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 |
|---|---|---|---|---|---|
| 1995/12/29 | 622 | 626 | 621 | 621 | 160,000 |
| 1995/12/28 | 628 | 628 | 619 | 622 | 138,000 |
| 1995/12/27 | 629 | 630 | 626 | 628 | 187,000 |
| 1995/12/26 | 631 | 632 | 628 | 630 | 193,000 |
| 1995/12/25 | 630 | 630 | 626 | 630 | 147,000 |
| 1995/12/22 | 629 | 631 | 626 | 629 | 253,000 |
| 1995/12/21 | 625 | 631 | 625 | 628 | 184,000 |
| 1995/12/20 | 631 | 631 | 622 | 624 | 215,000 |
| 1995/12/19 | 623 | 626 | 619 | 621 | 179,000 |
| 1995/12/18 | 623 | 627 | 622 | 622 | 278,000 |
| 1995/12/15 | 626 | 630 | 619 | 619 | 329,000 |
| 1995/12/14 | 622 | 633 | 622 | 629 | 383,000 |
| 1995/12/13 | 631 | 632 | 628 | 628 | 200,000 |
| 1995/12/12 | 630 | 633 | 630 | 630 | 123,000 |
| 1995/12/11 | 632 | 632 | 623 | 630 | 205,000 |
| 1995/12/08 | 634 | 634 | 625 | 631 | 1,790,000 |
| 1995/12/07 | 628 | 634 | 627 | 628 | 335,000 |
| 1995/12/06 | 625 | 629 | 625 | 629 | 395,000 |
| 1995/12/05 | 625 | 630 | 625 | 627 | 266,000 |
| 1995/12/04 | 621 | 630 | 621 | 622 | 351,000 |
| 1995/12/01 | 620 | 631 | 618 | 620 | 300,000 |
| 1995/11/30 | 619 | 630 | 619 | 627 | 220,000 |
| 1995/11/29 | 617 | 630 | 617 | 617 | 210,000 |
| 1995/11/28 | 618 | 634 | 618 | 633 | 201,000 |
| 1995/11/27 | 612 | 635 | 610 | 623 | 425,000 |
| 1995/11/24 | 608 | 612 | 605 | 612 | 106,000 |
| 1995/11/22 | 625 | 625 | 609 | 613 | 138,000 |
| 1995/11/21 | 627 | 628 | 614 | 626 | 215,000 |
| 1995/11/20 | 628 | 630 | 625 | 627 | 177,000 |
| 1995/11/17 | 629 | 630 | 615 | 627 | 174,000 |
| 1995/11/16 | 606 | 625 | 606 | 621 | 208,000 |
| 1995/11/15 | 616 | 616 | 603 | 604 | 75,000 |
| 1995/11/14 | 619 | 620 | 606 | 606 | 122,000 |
| 1995/11/13 | 616 | 619 | 611 | 616 | 89,000 |
| 1995/11/10 | 626 | 626 | 610 | 620 | 178,000 |
| 1995/11/09 | 621 | 639 | 621 | 622 | 163,000 |
| 1995/11/08 | 625 | 630 | 620 | 620 | 110,000 |
| 1995/11/07 | 630 | 632 | 625 | 630 | 166,000 |
| 1995/11/06 | 628 | 636 | 626 | 630 | 267,000 |
| 1995/11/02 | 622 | 630 | 614 | 630 | 248,000 |
| 1995/11/01 | 615 | 621 | 607 | 612 | 249,000 |
| 1995/10/31 | 609 | 622 | 609 | 622 | 172,000 |
| 1995/10/30 | 602 | 610 | 602 | 609 | 651,000 |
| 1995/10/27 | 602 | 610 | 601 | 602 | 374,000 |
| 1995/10/26 | 614 | 617 | 601 | 601 | 645,000 |
| 1995/10/25 | 612 | 622 | 612 | 616 | 363,000 |
| 1995/10/24 | 622 | 630 | 620 | 622 | 346,000 |
| 1995/10/23 | 629 | 632 | 623 | 632 | 783,000 |
| 1995/10/20 | 623 | 629 | 621 | 629 | 246,000 |
| 1995/10/19 | 618 | 625 | 611 | 617 | 155,000 |
| 1995/10/18 | 613 | 617 | 610 | 617 | 232,000 |
| 1995/10/17 | 616 | 628 | 608 | 613 | 262,000 |
| 1995/10/16 | 604 | 630 | 599 | 616 | 187,000 |
| 1995/10/13 | 609 | 615 | 607 | 607 | 224,000 |
| 1995/10/12 | 609 | 619 | 607 | 617 | 217,000 |
| 1995/10/11 | 619 | 625 | 609 | 609 | 202,000 |
| 1995/10/09 | 633 | 634 | 619 | 619 | 473,000 |
| 1995/10/06 | 619 | 631 | 619 | 623 | 249,000 |
| 1995/10/05 | 623 | 634 | 619 | 619 | 462,000 |
| 1995/10/04 | 619 | 629 | 619 | 623 | 554,000 |
| 1995/10/03 | 593 | 620 | 591 | 615 | 376,000 |
| 1995/10/02 | 587 | 605 | 579 | 591 | 223,000 |
| 1995/09/29 | 594 | 598 | 575 | 577 | 89,000 |
| 1995/09/28 | 595 | 599 | 586 | 587 | 165,000 |
| 1995/09/27 | 590 | 596 | 578 | 596 | 231,000 |
| 1995/09/26 | 575 | 594 | 575 | 590 | 159,000 |
| 1995/09/25 | 588 | 588 | 562 | 562 | 146,000 |
| 1995/09/22 | 578 | 578 | 560 | 568 | 353,000 |
| 1995/09/21 | 588 | 593 | 585 | 585 | 178,000 |
| 1995/09/20 | 617 | 624 | 597 | 597 | 406,000 |
| 1995/09/19 | 600 | 614 | 600 | 614 | 225,000 |
| 1995/09/18 | 625 | 631 | 601 | 604 | 387,000 |
| 1995/09/14 | 610 | 623 | 604 | 620 | 447,000 |
| 1995/09/13 | 599 | 610 | 596 | 608 | 119,000 |
| 1995/09/12 | 605 | 610 | 596 | 596 | 360,000 |
| 1995/09/11 | 584 | 605 | 581 | 603 | 331,000 |
| 1995/09/08 | 599 | 605 | 578 | 590 | 3,276,000 |
| 1995/09/07 | 560 | 580 | 557 | 579 | 172,000 |
| 1995/09/06 | 578 | 584 | 560 | 560 | 162,000 |
| 1995/09/05 | 558 | 579 | 553 | 579 | 329,000 |
| 1995/09/04 | 577 | 577 | 557 | 559 | 224,000 |
| 1995/09/01 | 570 | 581 | 570 | 577 | 416,000 |
| 1995/08/31 | 565 | 580 | 564 | 564 | 176,000 |
| 1995/08/30 | 580 | 587 | 565 | 570 | 169,000 |
| 1995/08/29 | 574 | 580 | 570 | 580 | 162,000 |
| 1995/08/28 | 567 | 574 | 560 | 574 | 273,000 |
| 1995/08/25 | 569 | 570 | 557 | 567 | 175,000 |
| 1995/08/24 | 572 | 581 | 560 | 575 | 335,000 |
| 1995/08/23 | 582 | 590 | 580 | 582 | 146,000 |
| 1995/08/22 | 585 | 596 | 582 | 591 | 434,000 |
| 1995/08/21 | 580 | 582 | 569 | 581 | 440,000 |
| 1995/08/18 | 570 | 580 | 561 | 580 | 860,000 |
| 1995/08/17 | 570 | 580 | 570 | 580 | 747,000 |
| 1995/08/16 | 570 | 575 | 557 | 566 | 968,000 |
| 1995/08/15 | 516 | 549 | 515 | 540 | 884,000 |
| 1995/08/14 | 521 | 525 | 511 | 515 | 280,000 |
| 1995/08/11 | 530 | 531 | 514 | 525 | 472,000 |
| 1995/08/10 | 521 | 523 | 511 | 520 | 204,000 |
| 1995/08/09 | 523 | 528 | 516 | 520 | 232,000 |
| 1995/08/08 | 516 | 525 | 513 | 525 | 165,000 |
| 1995/08/07 | 525 | 525 | 510 | 515 | 156,000 |
| 1995/08/04 | 527 | 527 | 516 | 525 | 237,000 |
| 1995/08/03 | 540 | 542 | 521 | 527 | 274,000 |
| 1995/08/02 | 521 | 545 | 513 | 542 | 339,000 |
| 1995/08/01 | 528 | 531 | 516 | 531 | 163,000 |
| 1995/07/31 | 540 | 555 | 525 | 543 | 279,000 |
| 1995/07/28 | 544 | 549 | 530 | 541 | 192,000 |
| 1995/07/27 | 530 | 545 | 530 | 545 | 333,000 |
| 1995/07/26 | 536 | 545 | 531 | 540 | 271,000 |
| 1995/07/25 | 547 | 548 | 505 | 506 | 140,000 |
| 1995/07/24 | 550 | 550 | 521 | 549 | 66,000 |
| 1995/07/21 | 550 | 550 | 545 | 549 | 212,000 |
| 1995/07/20 | 538 | 550 | 527 | 550 | 178,000 |
| 1995/07/19 | 539 | 544 | 538 | 544 | 272,000 |
| 1995/07/18 | 555 | 557 | 545 | 549 | 292,000 |
| 1995/07/17 | 538 | 558 | 538 | 544 | 820,000 |
| 1995/07/14 | 531 | 539 | 515 | 533 | 364,000 |
| 1995/07/13 | 535 | 535 | 509 | 521 | 244,000 |
| 1995/07/12 | 539 | 550 | 529 | 529 | 366,000 |
| 1995/07/11 | 520 | 530 | 513 | 529 | 253,000 |
| 1995/07/10 | 536 | 537 | 511 | 513 | 627,000 |
| 1995/07/07 | 494 | 545 | 494 | 538 | 795,000 |
| 1995/07/06 | 468 | 489 | 460 | 489 | 127,000 |
| 1995/07/05 | 464 | 468 | 459 | 468 | 84,000 |
| 1995/07/04 | 452 | 460 | 444 | 459 | 147,000 |
| 1995/07/03 | 461 | 461 | 446 | 454 | 192,000 |
| 1995/06/30 | 445 | 454 | 444 | 446 | 298,000 |
| 1995/06/29 | 463 | 468 | 449 | 450 | 278,000 |
| 1995/06/28 | 461 | 463 | 450 | 453 | 243,000 |
| 1995/06/27 | 473 | 473 | 461 | 461 | 418,000 |
| 1995/06/26 | 487 | 489 | 480 | 486 | 300,000 |
| 1995/06/23 | 480 | 488 | 477 | 477 | 223,000 |
| 1995/06/22 | 484 | 485 | 465 | 476 | 178,000 |
| 1995/06/21 | 470 | 488 | 469 | 486 | 175,000 |
| 1995/06/20 | 466 | 470 | 459 | 470 | 193,000 |
| 1995/06/19 | 473 | 473 | 463 | 463 | 195,000 |
| 1995/06/16 | 478 | 478 | 468 | 468 | 241,000 |
| 1995/06/15 | 468 | 468 | 457 | 468 | 299,000 |
| 1995/06/14 | 462 | 468 | 455 | 465 | 241,000 |
| 1995/06/13 | 462 | 462 | 450 | 452 | 373,000 |
| 1995/06/12 | 480 | 480 | 460 | 461 | 336,000 |
| 1995/06/09 | 495 | 506 | 477 | 480 | 1,708,000 |
| 1995/06/08 | 515 | 515 | 505 | 505 | 203,000 |
| 1995/06/07 | 510 | 520 | 506 | 520 | 240,000 |
| 1995/06/06 | 520 | 520 | 501 | 513 | 347,000 |
| 1995/06/05 | 509 | 509 | 502 | 508 | 134,000 |
| 1995/06/02 | 499 | 512 | 499 | 507 | 266,000 |
| 1995/06/01 | 506 | 507 | 498 | 498 | 315,000 |
| 1995/05/31 | 502 | 508 | 498 | 502 | 364,000 |
| 1995/05/30 | 507 | 513 | 505 | 510 | 141,000 |
| 1995/05/29 | 502 | 506 | 500 | 505 | 307,000 |
| 1995/05/26 | 494 | 509 | 494 | 505 | 310,000 |
| 1995/05/25 | 516 | 520 | 498 | 509 | 464,000 |
| 1995/05/24 | 513 | 516 | 508 | 515 | 427,000 |
| 1995/05/23 | 508 | 514 | 506 | 513 | 347,000 |
| 1995/05/22 | 520 | 526 | 501 | 518 | 407,000 |
| 1995/05/19 | 533 | 540 | 533 | 540 | 1,043,000 |
| 1995/05/18 | 574 | 574 | 535 | 562 | 235,000 |
| 1995/05/17 | 569 | 569 | 560 | 564 | 216,000 |
| 1995/05/16 | 587 | 587 | 569 | 579 | 143,000 |
| 1995/05/15 | 580 | 592 | 573 | 589 | 286,000 |
| 1995/05/12 | 576 | 582 | 566 | 569 | 750,000 |
| 1995/05/11 | 586 | 586 | 560 | 566 | 632,000 |
| 1995/05/10 | 591 | 594 | 589 | 589 | 403,000 |
| 1995/05/09 | 613 | 615 | 590 | 592 | 322,000 |
| 1995/05/08 | 615 | 619 | 611 | 618 | 333,000 |
| 1995/05/02 | 595 | 615 | 590 | 615 | 410,000 |
| 1995/05/01 | 593 | 598 | 587 | 587 | 223,000 |
| 1995/04/28 | 594 | 607 | 594 | 607 | 211,000 |
| 1995/04/27 | 595 | 600 | 590 | 600 | 303,000 |
| 1995/04/26 | 583 | 605 | 579 | 585 | 579,000 |
| 1995/04/25 | 607 | 620 | 593 | 593 | 407,000 |
| 1995/04/24 | 601 | 607 | 584 | 597 | 444,000 |
| 1995/04/21 | 579 | 608 | 577 | 604 | 773,000 |
| 1995/04/20 | 575 | 578 | 570 | 574 | 230,000 |
| 1995/04/19 | 555 | 580 | 546 | 570 | 263,000 |
| 1995/04/18 | 560 | 568 | 551 | 563 | 127,000 |
| 1995/04/17 | 531 | 570 | 530 | 570 | 233,000 |
| 1995/04/14 | 577 | 577 | 541 | 541 | 451,000 |
| 1995/04/13 | 565 | 580 | 560 | 579 | 453,000 |
| 1995/04/12 | 558 | 563 | 556 | 559 | 390,000 |
| 1995/04/11 | 541 | 558 | 541 | 558 | 488,000 |
| 1995/04/10 | 527 | 545 | 513 | 541 | 284,000 |
| 1995/04/07 | 522 | 527 | 507 | 517 | 156,000 |
| 1995/04/06 | 520 | 528 | 515 | 528 | 245,000 |
| 1995/04/05 | 512 | 523 | 485 | 518 | 281,000 |
| 1995/04/04 | 492 | 505 | 482 | 501 | 415,000 |
| 1995/04/03 | 496 | 496 | 476 | 487 | 577,000 |
| 1995/03/31 | 550 | 562 | 516 | 516 | 809,000 |
| 1995/03/30 | 530 | 548 | 526 | 544 | 975,000 |
| 1995/03/29 | 521 | 545 | 515 | 536 | 1,048,000 |
| 1995/03/28 | 496 | 513 | 496 | 510 | 512,000 |
| 1995/03/27 | 497 | 497 | 483 | 484 | 738,000 |
| 1995/03/24 | 495 | 500 | 485 | 491 | 572,000 |
| 1995/03/23 | 511 | 521 | 490 | 494 | 770,000 |
| 1995/03/22 | 541 | 549 | 510 | 510 | 402,000 |
| 1995/03/20 | 540 | 553 | 540 | 551 | 222,000 |
| 1995/03/17 | 570 | 570 | 545 | 549 | 206,000 |
| 1995/03/16 | 575 | 579 | 558 | 558 | 266,000 |
| 1995/03/15 | 549 | 583 | 549 | 579 | 272,000 |
| 1995/03/14 | 566 | 566 | 545 | 550 | 228,000 |
| 1995/03/13 | 560 | 567 | 548 | 567 | 355,000 |
| 1995/03/10 | 576 | 589 | 558 | 558 | 1,816,000 |
| 1995/03/09 | 570 | 584 | 570 | 582 | 218,000 |
| 1995/03/08 | 570 | 580 | 565 | 570 | 277,000 |
| 1995/03/07 | 569 | 576 | 560 | 574 | 116,000 |
| 1995/03/06 | 566 | 566 | 554 | 554 | 226,000 |
| 1995/03/03 | 562 | 571 | 556 | 556 | 145,000 |
| 1995/03/02 | 568 | 568 | 553 | 561 | 314,000 |
| 1995/03/01 | 563 | 563 | 540 | 548 | 364,000 |
| 1995/02/28 | 580 | 580 | 561 | 562 | 167,000 |
| 1995/02/27 | 581 | 602 | 554 | 560 | 272,000 |
| 1995/02/24 | 615 | 619 | 591 | 591 | 214,000 |
| 1995/02/23 | 635 | 637 | 623 | 625 | 234,000 |
| 1995/02/22 | 623 | 648 | 623 | 632 | 238,000 |
| 1995/02/21 | 609 | 623 | 609 | 619 | 316,000 |
| 1995/02/20 | 617 | 620 | 607 | 608 | 67,000 |
| 1995/02/17 | 598 | 629 | 592 | 618 | 389,000 |
| 1995/02/16 | 608 | 608 | 581 | 605 | 172,000 |
| 1995/02/15 | 601 | 602 | 595 | 598 | 216,000 |
| 1995/02/14 | 609 | 609 | 600 | 604 | 207,000 |
| 1995/02/13 | 605 | 610 | 599 | 599 | 240,000 |
| 1995/02/10 | 606 | 606 | 595 | 600 | 674,000 |
| 1995/02/09 | 627 | 627 | 600 | 606 | 279,000 |
| 1995/02/08 | 660 | 660 | 621 | 647 | 115,000 |
| 1995/02/07 | 663 | 667 | 652 | 666 | 99,000 |
| 1995/02/06 | 667 | 667 | 661 | 667 | 113,000 |
| 1995/02/03 | 657 | 658 | 656 | 657 | 98,000 |
| 1995/02/02 | 657 | 658 | 650 | 657 | 90,000 |
| 1995/02/01 | 657 | 658 | 645 | 657 | 177,000 |
| 1995/01/31 | 670 | 674 | 651 | 657 | 377,000 |
| 1995/01/30 | 672 | 700 | 671 | 700 | 226,000 |
| 1995/01/27 | 661 | 669 | 647 | 661 | 268,000 |
| 1995/01/26 | 655 | 664 | 641 | 641 | 248,000 |
| 1995/01/25 | 678 | 678 | 652 | 652 | 175,000 |
| 1995/01/24 | 680 | 685 | 660 | 660 | 456,000 |
| 1995/01/23 | 693 | 700 | 651 | 689 | 548,000 |
| 1995/01/20 | 710 | 724 | 700 | 700 | 366,000 |
| 1995/01/19 | 719 | 722 | 710 | 713 | 274,000 |
| 1995/01/18 | 716 | 723 | 716 | 719 | 84,000 |
| 1995/01/17 | 706 | 724 | 706 | 724 | 361,000 |
| 1995/01/13 | 735 | 735 | 710 | 716 | 499,000 |
| 1995/01/12 | 732 | 732 | 726 | 726 | 161,000 |
| 1995/01/11 | 729 | 735 | 726 | 734 | 182,000 |
| 1995/01/10 | 717 | 737 | 717 | 730 | 393,000 |
| 1995/01/09 | 718 | 718 | 716 | 717 | 178,000 |
| 1995/01/06 | 729 | 729 | 719 | 719 | 53,000 |
| 1995/01/05 | 729 | 729 | 719 | 729 | 46,000 |
| 1995/01/04 | 733 | 739 | 733 | 739 | 22,000 |