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 |
---|---|---|---|---|---|
1993/12/30 | 503 | 503 | 492 | 492 | 81,000 |
1993/12/29 | 489 | 500 | 489 | 498 | 137,000 |
1993/12/28 | 473 | 490 | 472 | 489 | 94,000 |
1993/12/27 | 482 | 482 | 460 | 468 | 143,000 |
1993/12/24 | 482 | 482 | 475 | 477 | 192,000 |
1993/12/22 | 481 | 490 | 476 | 477 | 193,000 |
1993/12/21 | 489 | 489 | 475 | 476 | 283,000 |
1993/12/20 | 510 | 510 | 493 | 496 | 147,000 |
1993/12/17 | 509 | 510 | 500 | 509 | 187,000 |
1993/12/16 | 507 | 509 | 499 | 505 | 304,000 |
1993/12/15 | 497 | 509 | 493 | 499 | 129,000 |
1993/12/14 | 487 | 498 | 485 | 498 | 235,000 |
1993/12/13 | 481 | 495 | 478 | 480 | 135,000 |
1993/12/10 | 484 | 495 | 474 | 480 | 1,344,000 |
1993/12/09 | 483 | 495 | 480 | 484 | 311,000 |
1993/12/08 | 498 | 498 | 462 | 478 | 359,000 |
1993/12/07 | 497 | 510 | 492 | 500 | 297,000 |
1993/12/06 | 547 | 547 | 497 | 497 | 486,000 |
1993/12/03 | 515 | 538 | 510 | 537 | 119,000 |
1993/12/02 | 504 | 534 | 502 | 510 | 351,000 |
1993/12/01 | 484 | 508 | 483 | 494 | 418,000 |
1993/11/30 | 481 | 483 | 472 | 479 | 236,000 |
1993/11/29 | 490 | 490 | 450 | 450 | 264,000 |
1993/11/26 | 512 | 513 | 480 | 485 | 294,000 |
1993/11/25 | 488 | 509 | 480 | 509 | 403,000 |
1993/11/24 | 500 | 504 | 478 | 480 | 404,000 |
1993/11/22 | 540 | 540 | 495 | 495 | 543,000 |
1993/11/19 | 553 | 565 | 535 | 545 | 276,000 |
1993/11/18 | 562 | 562 | 553 | 553 | 163,000 |
1993/11/17 | 570 | 574 | 540 | 542 | 307,000 |
1993/11/16 | 539 | 574 | 539 | 565 | 366,000 |
1993/11/15 | 579 | 579 | 535 | 559 | 372,000 |
1993/11/12 | 562 | 585 | 559 | 574 | 769,000 |
1993/11/11 | 555 | 566 | 547 | 562 | 231,000 |
1993/11/10 | 528 | 545 | 520 | 545 | 498,000 |
1993/11/09 | 568 | 569 | 510 | 518 | 396,000 |
1993/11/08 | 568 | 586 | 560 | 567 | 329,000 |
1993/11/05 | 610 | 610 | 560 | 578 | 368,000 |
1993/11/04 | 621 | 639 | 600 | 600 | 313,000 |
1993/11/02 | 640 | 647 | 620 | 621 | 126,000 |
1993/11/01 | 657 | 657 | 635 | 650 | 234,000 |
1993/10/29 | 649 | 671 | 644 | 670 | 376,000 |
1993/10/28 | 645 | 654 | 641 | 643 | 136,000 |
1993/10/27 | 665 | 670 | 645 | 655 | 218,000 |
1993/10/26 | 671 | 679 | 645 | 645 | 141,000 |
1993/10/25 | 664 | 675 | 663 | 671 | 200,000 |
1993/10/22 | 665 | 675 | 664 | 664 | 222,000 |
1993/10/21 | 662 | 662 | 659 | 662 | 141,000 |
1993/10/20 | 656 | 662 | 652 | 662 | 252,000 |
1993/10/19 | 661 | 661 | 652 | 656 | 249,000 |
1993/10/18 | 651 | 661 | 642 | 642 | 201,000 |
1993/10/15 | 660 | 676 | 660 | 661 | 194,000 |
1993/10/14 | 648 | 670 | 648 | 670 | 182,000 |
1993/10/13 | 658 | 669 | 658 | 658 | 137,000 |
1993/10/12 | 650 | 657 | 649 | 656 | 215,000 |
1993/10/08 | 643 | 657 | 643 | 646 | 544,000 |
1993/10/07 | 660 | 669 | 650 | 653 | 174,000 |
1993/10/06 | 673 | 673 | 670 | 670 | 193,000 |
1993/10/05 | 673 | 674 | 669 | 673 | 153,000 |
1993/10/04 | 670 | 674 | 670 | 673 | 55,000 |
1993/10/01 | 667 | 678 | 667 | 674 | 166,000 |
1993/09/30 | 652 | 659 | 645 | 657 | 91,000 |
1993/09/29 | 641 | 651 | 641 | 651 | 79,000 |
1993/09/28 | 671 | 671 | 661 | 670 | 135,000 |
1993/09/27 | 669 | 671 | 660 | 671 | 173,000 |
1993/09/24 | 652 | 659 | 648 | 659 | 256,000 |
1993/09/22 | 650 | 658 | 642 | 642 | 313,000 |
1993/09/21 | 674 | 679 | 665 | 669 | 176,000 |
1993/09/20 | 665 | 672 | 661 | 669 | 209,000 |
1993/09/17 | 678 | 685 | 665 | 685 | 269,000 |
1993/09/16 | 693 | 697 | 668 | 678 | 225,000 |
1993/09/14 | 697 | 707 | 697 | 700 | 167,000 |
1993/09/13 | 697 | 708 | 687 | 697 | 335,000 |
1993/09/10 | 692 | 695 | 684 | 692 | 1,130,000 |
1993/09/09 | 704 | 704 | 700 | 702 | 153,000 |
1993/09/08 | 705 | 716 | 700 | 710 | 406,000 |
1993/09/07 | 705 | 706 | 701 | 705 | 173,000 |
1993/09/06 | 705 | 709 | 705 | 706 | 166,000 |
1993/09/03 | 695 | 709 | 691 | 701 | 249,000 |
1993/09/02 | 696 | 705 | 689 | 701 | 143,000 |
1993/09/01 | 699 | 705 | 691 | 705 | 223,000 |
1993/08/31 | 708 | 709 | 700 | 709 | 198,000 |
1993/08/30 | 709 | 709 | 702 | 705 | 110,000 |
1993/08/27 | 705 | 706 | 697 | 706 | 245,000 |
1993/08/26 | 703 | 703 | 695 | 699 | 106,000 |
1993/08/25 | 703 | 703 | 695 | 703 | 186,000 |
1993/08/24 | 694 | 704 | 694 | 703 | 60,000 |
1993/08/23 | 700 | 703 | 695 | 695 | 119,000 |
1993/08/20 | 697 | 703 | 697 | 700 | 178,000 |
1993/08/19 | 691 | 705 | 691 | 695 | 127,000 |
1993/08/18 | 695 | 707 | 690 | 690 | 325,000 |
1993/08/17 | 700 | 708 | 693 | 705 | 198,000 |
1993/08/16 | 711 | 711 | 690 | 704 | 194,000 |
1993/08/13 | 710 | 717 | 704 | 711 | 541,000 |
1993/08/12 | 711 | 711 | 699 | 710 | 719,000 |
1993/08/11 | 680 | 692 | 679 | 692 | 281,000 |
1993/08/10 | 675 | 679 | 673 | 675 | 201,000 |
1993/08/09 | 669 | 678 | 663 | 675 | 258,000 |
1993/08/06 | 668 | 678 | 668 | 668 | 68,000 |
1993/08/05 | 669 | 678 | 666 | 678 | 371,000 |
1993/08/04 | 657 | 680 | 655 | 659 | 208,000 |
1993/08/03 | 670 | 684 | 662 | 662 | 192,000 |
1993/08/02 | 680 | 680 | 662 | 662 | 191,000 |
1993/07/30 | 670 | 679 | 660 | 679 | 430,000 |
1993/07/29 | 647 | 680 | 647 | 680 | 276,000 |
1993/07/28 | 647 | 650 | 641 | 647 | 267,000 |
1993/07/27 | 645 | 650 | 644 | 649 | 289,000 |
1993/07/26 | 626 | 638 | 624 | 638 | 313,000 |
1993/07/23 | 638 | 638 | 620 | 626 | 155,000 |
1993/07/22 | 650 | 650 | 639 | 639 | 414,000 |
1993/07/21 | 655 | 655 | 634 | 638 | 664,000 |
1993/07/20 | 624 | 630 | 621 | 630 | 236,000 |
1993/07/19 | 640 | 640 | 630 | 630 | 124,000 |
1993/07/16 | 644 | 644 | 639 | 640 | 182,000 |
1993/07/15 | 642 | 646 | 637 | 640 | 291,000 |
1993/07/14 | 642 | 642 | 632 | 642 | 185,000 |
1993/07/13 | 630 | 641 | 630 | 639 | 223,000 |
1993/07/12 | 644 | 644 | 628 | 640 | 86,000 |
1993/07/09 | 631 | 642 | 631 | 638 | 632,000 |
1993/07/08 | 635 | 645 | 630 | 631 | 164,000 |
1993/07/07 | 638 | 650 | 638 | 645 | 103,000 |
1993/07/06 | 644 | 664 | 644 | 657 | 151,000 |
1993/07/05 | 649 | 654 | 639 | 654 | 201,000 |
1993/07/02 | 678 | 679 | 659 | 679 | 345,000 |
1993/07/01 | 662 | 685 | 662 | 685 | 369,000 |
1993/06/30 | 655 | 664 | 654 | 662 | 208,000 |
1993/06/29 | 650 | 670 | 650 | 664 | 510,000 |
1993/06/28 | 645 | 652 | 635 | 650 | 197,000 |
1993/06/25 | 629 | 636 | 620 | 635 | 362,000 |
1993/06/24 | 620 | 627 | 610 | 621 | 451,000 |
1993/06/23 | 608 | 640 | 600 | 640 | 294,000 |
1993/06/22 | 610 | 615 | 595 | 610 | 432,000 |
1993/06/21 | 631 | 631 | 607 | 615 | 464,000 |
1993/06/18 | 660 | 660 | 640 | 646 | 304,000 |
1993/06/17 | 660 | 660 | 637 | 655 | 427,000 |
1993/06/16 | 658 | 665 | 648 | 650 | 287,000 |
1993/06/15 | 645 | 652 | 644 | 648 | 153,000 |
1993/06/14 | 668 | 675 | 644 | 644 | 223,000 |
1993/06/11 | 694 | 694 | 664 | 668 | 1,393,000 |
1993/06/10 | 681 | 688 | 663 | 688 | 254,000 |
1993/06/08 | 674 | 684 | 663 | 671 | 224,000 |
1993/06/07 | 701 | 704 | 675 | 675 | 244,000 |
1993/06/04 | 690 | 700 | 681 | 681 | 356,000 |
1993/06/03 | 680 | 704 | 673 | 695 | 477,000 |
1993/06/02 | 685 | 685 | 671 | 671 | 112,000 |
1993/06/01 | 675 | 690 | 670 | 679 | 209,000 |
1993/05/31 | 693 | 693 | 674 | 683 | 265,000 |
1993/05/28 | 703 | 703 | 682 | 699 | 365,000 |
1993/05/27 | 679 | 695 | 679 | 693 | 904,000 |
1993/05/26 | 655 | 673 | 638 | 670 | 913,000 |
1993/05/25 | 634 | 659 | 634 | 645 | 231,000 |
1993/05/24 | 655 | 660 | 641 | 642 | 264,000 |
1993/05/21 | 663 | 669 | 655 | 658 | 373,000 |
1993/05/20 | 655 | 655 | 645 | 655 | 324,000 |
1993/05/19 | 621 | 645 | 621 | 645 | 269,000 |
1993/05/18 | 645 | 645 | 631 | 634 | 362,000 |
1993/05/17 | 647 | 647 | 642 | 644 | 164,000 |
1993/05/14 | 638 | 640 | 620 | 640 | 423,000 |
1993/05/13 | 663 | 663 | 640 | 640 | 366,000 |
1993/05/12 | 679 | 679 | 660 | 662 | 294,000 |
1993/05/11 | 669 | 680 | 667 | 676 | 674,000 |
1993/05/10 | 659 | 670 | 650 | 669 | 234,000 |
1993/05/07 | 640 | 651 | 640 | 650 | 382,000 |
1993/05/06 | 659 | 659 | 639 | 639 | 281,000 |
1993/04/30 | 641 | 660 | 638 | 660 | 384,000 |
1993/04/28 | 635 | 650 | 634 | 637 | 580,000 |
1993/04/27 | 595 | 635 | 595 | 630 | 415,000 |
1993/04/26 | 601 | 610 | 600 | 600 | 462,000 |
1993/04/23 | 602 | 631 | 602 | 610 | 198,000 |
1993/04/22 | 625 | 640 | 611 | 611 | 273,000 |
1993/04/21 | 625 | 625 | 607 | 625 | 328,000 |
1993/04/20 | 632 | 650 | 631 | 631 | 146,000 |
1993/04/19 | 650 | 650 | 630 | 649 | 196,000 |
1993/04/16 | 650 | 652 | 634 | 649 | 701,000 |
1993/04/15 | 655 | 660 | 617 | 654 | 457,000 |
1993/04/14 | 663 | 663 | 647 | 659 | 505,000 |
1993/04/13 | 607 | 665 | 607 | 663 | 829,000 |
1993/04/12 | 629 | 629 | 605 | 617 | 103,000 |
1993/04/09 | 624 | 631 | 601 | 620 | 1,115,000 |
1993/04/08 | 620 | 627 | 619 | 624 | 691,000 |
1993/04/07 | 610 | 625 | 610 | 618 | 479,000 |
1993/04/06 | 600 | 609 | 596 | 597 | 354,000 |
1993/04/05 | 603 | 626 | 595 | 614 | 656,000 |
1993/04/02 | 619 | 628 | 600 | 609 | 750,000 |
1993/04/01 | 570 | 615 | 570 | 609 | 382,000 |
1993/03/31 | 582 | 582 | 564 | 570 | 265,000 |
1993/03/30 | 581 | 590 | 560 | 563 | 304,000 |
1993/03/29 | 591 | 592 | 583 | 586 | 258,000 |
1993/03/26 | 585 | 596 | 582 | 582 | 230,000 |
1993/03/25 | 595 | 605 | 582 | 596 | 335,000 |
1993/03/24 | 593 | 600 | 574 | 595 | 254,000 |
1993/03/23 | 588 | 595 | 575 | 583 | 476,000 |
1993/03/22 | 592 | 611 | 588 | 611 | 315,000 |
1993/03/19 | 611 | 629 | 562 | 562 | 533,000 |
1993/03/18 | 595 | 630 | 595 | 611 | 537,000 |
1993/03/17 | 586 | 590 | 580 | 582 | 238,000 |
1993/03/16 | 591 | 591 | 583 | 586 | 299,000 |
1993/03/15 | 581 | 594 | 577 | 593 | 641,000 |
1993/03/12 | 544 | 580 | 544 | 580 | 1,840,000 |
1993/03/11 | 551 | 566 | 550 | 551 | 520,000 |
1993/03/10 | 555 | 560 | 545 | 551 | 420,000 |
1993/03/09 | 549 | 562 | 535 | 536 | 643,000 |
1993/03/08 | 519 | 580 | 519 | 550 | 573,000 |
1993/03/05 | 518 | 525 | 515 | 515 | 238,000 |
1993/03/04 | 515 | 517 | 511 | 515 | 288,000 |
1993/03/03 | 525 | 525 | 518 | 520 | 124,000 |
1993/03/02 | 525 | 530 | 518 | 518 | 491,000 |
1993/03/01 | 530 | 535 | 524 | 525 | 267,000 |
1993/02/26 | 525 | 525 | 521 | 525 | 227,000 |
1993/02/25 | 530 | 530 | 528 | 530 | 386,000 |
1993/02/24 | 528 | 530 | 525 | 528 | 231,000 |
1993/02/23 | 530 | 530 | 522 | 525 | 202,000 |
1993/02/22 | 539 | 540 | 532 | 532 | 116,000 |
1993/02/19 | 531 | 540 | 531 | 540 | 194,000 |
1993/02/18 | 533 | 540 | 530 | 530 | 330,000 |
1993/02/17 | 521 | 533 | 516 | 533 | 255,000 |
1993/02/16 | 530 | 539 | 521 | 521 | 181,000 |
1993/02/15 | 528 | 540 | 528 | 540 | 150,000 |
1993/02/12 | 540 | 540 | 516 | 518 | 478,000 |
1993/02/10 | 540 | 540 | 522 | 540 | 105,000 |
1993/02/09 | 540 | 540 | 535 | 540 | 103,000 |
1993/02/08 | 548 | 548 | 537 | 542 | 162,000 |
1993/02/05 | 536 | 549 | 535 | 548 | 317,000 |
1993/02/04 | 533 | 544 | 533 | 535 | 241,000 |
1993/02/03 | 549 | 549 | 542 | 542 | 212,000 |
1993/02/02 | 550 | 550 | 540 | 550 | 169,000 |
1993/02/01 | 559 | 559 | 545 | 558 | 92,000 |
1993/01/29 | 560 | 565 | 550 | 559 | 349,000 |
1993/01/28 | 531 | 561 | 531 | 559 | 245,000 |
1993/01/27 | 540 | 545 | 522 | 542 | 185,000 |
1993/01/26 | 510 | 544 | 510 | 540 | 209,000 |
1993/01/25 | 520 | 525 | 510 | 524 | 228,000 |
1993/01/22 | 523 | 529 | 522 | 525 | 222,000 |
1993/01/21 | 530 | 539 | 527 | 532 | 211,000 |
1993/01/20 | 530 | 545 | 530 | 540 | 319,000 |
1993/01/19 | 531 | 549 | 530 | 549 | 385,000 |
1993/01/18 | 534 | 536 | 530 | 531 | 126,000 |
1993/01/14 | 530 | 539 | 530 | 539 | 116,000 |
1993/01/13 | 541 | 546 | 539 | 539 | 218,000 |
1993/01/12 | 545 | 552 | 543 | 545 | 210,000 |
1993/01/11 | 557 | 563 | 544 | 545 | 168,000 |
1993/01/08 | 541 | 568 | 541 | 557 | 488,000 |
1993/01/07 | 555 | 565 | 551 | 551 | 530,000 |
1993/01/06 | 557 | 557 | 533 | 539 | 175,000 |
1993/01/05 | 554 | 560 | 553 | 559 | 183,000 |
1993/01/04 | 558 | 567 | 555 | 564 | 116,000 |