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 |
|---|---|---|---|---|---|
| 1991/12/30 | 640 | 648 | 640 | 640 | 265,000 |
| 1991/12/27 | 650 | 659 | 635 | 640 | 188,000 |
| 1991/12/26 | 630 | 640 | 630 | 640 | 476,000 |
| 1991/12/25 | 601 | 640 | 601 | 640 | 427,000 |
| 1991/12/24 | 603 | 606 | 585 | 600 | 222,000 |
| 1991/12/20 | 568 | 589 | 568 | 585 | 200,000 |
| 1991/12/19 | 573 | 580 | 565 | 567 | 136,000 |
| 1991/12/18 | 601 | 610 | 586 | 610 | 171,000 |
| 1991/12/17 | 598 | 620 | 591 | 611 | 207,000 |
| 1991/12/16 | 588 | 588 | 570 | 588 | 111,000 |
| 1991/12/13 | 576 | 590 | 556 | 590 | 1,620,000 |
| 1991/12/12 | 545 | 555 | 535 | 536 | 391,000 |
| 1991/12/11 | 519 | 531 | 498 | 505 | 534,000 |
| 1991/12/10 | 572 | 572 | 549 | 549 | 169,000 |
| 1991/12/09 | 579 | 579 | 555 | 566 | 174,000 |
| 1991/12/06 | 572 | 584 | 568 | 579 | 339,000 |
| 1991/12/05 | 570 | 570 | 558 | 558 | 145,000 |
| 1991/12/04 | 571 | 571 | 556 | 570 | 151,000 |
| 1991/12/03 | 568 | 581 | 559 | 561 | 260,000 |
| 1991/12/02 | 597 | 597 | 558 | 558 | 174,000 |
| 1991/11/29 | 590 | 619 | 590 | 602 | 82,000 |
| 1991/11/28 | 597 | 601 | 575 | 590 | 168,000 |
| 1991/11/27 | 639 | 639 | 601 | 601 | 212,000 |
| 1991/11/26 | 595 | 629 | 590 | 629 | 245,000 |
| 1991/11/25 | 580 | 599 | 570 | 590 | 113,000 |
| 1991/11/22 | 590 | 590 | 577 | 581 | 169,000 |
| 1991/11/21 | 570 | 591 | 570 | 572 | 118,000 |
| 1991/11/20 | 575 | 589 | 560 | 570 | 202,000 |
| 1991/11/19 | 605 | 605 | 580 | 580 | 165,000 |
| 1991/11/18 | 627 | 627 | 575 | 575 | 197,000 |
| 1991/11/15 | 630 | 630 | 617 | 617 | 192,000 |
| 1991/11/14 | 620 | 639 | 617 | 617 | 175,000 |
| 1991/11/13 | 639 | 644 | 630 | 640 | 129,000 |
| 1991/11/12 | 609 | 639 | 609 | 638 | 185,000 |
| 1991/11/11 | 620 | 620 | 609 | 609 | 81,000 |
| 1991/11/08 | 611 | 623 | 605 | 615 | 240,000 |
| 1991/11/07 | 601 | 624 | 601 | 605 | 241,000 |
| 1991/11/06 | 627 | 627 | 605 | 611 | 194,000 |
| 1991/11/05 | 641 | 641 | 615 | 637 | 126,000 |
| 1991/11/01 | 643 | 645 | 641 | 641 | 119,000 |
| 1991/10/31 | 635 | 645 | 630 | 645 | 210,000 |
| 1991/10/30 | 640 | 650 | 639 | 645 | 137,000 |
| 1991/10/29 | 649 | 650 | 639 | 648 | 265,000 |
| 1991/10/28 | 649 | 650 | 639 | 639 | 163,000 |
| 1991/10/25 | 639 | 644 | 621 | 639 | 166,000 |
| 1991/10/24 | 624 | 642 | 624 | 639 | 225,000 |
| 1991/10/23 | 610 | 630 | 610 | 624 | 182,000 |
| 1991/10/22 | 642 | 642 | 625 | 625 | 309,000 |
| 1991/10/21 | 635 | 642 | 631 | 642 | 299,000 |
| 1991/10/18 | 630 | 638 | 627 | 638 | 268,000 |
| 1991/10/17 | 610 | 629 | 610 | 629 | 159,000 |
| 1991/10/16 | 603 | 620 | 603 | 620 | 150,000 |
| 1991/10/15 | 610 | 628 | 610 | 623 | 175,000 |
| 1991/10/14 | 597 | 611 | 597 | 600 | 150,000 |
| 1991/10/11 | 614 | 627 | 614 | 627 | 143,000 |
| 1991/10/09 | 611 | 635 | 611 | 633 | 410,000 |
| 1991/10/08 | 617 | 635 | 611 | 611 | 183,000 |
| 1991/10/07 | 617 | 627 | 617 | 627 | 81,000 |
| 1991/10/04 | 626 | 639 | 624 | 637 | 203,000 |
| 1991/10/03 | 634 | 644 | 632 | 640 | 259,000 |
| 1991/10/02 | 649 | 649 | 632 | 635 | 313,000 |
| 1991/10/01 | 617 | 647 | 617 | 645 | 265,000 |
| 1991/09/30 | 634 | 638 | 620 | 637 | 158,000 |
| 1991/09/27 | 619 | 635 | 605 | 625 | 322,000 |
| 1991/09/26 | 599 | 610 | 595 | 609 | 208,000 |
| 1991/09/25 | 600 | 600 | 588 | 600 | 174,000 |
| 1991/09/24 | 599 | 599 | 590 | 590 | 278,000 |
| 1991/09/20 | 601 | 605 | 582 | 589 | 168,000 |
| 1991/09/19 | 602 | 610 | 589 | 600 | 162,000 |
| 1991/09/18 | 600 | 610 | 596 | 610 | 693,000 |
| 1991/09/17 | 599 | 615 | 597 | 610 | 433,000 |
| 1991/09/13 | 565 | 599 | 565 | 599 | 2,098,000 |
| 1991/09/12 | 578 | 588 | 565 | 565 | 178,000 |
| 1991/09/11 | 571 | 585 | 571 | 578 | 183,000 |
| 1991/09/10 | 589 | 590 | 570 | 571 | 182,000 |
| 1991/09/09 | 586 | 600 | 586 | 588 | 98,000 |
| 1991/09/06 | 586 | 598 | 586 | 586 | 193,000 |
| 1991/09/05 | 585 | 600 | 575 | 575 | 169,000 |
| 1991/09/04 | 570 | 584 | 565 | 575 | 360,000 |
| 1991/09/03 | 575 | 586 | 565 | 577 | 257,000 |
| 1991/09/02 | 551 | 569 | 550 | 565 | 207,000 |
| 1991/08/30 | 536 | 555 | 536 | 549 | 94,000 |
| 1991/08/29 | 534 | 539 | 534 | 534 | 75,000 |
| 1991/08/28 | 554 | 560 | 530 | 530 | 242,000 |
| 1991/08/27 | 550 | 558 | 540 | 556 | 265,000 |
| 1991/08/26 | 541 | 541 | 521 | 539 | 164,000 |
| 1991/08/23 | 539 | 545 | 539 | 541 | 183,000 |
| 1991/08/22 | 540 | 555 | 535 | 541 | 248,000 |
| 1991/08/21 | 515 | 536 | 515 | 520 | 441,000 |
| 1991/08/20 | 540 | 540 | 510 | 510 | 404,000 |
| 1991/08/19 | 566 | 569 | 530 | 530 | 354,000 |
| 1991/08/16 | 569 | 587 | 569 | 577 | 146,000 |
| 1991/08/15 | 581 | 590 | 577 | 577 | 199,000 |
| 1991/08/14 | 577 | 600 | 577 | 599 | 154,000 |
| 1991/08/13 | 570 | 595 | 567 | 567 | 152,000 |
| 1991/08/12 | 596 | 596 | 580 | 580 | 114,000 |
| 1991/08/09 | 600 | 615 | 595 | 596 | 157,000 |
| 1991/08/08 | 615 | 620 | 600 | 600 | 167,000 |
| 1991/08/07 | 623 | 623 | 610 | 620 | 178,000 |
| 1991/08/06 | 620 | 625 | 610 | 610 | 200,000 |
| 1991/08/05 | 622 | 631 | 612 | 612 | 154,000 |
| 1991/08/02 | 614 | 623 | 611 | 612 | 141,000 |
| 1991/08/01 | 623 | 623 | 610 | 616 | 95,000 |
| 1991/07/31 | 620 | 625 | 608 | 613 | 160,000 |
| 1991/07/30 | 630 | 634 | 611 | 611 | 206,000 |
| 1991/07/29 | 615 | 619 | 595 | 595 | 202,000 |
| 1991/07/26 | 610 | 630 | 601 | 625 | 277,000 |
| 1991/07/25 | 584 | 609 | 584 | 600 | 312,000 |
| 1991/07/24 | 575 | 594 | 575 | 590 | 206,000 |
| 1991/07/23 | 580 | 580 | 568 | 570 | 190,000 |
| 1991/07/22 | 590 | 590 | 578 | 578 | 193,000 |
| 1991/07/19 | 575 | 594 | 575 | 581 | 174,000 |
| 1991/07/18 | 600 | 600 | 580 | 580 | 416,000 |
| 1991/07/17 | 613 | 613 | 590 | 590 | 328,000 |
| 1991/07/16 | 586 | 602 | 585 | 585 | 251,000 |
| 1991/07/15 | 587 | 595 | 580 | 582 | 527,000 |
| 1991/07/12 | 583 | 594 | 583 | 587 | 95,000 |
| 1991/07/11 | 572 | 580 | 572 | 575 | 177,000 |
| 1991/07/10 | 595 | 600 | 561 | 561 | 146,000 |
| 1991/07/09 | 591 | 591 | 545 | 575 | 268,000 |
| 1991/07/08 | 592 | 596 | 580 | 581 | 219,000 |
| 1991/07/05 | 610 | 610 | 582 | 582 | 262,000 |
| 1991/07/04 | 612 | 617 | 596 | 600 | 198,000 |
| 1991/07/03 | 655 | 655 | 611 | 611 | 137,000 |
| 1991/07/02 | 644 | 661 | 640 | 655 | 198,000 |
| 1991/07/01 | 625 | 640 | 625 | 640 | 188,000 |
| 1991/06/28 | 638 | 638 | 620 | 620 | 94,000 |
| 1991/06/27 | 629 | 638 | 620 | 620 | 199,000 |
| 1991/06/26 | 625 | 640 | 625 | 625 | 163,000 |
| 1991/06/25 | 615 | 625 | 611 | 625 | 118,000 |
| 1991/06/24 | 630 | 630 | 625 | 625 | 184,000 |
| 1991/06/21 | 636 | 659 | 635 | 640 | 272,000 |
| 1991/06/20 | 650 | 655 | 625 | 626 | 186,000 |
| 1991/06/19 | 637 | 650 | 635 | 650 | 240,000 |
| 1991/06/18 | 666 | 676 | 666 | 667 | 161,000 |
| 1991/06/17 | 660 | 675 | 660 | 666 | 134,000 |
| 1991/06/14 | 671 | 673 | 651 | 651 | 2,214,000 |
| 1991/06/13 | 650 | 650 | 630 | 641 | 270,000 |
| 1991/06/12 | 626 | 639 | 626 | 630 | 262,000 |
| 1991/06/11 | 620 | 631 | 617 | 626 | 125,000 |
| 1991/06/10 | 658 | 658 | 627 | 627 | 121,000 |
| 1991/06/07 | 675 | 675 | 648 | 648 | 159,000 |
| 1991/06/06 | 678 | 678 | 659 | 667 | 303,000 |
| 1991/06/05 | 668 | 675 | 648 | 648 | 254,000 |
| 1991/06/04 | 678 | 684 | 678 | 678 | 181,000 |
| 1991/06/03 | 694 | 694 | 676 | 688 | 111,000 |
| 1991/05/31 | 685 | 685 | 675 | 675 | 376,000 |
| 1991/05/30 | 685 | 695 | 675 | 675 | 422,000 |
| 1991/05/29 | 710 | 710 | 675 | 675 | 361,000 |
| 1991/05/28 | 705 | 705 | 680 | 700 | 190,000 |
| 1991/05/27 | 710 | 710 | 700 | 705 | 157,000 |
| 1991/05/24 | 699 | 700 | 686 | 700 | 173,000 |
| 1991/05/23 | 695 | 695 | 686 | 694 | 154,000 |
| 1991/05/22 | 690 | 695 | 685 | 685 | 324,000 |
| 1991/05/21 | 679 | 690 | 679 | 690 | 162,000 |
| 1991/05/20 | 690 | 690 | 685 | 690 | 142,000 |
| 1991/05/17 | 685 | 690 | 685 | 686 | 178,000 |
| 1991/05/16 | 690 | 693 | 684 | 685 | 217,000 |
| 1991/05/15 | 710 | 710 | 691 | 700 | 167,000 |
| 1991/05/14 | 710 | 715 | 710 | 714 | 216,000 |
| 1991/05/13 | 715 | 715 | 705 | 705 | 169,000 |
| 1991/05/10 | 728 | 728 | 715 | 715 | 183,000 |
| 1991/05/09 | 719 | 728 | 715 | 728 | 282,000 |
| 1991/05/08 | 718 | 725 | 715 | 720 | 133,000 |
| 1991/05/07 | 729 | 729 | 720 | 725 | 174,000 |
| 1991/05/02 | 690 | 719 | 690 | 719 | 188,000 |
| 1991/05/01 | 708 | 709 | 700 | 700 | 175,000 |
| 1991/04/30 | 700 | 700 | 690 | 700 | 211,000 |
| 1991/04/26 | 700 | 706 | 694 | 700 | 160,000 |
| 1991/04/25 | 694 | 708 | 694 | 707 | 130,000 |
| 1991/04/24 | 714 | 714 | 705 | 708 | 202,000 |
| 1991/04/23 | 699 | 715 | 692 | 714 | 357,000 |
| 1991/04/22 | 705 | 705 | 699 | 699 | 102,000 |
| 1991/04/19 | 704 | 710 | 700 | 705 | 154,000 |
| 1991/04/18 | 720 | 720 | 702 | 710 | 90,000 |
| 1991/04/17 | 725 | 728 | 722 | 728 | 299,000 |
| 1991/04/16 | 710 | 718 | 691 | 708 | 271,000 |
| 1991/04/15 | 699 | 708 | 699 | 703 | 209,000 |
| 1991/04/12 | 690 | 710 | 690 | 709 | 297,000 |
| 1991/04/11 | 696 | 700 | 695 | 700 | 184,000 |
| 1991/04/10 | 706 | 713 | 696 | 700 | 166,000 |
| 1991/04/09 | 695 | 715 | 695 | 714 | 353,000 |
| 1991/04/08 | 711 | 720 | 691 | 696 | 193,000 |
| 1991/04/05 | 714 | 725 | 708 | 711 | 217,000 |
| 1991/04/04 | 712 | 718 | 704 | 704 | 192,000 |
| 1991/04/03 | 715 | 718 | 705 | 718 | 370,000 |
| 1991/04/02 | 700 | 718 | 700 | 705 | 169,000 |
| 1991/04/01 | 711 | 719 | 694 | 700 | 99,000 |
| 1991/03/29 | 729 | 729 | 702 | 721 | 266,000 |
| 1991/03/28 | 697 | 720 | 694 | 719 | 307,000 |
| 1991/03/27 | 728 | 728 | 705 | 717 | 224,000 |
| 1991/03/26 | 707 | 718 | 705 | 718 | 200,000 |
| 1991/03/25 | 712 | 723 | 705 | 705 | 260,000 |
| 1991/03/22 | 701 | 730 | 701 | 702 | 678,000 |
| 1991/03/20 | 719 | 725 | 700 | 700 | 745,000 |
| 1991/03/19 | 719 | 741 | 719 | 719 | 676,000 |
| 1991/03/18 | 740 | 743 | 729 | 729 | 373,000 |
| 1991/03/15 | 710 | 730 | 710 | 729 | 257,000 |
| 1991/03/14 | 718 | 718 | 703 | 709 | 328,000 |
| 1991/03/13 | 702 | 713 | 699 | 699 | 258,000 |
| 1991/03/12 | 725 | 725 | 702 | 710 | 394,000 |
| 1991/03/11 | 711 | 735 | 710 | 720 | 558,000 |
| 1991/03/08 | 735 | 735 | 716 | 720 | 1,506,000 |
| 1991/03/07 | 700 | 730 | 694 | 725 | 499,000 |
| 1991/03/06 | 707 | 710 | 690 | 710 | 264,000 |
| 1991/03/05 | 680 | 702 | 679 | 690 | 302,000 |
| 1991/03/04 | 680 | 690 | 680 | 683 | 273,000 |
| 1991/03/01 | 700 | 710 | 690 | 690 | 365,000 |
| 1991/02/28 | 715 | 716 | 700 | 700 | 349,000 |
| 1991/02/27 | 717 | 717 | 704 | 706 | 386,000 |
| 1991/02/26 | 735 | 735 | 711 | 713 | 677,000 |
| 1991/02/25 | 721 | 725 | 708 | 715 | 491,000 |
| 1991/02/22 | 755 | 756 | 711 | 711 | 756,000 |
| 1991/02/21 | 720 | 760 | 720 | 745 | 3,507,000 |
| 1991/02/20 | 690 | 710 | 681 | 710 | 951,000 |
| 1991/02/19 | 691 | 718 | 686 | 700 | 1,481,000 |
| 1991/02/18 | 686 | 705 | 685 | 691 | 908,000 |
| 1991/02/15 | 665 | 701 | 665 | 685 | 1,420,000 |
| 1991/02/14 | 651 | 665 | 651 | 655 | 560,000 |
| 1991/02/13 | 664 | 665 | 651 | 659 | 518,000 |
| 1991/02/12 | 658 | 667 | 655 | 664 | 1,146,000 |
| 1991/02/08 | 643 | 654 | 640 | 648 | 686,000 |
| 1991/02/07 | 637 | 644 | 631 | 644 | 578,000 |
| 1991/02/06 | 624 | 639 | 624 | 628 | 537,000 |
| 1991/02/05 | 617 | 629 | 617 | 620 | 191,000 |
| 1991/02/04 | 610 | 620 | 610 | 612 | 123,000 |
| 1991/02/01 | 626 | 626 | 611 | 612 | 256,000 |
| 1991/01/31 | 638 | 644 | 625 | 625 | 293,000 |
| 1991/01/30 | 625 | 636 | 625 | 635 | 521,000 |
| 1991/01/29 | 634 | 634 | 621 | 625 | 292,000 |
| 1991/01/28 | 634 | 635 | 629 | 634 | 348,000 |
| 1991/01/25 | 630 | 637 | 629 | 634 | 1,383,000 |
| 1991/01/24 | 633 | 640 | 626 | 633 | 888,000 |
| 1991/01/23 | 635 | 637 | 625 | 632 | 505,000 |
| 1991/01/22 | 620 | 642 | 620 | 625 | 1,279,000 |
| 1991/01/21 | 650 | 650 | 624 | 625 | 447,000 |
| 1991/01/18 | 646 | 655 | 619 | 650 | 561,000 |
| 1991/01/17 | 594 | 636 | 594 | 636 | 363,000 |
| 1991/01/16 | 600 | 610 | 582 | 610 | 355,000 |
| 1991/01/14 | 620 | 630 | 612 | 630 | 134,000 |
| 1991/01/11 | 614 | 630 | 610 | 630 | 322,000 |
| 1991/01/10 | 630 | 640 | 610 | 610 | 328,000 |
| 1991/01/09 | 618 | 643 | 618 | 620 | 181,000 |
| 1991/01/08 | 660 | 660 | 628 | 628 | 174,000 |
| 1991/01/07 | 680 | 685 | 645 | 668 | 178,000 |
| 1991/01/04 | 660 | 685 | 660 | 675 | 119,000 |