785 | 792 | 464,000 |
| 1990/08/09 | 840 | 850 | 800 | 800 | 351,000 |
| 1990/08/08 | 820 | 840 | 794 | 830 | 519,000 |
| 1990/08/07 | 809 | 841 | 805 | 840 | 497,000 |
| 1990/08/06 | 880 | 880 | 831 | 839 | 445,000 |
| 1990/08/03 | 925 | 925 | 900 | 900 | 539,000 |
| 1990/08/02 | 935 | 952 | 920 | 935 | 837,000 |
| 1990/08/01 | 965 | 975 | 932 | 934 | 1,241,000 |
| 1990/07/31 | 983 | 991 | 966 | 968 | 1,523,000 |
| 1990/07/30 | 987 | 1,000 | 960 | 963 | 2,090,000 |
| 1990/07/27 | 966 | 999 | 950 | 978 | 3,728,000 |
| 1990/07/26 | 995 | 1,010 | 945 | 956 | 4,834,000 |
| 1990/07/25 | 930 | 1,020 | 928 | 985 | 12,531,000 |
| 1990/07/24 | 890 | 935 | 881 | 920 | 1,636,000 |
| 1990/07/23 | 891 | 899 | 881 | 899 | 529,000 |
| 1990/07/20 | 899 | 900 | 880 | 881 | 438,000 |
| 1990/07/19 | 909 | 924 | 890 | 905 | 2,093,000 |
| 1990/07/18 | 865 | 900 | 862 | 899 | 1,509,000 |
| 1990/07/17 | 827 | 865 | 825 | 865 | 512,000 |
| 1990/07/16 | 825 | 825 | 815 | 825 | 248,000 |
| 1990/07/13 | 814 | 819 | 810 | 815 | 168,000 |
| 1990/07/12 | 801 | 814 | 795 | 814 | 534,000 |
| 1990/07/11 | 802 | 816 | 802 | 806 | 394,000 |
| 1990/07/10 | 828 | 828 | 817 | 817 | 185,000 |
| 1990/07/09 | 825 | 830 | 817 | 818 | 439,000 |
| 1990/07/06 | 820 | 835 | 820 | 835 | 331,000 |
| 1990/07/05 | 840 | 840 | 825 | 835 | 415,000 |
| 1990/07/04 | 840 | 850 | 840 | 845 | 270,000 |
| 1990/07/03 | 832 | 840 | 830 | 840 | 368,000 |
| 1990/07/02 | 831 | 831 | 822 | 822 | 248,000 |
| 1990/06/29 | 839 | 839 | 825 | 831 | 297,000 |
| 1990/06/28 | 828 | 839 | 825 | 829 | 350,000 |
| 1990/06/27 | 853 | 857 | 823 | 838 | 478,000 |
| 1990/06/26 | 828 | 848 | 828 | 839 | 299,000 |
| 1990/06/25 | 838 | 858 | 838 | 838 | 262,000 |
| 1990/06/22 | 850 | 863 | 841 | 858 | 214,000 |
| 1990/06/21 | 865 | 883 | 865 | 875 | 386,000 |
| 1990/06/20 | 860 | 880 | 854 | 865 | 226,000 |
| 1990/06/19 | 866 | 885 | 864 | 864 | 249,000 |
| 1990/06/18 | 870 | 890 | 870 | 880 | 223,000 |
| 1990/06/15 | 881 | 882 | 870 | 870 | 472,000 |
| 1990/06/14 | 890 | 890 | 871 | 873 | 244,000 |
| 1990/06/13 | 885 | 885 | 871 | 884 | 169,000 |
| 1990/06/12 | 878 | 893 | 878 | 881 | 311,000 |
| 1990/06/11 | 880 | 895 | 880 | 888 | 233,000 |
| 1990/06/08 | 899 | 899 | 871 | 880 | 724,000 |
| 1990/06/07 | 924 | 925 | 900 | 909 | 526,000 |
| 1990/06/06 | 915 | 920 | 908 | 920 | 502,000 |
| 1990/06/05 | 900 | 910 | 900 | 905 | 170,000 |
| 1990/06/04 | 886 | 905 | 886 | 900 | 488,000 |
| 1990/06/01 | 891 | 895 | 870 | 876 | 881,000 |
| 1990/05/31 | 898 | 898 | 885 | 886 | 439,000 |
| 1990/05/30 | 905 | 914 | 885 | 898 | 242,000 |
| 1990/05/29 | 915 | 920 | 915 | 915 | 344,000 |
| 1990/05/28 | 925 | 925 | 916 | 920 | 289,000 |
| 1990/05/25 | 900 | 915 | 900 | 915 | 469,000 |
| 1990/05/24 | 896 | 910 | 880 | 910 | 416,000 |
| 1990/05/23 | 930 | 930 | 906 | 906 | 423,000 |
| 1990/05/22 | 906 | 934 | 905 | 919 | 318,000 |
| 1990/05/21 | 930 | 930 | 900 | 915 | 340,000 |
| 1990/05/18 | 945 | 960 | 930 | 930 | 722,000 |
| 1990/05/17 | 932 | 958 | 932 | 945 | 1,504,000 |
| 1990/05/16 | 928 | 938 | 916 | 929 | 774,000 |
| 1990/05/15 | 928 | 945 | 915 | 928 | 1,070,000 |
| 1990/05/14 | 924 | 925 | 914 | 920 | 748,000 |
| 1990/05/11 | 910 | 914 | 899 | 914 | 425,000 |
| 1990/05/10 | 910 | 913 | 903 | 906 | 1,392,000 |
| 1990/05/09 | 885 | 910 | 876 | 897 | 1,312,000 |
| 1990/05/08 | 878 | 890 | 871 | 875 | 1,483,000 |
| 1990/05/07 | 848 | 870 | 848 | 869 | 501,000 |
| 1990/05/02 | 831 | 848 | 822 | 848 | 568,000 |
| 1990/05/01 | 834 | 834 | 820 | 821 | 280,000 |
| 1990/04/27 | 821 | 824 | 810 | 824 | 743,000 |
| 1990/04/26 | 820 | 820 | 806 | 808 | 554,000 |
| 1990/04/25 | 800 | 830 | 790 | 801 | 599,000 |
| 1990/04/24 | 790 | 800 | 786 | 790 | 572,000 |
| 1990/04/23 | 823 | 824 | 800 | 800 | 523,000 |
| 1990/04/20 | 821 | 831 | 820 | 825 | 477,000 |
| 1990/04/19 | 815 | 820 | 805 | 820 | 401,000 |
| 1990/04/18 | 776 | 785 | 761 | 780 | 555,000 |
| 1990/04/17 | 780 | 795 | 761 | 769 | 524,000 |
| 1990/04/16 | 800 | 805 | 772 | 780 | 392,000 |
| 1990/04/13 | 840 | 849 | 811 | 811 | 329,000 |
| 1990/04/12 | 839 | 853 | 834 | 853 | 395,000 |
| 1990/04/11 | 828 | 851 | 828 | 849 | 390,000 |
| 1990/04/10 | 865 | 865 | 831 | 848 | 351,000 |
| 1990/04/09 | 884 | 890 | 869 | 870 | 487,000 |
| 1990/04/06 | 870 | 874 | 842 | 874 | 986,000 |
| 1990/04/05 | 834 | 850 | 826 | 850 | 499,000 |
| 1990/04/04 | 850 | 850 | 830 | 850 | 426,000 |
| 1990/04/03 | 830 | 855 | 820 | 830 | 662,000 |
| 1990/04/02 | 829 | 830 | 800 | 820 | 539,000 |
| 1990/03/30 | 859 | 860 | 831 | 849 | 563,000 |
| 1990/03/29 | 888 | 898 | 870 | 870 | 505,000 |
| 1990/03/28 | 890 | 899 | 885 | 899 | 462,000 |
| 1990/03/27 | 909 | 910 | 887 | 900 | 915,000 |
| 1990/03/26 | 892 | 902 | 882 | 902 | 923,000 |
| 1990/03/23 | 870 | 882 | 840 | 882 | 518,000 |
| 1990/03/22 | 831 | 870 | 831 | 870 | 423,000 |
| 1990/03/20 | 895 | 895 | 865 | 875 | 426,000 |
| 1990/03/19 | 911 | 920 | 875 | 875 | 336,000 |
| 1990/03/16 | 912 | 930 | 911 | 920 | 564,000 |
| 1990/03/15 | 931 | 931 | 910 | 912 | 328,000 |
| 1990/03/14 | 950 | 960 | 916 | 930 | 354,000 |
| 1990/03/13 | 975 | 979 | 960 | 960 | 355,000 |
| 1990/03/12 | 990 | 1,000 | 985 | 985 | 327,000 |
| 1990/03/09 | 985 | 1,020 | 982 | 1,000 | 836,000 |
| 1990/03/08 | 982 | 991 | 982 | 985 | 550,000 |
| 1990/03/07 | 1,000 | 1,000 | 980 | 980 | 891,000 |
| 1990/03/06 | 1,040 | 1,040 | 1,000 | 1,000 | 582,000 |
| 1990/03/05 | 1,050 | 1,050 | 1,020 | 1,020 | 234,000 |
| 1990/03/02 | 1,060 | 1,060 | 1,050 | 1,060 | 275,000 |
| 1990/03/01 | 1,060 | 1,060 | 1,030 | 1,040 | 740,000 |
| 1990/02/28 | 1,070 | 1,080 | 1,050 | 1,060 | 479,000 |
| 1990/02/27 | 1,060 | 1,060 | 1,020 | 1,050 | 498,000 |
| 1990/02/26 | 1,100 | 1,100 | 1,000 | 1,020 | 344,000 |
| 1990/02/23 | 1,120 | 1,160 | 1,100 | 1,110 | 333,000 |
| 1990/02/22 | 1,180 | 1,180 | 1,110 | 1,180 | 432,000 |
| 1990/02/21 | 1,190 | 1,190 | 1,150 | 1,170 | 248,000 |
| 1990/02/20 | 1,180 | 1,230 | 1,170 | 1,200 | 313,000 |
| 1990/02/19 | 1,200 | 1,200 | 1,170 | 1,170 | 193,000 |
| 1990/02/16 | 1,210 | 1,210 | 1,200 | 1,200 | 184,000 |
| 1990/02/15 | 1,200 | 1,220 | 1,190 | 1,210 | 707,000 |
| 1990/02/14 | 1,230 | 1,230 | 1,190 | 1,190 | 441,000 |
| 1990/02/13 | 1,270 | 1,270 | 1,230 | 1,230 | 230,000 |
| 1990/02/09 | 1,230 | 1,260 | 1,230 | 1,250 | 235,000 |
| 1990/02/08 | 1,230 | 1,250 | 1,230 | 1,250 | 269,000 |
| 1990/02/07 | 1,230 | 1,240 | 1,220 | 1,220 | 122,000 |
| 1990/02/06 | 1,250 | 1,260 | 1,210 | 1,220 | 258,000 |
| 1990/02/05 | 1,260 | 1,260 | 1,250 | 1,260 | 153,000 |
| 1990/02/02 | 1,250 | 1,260 | 1,240 | 1,260 | 197,000 |
| 1990/02/01 | 1,250 | 1,250 | 1,230 | 1,230 | 152,000 |
| 1990/01/31 | 1,230 | 1,240 | 1,220 | 1,230 | 228,000 |
| 1990/01/30 | 1,220 | 1,220 | 1,210 | 1,210 | 173,000 |
| 1990/01/29 | 1,200 | 1,220 | 1,190 | 1,200 | 166,000 |
| 1990/01/26 | 1,210 | 1,210 | 1,190 | 1,200 | 278,000 |
| 1990/01/25 | 1,230 | 1,230 | 1,200 | 1,210 | 326,000 |
| 1990/01/24 | 1,250 | 1,250 | 1,200 | 1,200 | 310,000 |
| 1990/01/23 | 1,220 | 1,230 | 1,200 | 1,230 | 411,000 |
| 1990/01/22 | 1,210 | 1,230 | 1,210 | 1,230 | 405,000 |
| 1990/01/19 | 1,200 | 1,210 | 1,190 | 1,200 | 206,000 |
| 1990/01/18 | 1,240 | 1,240 | 1,190 | 1,220 | 450,000 |
| 1990/01/17 | 1,230 | 1,280 | 1,210 | 1,280 | 436,000 |
| 1990/01/16 | 1,230 | 1,270 | 1,190 | 1,190 | 285,000 |
| 1990/01/12 | 1,290 | 1,290 | 1,250 | 1,250 | 186,000 |
| 1990/01/11 | 1,280 | 1,300 | 1,260 | 1,300 | 361,000 |
| 1990/01/10 | 1,280 | 1,280 | 1,250 | 1,280 | 383,000 |
| 1990/01/09 | 1,280 | 1,280 | 1,260 | 1,280 | 269,000 |
| 1990/01/08 | 1,270 | 1,280 | 1,260 | 1,280 | 373,000 |
| 1990/01/05 | 1,290 | 1,290 | 1,260 | 1,260 | 339,000 |
| 1990/01/04 | 1,300 | 1,310 | 1,250 | 1,260 | 188,000 |