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 |
|---|---|---|---|---|---|
| 1996/12/30 | 449 | 453 | 440 | 453 | 123,000 |
| 1996/12/27 | 444 | 456 | 444 | 450 | 398,000 |
| 1996/12/26 | 458 | 462 | 440 | 444 | 299,000 |
| 1996/12/25 | 454 | 464 | 453 | 453 | 270,000 |
| 1996/12/24 | 458 | 465 | 452 | 452 | 421,000 |
| 1996/12/20 | 457 | 469 | 456 | 458 | 360,000 |
| 1996/12/19 | 496 | 496 | 450 | 451 | 262,000 |
| 1996/12/18 | 507 | 509 | 497 | 497 | 214,000 |
| 1996/12/17 | 495 | 507 | 495 | 504 | 117,000 |
| 1996/12/16 | 510 | 515 | 505 | 505 | 180,000 |
| 1996/12/13 | 514 | 514 | 490 | 505 | 1,816,000 |
| 1996/12/12 | 504 | 510 | 503 | 509 | 185,000 |
| 1996/12/11 | 500 | 505 | 497 | 504 | 635,000 |
| 1996/12/10 | 499 | 500 | 497 | 498 | 474,000 |
| 1996/12/09 | 495 | 500 | 493 | 499 | 454,000 |
| 1996/12/06 | 516 | 523 | 485 | 485 | 481,000 |
| 1996/12/05 | 524 | 524 | 514 | 516 | 452,000 |
| 1996/12/04 | 528 | 528 | 524 | 524 | 335,000 |
| 1996/12/03 | 531 | 531 | 525 | 528 | 190,000 |
| 1996/12/02 | 535 | 535 | 531 | 531 | 329,000 |
| 1996/11/29 | 530 | 534 | 530 | 532 | 169,000 |
| 1996/11/28 | 539 | 539 | 525 | 525 | 343,000 |
| 1996/11/27 | 555 | 555 | 549 | 549 | 179,000 |
| 1996/11/26 | 555 | 557 | 550 | 554 | 202,000 |
| 1996/11/25 | 565 | 568 | 548 | 549 | 442,000 |
| 1996/11/22 | 571 | 576 | 563 | 570 | 110,000 |
| 1996/11/21 | 571 | 588 | 562 | 570 | 149,000 |
| 1996/11/20 | 569 | 580 | 565 | 578 | 200,000 |
| 1996/11/19 | 561 | 562 | 550 | 555 | 213,000 |
| 1996/11/18 | 566 | 566 | 562 | 562 | 118,000 |
| 1996/11/15 | 573 | 579 | 561 | 561 | 165,000 |
| 1996/11/14 | 567 | 574 | 564 | 573 | 198,000 |
| 1996/11/13 | 579 | 580 | 555 | 564 | 317,000 |
| 1996/11/12 | 585 | 590 | 581 | 585 | 208,000 |
| 1996/11/11 | 582 | 590 | 581 | 590 | 161,000 |
| 1996/11/08 | 582 | 619 | 576 | 584 | 997,000 |
| 1996/11/07 | 585 | 589 | 565 | 565 | 174,000 |
| 1996/11/06 | 570 | 590 | 570 | 584 | 246,000 |
| 1996/11/05 | 576 | 576 | 563 | 570 | 61,000 |
| 1996/11/01 | 568 | 576 | 554 | 575 | 206,000 |
| 1996/10/31 | 567 | 568 | 548 | 548 | 387,000 |
| 1996/10/30 | 591 | 591 | 560 | 567 | 186,000 |
| 1996/10/29 | 583 | 591 | 583 | 591 | 162,000 |
| 1996/10/28 | 576 | 580 | 575 | 579 | 228,000 |
| 1996/10/25 | 588 | 588 | 572 | 576 | 210,000 |
| 1996/10/24 | 599 | 601 | 590 | 590 | 171,000 |
| 1996/10/23 | 592 | 601 | 586 | 601 | 184,000 |
| 1996/10/22 | 595 | 602 | 593 | 602 | 94,000 |
| 1996/10/21 | 615 | 615 | 605 | 605 | 87,000 |
| 1996/10/18 | 606 | 620 | 604 | 615 | 277,000 |
| 1996/10/17 | 606 | 606 | 600 | 604 | 143,000 |
| 1996/10/16 | 608 | 608 | 602 | 606 | 178,000 |
| 1996/10/15 | 600 | 606 | 598 | 602 | 527,000 |
| 1996/10/14 | 590 | 590 | 588 | 590 | 164,000 |
| 1996/10/11 | 592 | 596 | 580 | 594 | 363,000 |
| 1996/10/09 | 589 | 589 | 583 | 585 | 187,000 |
| 1996/10/08 | 590 | 595 | 588 | 589 | 615,000 |
| 1996/10/07 | 585 | 591 | 585 | 589 | 161,000 |
| 1996/10/04 | 585 | 596 | 584 | 592 | 277,000 |
| 1996/10/03 | 598 | 598 | 591 | 598 | 133,000 |
| 1996/10/02 | 591 | 598 | 589 | 598 | 161,000 |
| 1996/10/01 | 594 | 600 | 592 | 592 | 124,000 |
| 1996/09/30 | 609 | 610 | 601 | 604 | 153,000 |
| 1996/09/27 | 605 | 609 | 595 | 605 | 251,000 |
| 1996/09/26 | 588 | 610 | 587 | 602 | 355,000 |
| 1996/09/25 | 584 | 590 | 584 | 588 | 110,000 |
| 1996/09/24 | 583 | 585 | 580 | 584 | 229,000 |
| 1996/09/20 | 612 | 612 | 591 | 591 | 401,000 |
| 1996/09/19 | 604 | 615 | 599 | 613 | 426,000 |
| 1996/09/18 | 590 | 596 | 581 | 584 | 273,000 |
| 1996/09/17 | 605 | 613 | 603 | 610 | 731,000 |
| 1996/09/13 | 601 | 610 | 593 | 610 | 2,000,000 |
| 1996/09/12 | 579 | 584 | 579 | 581 | 207,000 |
| 1996/09/11 | 566 | 581 | 566 | 579 | 355,000 |
| 1996/09/10 | 562 | 568 | 557 | 568 | 447,000 |
| 1996/09/09 | 570 | 570 | 547 | 552 | 277,000 |
| 1996/09/06 | 565 | 565 | 556 | 557 | 204,000 |
| 1996/09/05 | 561 | 573 | 561 | 571 | 152,000 |
| 1996/09/04 | 564 | 569 | 553 | 561 | 241,000 |
| 1996/09/03 | 569 | 569 | 551 | 554 | 303,000 |
| 1996/09/02 | 576 | 576 | 562 | 562 | 428,000 |
| 1996/08/30 | 581 | 581 | 560 | 573 | 501,000 |
| 1996/08/29 | 586 | 586 | 582 | 583 | 266,000 |
| 1996/08/28 | 595 | 595 | 586 | 586 | 170,000 |
| 1996/08/27 | 595 | 601 | 586 | 586 | 483,000 |
| 1996/08/26 | 593 | 593 | 586 | 587 | 172,000 |
| 1996/08/23 | 591 | 594 | 586 | 588 | 142,000 |
| 1996/08/22 | 594 | 605 | 590 | 590 | 345,000 |
| 1996/08/21 | 600 | 608 | 596 | 596 | 219,000 |
| 1996/08/20 | 601 | 601 | 585 | 585 | 180,000 |
| 1996/08/19 | 595 | 607 | 591 | 607 | 258,000 |
| 1996/08/16 | 594 | 598 | 587 | 595 | 570,000 |
| 1996/08/15 | 592 | 598 | 585 | 590 | 306,000 |
| 1996/08/14 | 590 | 600 | 584 | 598 | 130,000 |
| 1996/08/13 | 588 | 598 | 588 | 590 | 138,000 |
| 1996/08/12 | 570 | 589 | 566 | 589 | 194,000 |
| 1996/08/09 | 591 | 591 | 580 | 586 | 848,000 |
| 1996/08/08 | 590 | 598 | 588 | 591 | 423,000 |
| 1996/08/07 | 600 | 601 | 570 | 580 | 222,000 |
| 1996/08/06 | 601 | 602 | 590 | 600 | 98,000 |
| 1996/08/05 | 610 | 611 | 606 | 611 | 103,000 |
| 1996/08/02 | 613 | 613 | 600 | 602 | 69,000 |
| 1996/08/01 | 597 | 617 | 592 | 613 | 270,000 |
| 1996/07/31 | 601 | 608 | 600 | 600 | 229,000 |
| 1996/07/30 | 602 | 609 | 595 | 600 | 151,000 |
| 1996/07/29 | 625 | 626 | 615 | 622 | 205,000 |
| 1996/07/26 | 610 | 615 | 605 | 615 | 330,000 |
| 1996/07/25 | 604 | 608 | 599 | 600 | 673,000 |
| 1996/07/24 | 600 | 601 | 592 | 599 | 556,000 |
| 1996/07/23 | 599 | 604 | 590 | 598 | 785,000 |
| 1996/07/22 | 613 | 613 | 590 | 590 | 569,000 |
| 1996/07/19 | 624 | 624 | 617 | 617 | 334,000 |
| 1996/07/18 | 622 | 629 | 615 | 629 | 318,000 |
| 1996/07/17 | 626 | 626 | 616 | 620 | 235,000 |
| 1996/07/16 | 625 | 637 | 625 | 627 | 166,000 |
| 1996/07/15 | 640 | 640 | 635 | 639 | 193,000 |
| 1996/07/12 | 637 | 644 | 636 | 644 | 364,000 |
| 1996/07/11 | 648 | 655 | 648 | 655 | 154,000 |
| 1996/07/10 | 657 | 658 | 647 | 647 | 196,000 |
| 1996/07/09 | 648 | 657 | 641 | 657 | 188,000 |
| 1996/07/08 | 657 | 657 | 634 | 648 | 294,000 |
| 1996/07/05 | 670 | 670 | 658 | 658 | 186,000 |
| 1996/07/04 | 658 | 667 | 658 | 663 | 151,000 |
| 1996/07/03 | 675 | 675 | 668 | 668 | 158,000 |
| 1996/07/02 | 676 | 676 | 666 | 673 | 108,000 |
| 1996/07/01 | 685 | 685 | 673 | 677 | 115,000 |
| 1996/06/28 | 691 | 698 | 685 | 685 | 225,000 |
| 1996/06/27 | 694 | 698 | 691 | 691 | 147,000 |
| 1996/06/26 | 700 | 704 | 698 | 704 | 382,000 |
| 1996/06/25 | 699 | 700 | 693 | 700 | 705,000 |
| 1996/06/24 | 690 | 695 | 687 | 692 | 741,000 |
| 1996/06/21 | 684 | 688 | 679 | 687 | 563,000 |
| 1996/06/20 | 669 | 678 | 660 | 678 | 247,000 |
| 1996/06/19 | 666 | 679 | 664 | 669 | 328,000 |
| 1996/06/18 | 676 | 680 | 665 | 676 | 497,000 |
| 1996/06/17 | 681 | 685 | 675 | 675 | 253,000 |
| 1996/06/14 | 681 | 689 | 677 | 681 | 1,900,000 |
| 1996/06/13 | 664 | 671 | 662 | 671 | 201,000 |
| 1996/06/12 | 665 | 678 | 665 | 674 | 428,000 |
| 1996/06/11 | 656 | 664 | 652 | 661 | 324,000 |
| 1996/06/10 | 653 | 663 | 653 | 663 | 286,000 |
| 1996/06/07 | 660 | 663 | 655 | 663 | 234,000 |
| 1996/06/06 | 670 | 678 | 658 | 658 | 260,000 |
| 1996/06/05 | 657 | 666 | 657 | 663 | 183,000 |
| 1996/06/04 | 673 | 673 | 660 | 667 | 166,000 |
| 1996/06/03 | 687 | 687 | 643 | 643 | 208,000 |
| 1996/05/31 | 677 | 688 | 666 | 683 | 159,000 |
| 1996/05/30 | 666 | 687 | 666 | 677 | 128,000 |
| 1996/05/29 | 667 | 690 | 667 | 686 | 245,000 |
| 1996/05/28 | 674 | 685 | 671 | 685 | 180,000 |
| 1996/05/27 | 674 | 674 | 660 | 674 | 129,000 |
| 1996/05/24 | 664 | 674 | 664 | 674 | 193,000 |
| 1996/05/23 | 675 | 679 | 662 | 674 | 132,000 |
| 1996/05/22 | 681 | 695 | 676 | 695 | 369,000 |
| 1996/05/21 | 683 | 692 | 677 | 680 | 368,000 |
| 1996/05/20 | 682 | 694 | 680 | 680 | 314,000 |
| 1996/05/17 | 677 | 692 | 674 | 692 | 717,000 |
| 1996/05/16 | 680 | 690 | 671 | 687 | 726,000 |
| 1996/05/15 | 667 | 680 | 665 | 680 | 552,000 |
| 1996/05/14 | 648 | 652 | 641 | 641 | 203,000 |
| 1996/05/13 | 658 | 660 | 648 | 648 | 365,000 |
| 1996/05/10 | 654 | 669 | 650 | 656 | 399,000 |
| 1996/05/09 | 662 | 667 | 645 | 650 | 443,000 |
| 1996/05/08 | 655 | 660 | 650 | 660 | 88,000 |
| 1996/05/07 | 656 | 667 | 644 | 663 | 200,000 |
| 1996/05/02 | 658 | 658 | 651 | 656 | 331,000 |
| 1996/05/01 | 666 | 672 | 659 | 659 | 321,000 |
| 1996/04/30 | 659 | 680 | 658 | 672 | 441,000 |
| 1996/04/26 | 678 | 680 | 674 | 675 | 340,000 |
| 1996/04/25 | 682 | 682 | 667 | 668 | 102,000 |
| 1996/04/24 | 681 | 692 | 680 | 683 | 538,000 |
| 1996/04/23 | 680 | 685 | 679 | 681 | 553,000 |
| 1996/04/22 | 669 | 682 | 669 | 681 | 765,000 |
| 1996/04/19 | 663 | 665 | 658 | 665 | 393,000 |
| 1996/04/18 | 661 | 661 | 655 | 658 | 866,000 |
| 1996/04/17 | 659 | 661 | 656 | 659 | 387,000 |
| 1996/04/16 | 660 | 661 | 654 | 659 | 466,000 |
| 1996/04/15 | 663 | 663 | 659 | 661 | 504,000 |
| 1996/04/12 | 649 | 663 | 649 | 663 | 548,000 |
| 1996/04/11 | 647 | 662 | 640 | 648 | 410,000 |
| 1996/04/10 | 658 | 659 | 651 | 654 | 368,000 |
| 1996/04/09 | 650 | 663 | 649 | 659 | 549,000 |
| 1996/04/08 | 643 | 644 | 639 | 639 | 216,000 |
| 1996/04/05 | 631 | 649 | 631 | 643 | 575,000 |
| 1996/04/04 | 641 | 645 | 625 | 627 | 1,113,000 |
| 1996/04/03 | 656 | 660 | 641 | 641 | 584,000 |
| 1996/04/02 | 664 | 664 | 650 | 655 | 342,000 |
| 1996/04/01 | 660 | 664 | 658 | 664 | 518,000 |
| 1996/03/29 | 656 | 660 | 635 | 635 | 530,000 |
| 1996/03/28 | 655 | 663 | 651 | 656 | 243,000 |
| 1996/03/27 | 668 | 668 | 656 | 665 | 264,000 |
| 1996/03/26 | 667 | 670 | 663 | 668 | 431,000 |
| 1996/03/25 | 668 | 668 | 660 | 665 | 396,000 |
| 1996/03/22 | 658 | 662 | 640 | 660 | 283,000 |
| 1996/03/21 | 628 | 658 | 628 | 658 | 333,000 |
| 1996/03/19 | 646 | 655 | 636 | 638 | 361,000 |
| 1996/03/18 | 634 | 644 | 634 | 636 | 220,000 |
| 1996/03/15 | 632 | 645 | 628 | 630 | 304,000 |
| 1996/03/14 | 617 | 627 | 612 | 627 | 158,000 |
| 1996/03/13 | 620 | 621 | 614 | 618 | 297,000 |
| 1996/03/12 | 628 | 628 | 618 | 620 | 252,000 |
| 1996/03/11 | 624 | 633 | 621 | 623 | 241,000 |
| 1996/03/08 | 615 | 634 | 615 | 634 | 3,361,000 |
| 1996/03/07 | 625 | 633 | 623 | 625 | 532,000 |
| 1996/03/06 | 644 | 644 | 629 | 634 | 389,000 |
| 1996/03/05 | 645 | 652 | 643 | 644 | 358,000 |
| 1996/03/04 | 652 | 655 | 645 | 645 | 475,000 |
| 1996/03/01 | 649 | 649 | 633 | 642 | 164,000 |
| 1996/02/29 | 643 | 655 | 635 | 655 | 224,000 |
| 1996/02/28 | 645 | 648 | 635 | 648 | 193,000 |
| 1996/02/27 | 645 | 658 | 633 | 635 | 513,000 |
| 1996/02/26 | 630 | 645 | 630 | 645 | 302,000 |
| 1996/02/23 | 661 | 661 | 637 | 640 | 291,000 |
| 1996/02/22 | 630 | 643 | 630 | 641 | 485,000 |
| 1996/02/21 | 649 | 651 | 629 | 629 | 477,000 |
| 1996/02/20 | 653 | 654 | 644 | 654 | 443,000 |
| 1996/02/19 | 662 | 662 | 652 | 658 | 414,000 |
| 1996/02/16 | 679 | 682 | 650 | 659 | 446,000 |
| 1996/02/15 | 667 | 682 | 666 | 682 | 300,000 |
| 1996/02/14 | 665 | 676 | 665 | 671 | 202,000 |
| 1996/02/13 | 678 | 679 | 664 | 664 | 341,000 |
| 1996/02/09 | 680 | 680 | 667 | 676 | 835,000 |
| 1996/02/08 | 668 | 679 | 662 | 670 | 312,000 |
| 1996/02/07 | 666 | 680 | 663 | 667 | 290,000 |
| 1996/02/06 | 660 | 669 | 655 | 661 | 346,000 |
| 1996/02/05 | 671 | 671 | 655 | 664 | 255,000 |
| 1996/02/02 | 670 | 672 | 665 | 668 | 292,000 |
| 1996/02/01 | 673 | 673 | 662 | 670 | 366,000 |
| 1996/01/31 | 676 | 676 | 665 | 671 | 254,000 |
| 1996/01/30 | 677 | 683 | 672 | 673 | 784,000 |
| 1996/01/29 | 666 | 674 | 661 | 674 | 469,000 |
| 1996/01/26 | 660 | 666 | 655 | 664 | 518,000 |
| 1996/01/25 | 642 | 667 | 641 | 664 | 721,000 |
| 1996/01/24 | 636 | 640 | 635 | 640 | 268,000 |
| 1996/01/23 | 638 | 641 | 637 | 638 | 416,000 |
| 1996/01/22 | 640 | 640 | 630 | 637 | 168,000 |
| 1996/01/19 | 631 | 636 | 631 | 636 | 219,000 |
| 1996/01/18 | 637 | 640 | 636 | 637 | 232,000 |
| 1996/01/17 | 645 | 646 | 638 | 639 | 677,000 |
| 1996/01/16 | 640 | 642 | 637 | 639 | 875,000 |
| 1996/01/12 | 641 | 644 | 633 | 637 | 614,000 |
| 1996/01/11 | 634 | 636 | 632 | 636 | 243,000 |
| 1996/01/10 | 638 | 638 | 630 | 634 | 594,000 |
| 1996/01/09 | 635 | 635 | 626 | 630 | 678,000 |
| 1996/01/08 | 630 | 635 | 628 | 632 | 545,000 |
| 1996/01/05 | 638 | 638 | 626 | 628 | 566,000 |
| 1996/01/04 | 635 | 638 | 632 | 638 | 278,000 |