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 |
|---|---|---|---|---|---|
| 1999/12/30 | 135 | 141 | 135 | 137 | 176,000 |
| 1999/12/29 | 139 | 140 | 135 | 136 | 444,000 |
| 1999/12/28 | 141 | 146 | 140 | 140 | 398,000 |
| 1999/12/27 | 145 | 149 | 141 | 144 | 223,000 |
| 1999/12/24 | 156 | 156 | 145 | 145 | 278,000 |
| 1999/12/22 | 144 | 146 | 143 | 146 | 202,000 |
| 1999/12/21 | 146 | 147 | 143 | 144 | 545,000 |
| 1999/12/20 | 147 | 149 | 145 | 149 | 291,000 |
| 1999/12/17 | 146 | 150 | 145 | 145 | 427,000 |
| 1999/12/16 | 150 | 154 | 145 | 146 | 777,000 |
| 1999/12/15 | 153 | 160 | 148 | 152 | 767,000 |
| 1999/12/14 | 150 | 158 | 142 | 158 | 1,836,000 |
| 1999/12/13 | 154 | 158 | 153 | 158 | 231,000 |
| 1999/12/10 | 161 | 161 | 152 | 153 | 2,812,000 |
| 1999/12/09 | 162 | 166 | 160 | 166 | 311,000 |
| 1999/12/08 | 166 | 170 | 166 | 166 | 234,000 |
| 1999/12/07 | 169 | 174 | 166 | 166 | 383,000 |
| 1999/12/06 | 180 | 182 | 160 | 165 | 786,000 |
| 1999/12/03 | 174 | 175 | 170 | 175 | 516,000 |
| 1999/12/02 | 168 | 175 | 165 | 173 | 679,000 |
| 1999/12/01 | 159 | 175 | 159 | 166 | 741,000 |
| 1999/11/30 | 157 | 159 | 155 | 159 | 396,000 |
| 1999/11/29 | 152 | 155 | 151 | 152 | 342,000 |
| 1999/11/26 | 149 | 152 | 146 | 147 | 181,000 |
| 1999/11/25 | 147 | 147 | 145 | 145 | 437,000 |
| 1999/11/24 | 156 | 158 | 145 | 149 | 606,000 |
| 1999/11/22 | 163 | 165 | 155 | 155 | 306,000 |
| 1999/11/19 | 175 | 175 | 155 | 155 | 537,000 |
| 1999/11/18 | 155 | 169 | 155 | 165 | 793,000 |
| 1999/11/17 | 145 | 149 | 143 | 143 | 732,000 |
| 1999/11/16 | 153 | 155 | 145 | 146 | 572,000 |
| 1999/11/15 | 155 | 164 | 151 | 151 | 421,000 |
| 1999/11/12 | 145 | 170 | 145 | 150 | 1,043,000 |
| 1999/11/11 | 170 | 171 | 136 | 136 | 1,015,000 |
| 1999/11/10 | 175 | 180 | 170 | 170 | 366,000 |
| 1999/11/09 | 175 | 175 | 170 | 172 | 471,000 |
| 1999/11/08 | 177 | 178 | 171 | 175 | 257,000 |
| 1999/11/05 | 171 | 178 | 171 | 177 | 276,000 |
| 1999/11/04 | 175 | 180 | 170 | 170 | 396,000 |
| 1999/11/02 | 170 | 176 | 170 | 170 | 338,000 |
| 1999/11/01 | 178 | 181 | 170 | 170 | 531,000 |
| 1999/10/29 | 174 | 177 | 170 | 170 | 668,000 |
| 1999/10/28 | 180 | 182 | 160 | 162 | 1,095,000 |
| 1999/10/27 | 192 | 193 | 183 | 183 | 491,000 |
| 1999/10/26 | 191 | 191 | 185 | 187 | 220,000 |
| 1999/10/25 | 191 | 193 | 190 | 192 | 150,000 |
| 1999/10/22 | 195 | 197 | 190 | 190 | 292,000 |
| 1999/10/21 | 198 | 199 | 195 | 195 | 221,000 |
| 1999/10/20 | 200 | 200 | 197 | 199 | 173,000 |
| 1999/10/19 | 197 | 199 | 195 | 197 | 294,000 |
| 1999/10/18 | 196 | 204 | 196 | 200 | 258,000 |
| 1999/10/15 | 197 | 200 | 195 | 200 | 406,000 |
| 1999/10/14 | 196 | 203 | 195 | 197 | 334,000 |
| 1999/10/13 | 200 | 204 | 195 | 195 | 444,000 |
| 1999/10/12 | 207 | 208 | 202 | 202 | 237,000 |
| 1999/10/08 | 202 | 209 | 200 | 200 | 624,000 |
| 1999/10/07 | 210 | 210 | 205 | 207 | 281,000 |
| 1999/10/06 | 210 | 213 | 201 | 203 | 428,000 |
| 1999/10/05 | 210 | 210 | 205 | 205 | 219,000 |
| 1999/10/04 | 202 | 209 | 202 | 206 | 305,000 |
| 1999/10/01 | 209 | 211 | 205 | 205 | 369,000 |
| 1999/09/30 | 204 | 209 | 201 | 209 | 213,000 |
| 1999/09/29 | 198 | 204 | 197 | 204 | 129,000 |
| 1999/09/28 | 200 | 203 | 198 | 202 | 210,000 |
| 1999/09/27 | 207 | 208 | 195 | 195 | 356,000 |
| 1999/09/24 | 195 | 203 | 195 | 195 | 210,000 |
| 1999/09/22 | 198 | 204 | 195 | 201 | 169,000 |
| 1999/09/21 | 200 | 205 | 198 | 205 | 224,000 |
| 1999/09/20 | 195 | 200 | 195 | 199 | 306,000 |
| 1999/09/17 | 196 | 208 | 195 | 199 | 343,000 |
| 1999/09/16 | 200 | 205 | 195 | 205 | 444,000 |
| 1999/09/14 | 208 | 208 | 201 | 207 | 319,000 |
| 1999/09/13 | 209 | 217 | 207 | 214 | 418,000 |
| 1999/09/10 | 203 | 210 | 202 | 209 | 2,066,000 |
| 1999/09/09 | 201 | 206 | 201 | 206 | 233,000 |
| 1999/09/08 | 208 | 208 | 200 | 200 | 212,000 |
| 1999/09/07 | 211 | 214 | 210 | 210 | 244,000 |
| 1999/09/06 | 211 | 213 | 206 | 211 | 148,000 |
| 1999/09/03 | 206 | 215 | 203 | 211 | 481,000 |
| 1999/09/02 | 215 | 216 | 205 | 205 | 502,000 |
| 1999/09/01 | 212 | 219 | 208 | 217 | 455,000 |
| 1999/08/31 | 214 | 215 | 197 | 197 | 554,000 |
| 1999/08/30 | 215 | 219 | 215 | 218 | 91,000 |
| 1999/08/27 | 223 | 224 | 214 | 215 | 456,000 |
| 1999/08/26 | 220 | 224 | 218 | 224 | 605,000 |
| 1999/08/25 | 224 | 226 | 218 | 225 | 1,345,000 |
| 1999/08/24 | 214 | 220 | 211 | 219 | 974,000 |
| 1999/08/23 | 210 | 214 | 205 | 209 | 571,000 |
| 1999/08/20 | 207 | 213 | 206 | 209 | 249,000 |
| 1999/08/19 | 194 | 205 | 194 | 199 | 307,000 |
| 1999/08/18 | 195 | 200 | 193 | 193 | 466,000 |
| 1999/08/17 | 199 | 199 | 194 | 195 | 437,000 |
| 1999/08/16 | 200 | 205 | 197 | 204 | 223,000 |
| 1999/08/13 | 196 | 198 | 194 | 195 | 632,000 |
| 1999/08/12 | 204 | 205 | 199 | 199 | 345,000 |
| 1999/08/11 | 197 | 201 | 197 | 201 | 228,000 |
| 1999/08/10 | 197 | 199 | 195 | 199 | 583,000 |
| 1999/08/09 | 198 | 198 | 192 | 193 | 424,000 |
| 1999/08/06 | 201 | 202 | 198 | 198 | 383,000 |
| 1999/08/05 | 203 | 203 | 201 | 202 | 275,000 |
| 1999/08/04 | 206 | 208 | 202 | 202 | 200,000 |
| 1999/08/03 | 204 | 207 | 201 | 207 | 321,000 |
| 1999/08/02 | 203 | 207 | 203 | 205 | 262,000 |
| 1999/07/30 | 201 | 205 | 201 | 205 | 246,000 |
| 1999/07/29 | 203 | 207 | 201 | 203 | 236,000 |
| 1999/07/28 | 206 | 207 | 203 | 203 | 210,000 |
| 1999/07/27 | 208 | 210 | 203 | 208 | 205,000 |
| 1999/07/26 | 205 | 206 | 203 | 203 | 204,000 |
| 1999/07/23 | 208 | 210 | 205 | 205 | 293,000 |
| 1999/07/22 | 216 | 216 | 205 | 207 | 370,000 |
| 1999/07/21 | 213 | 215 | 210 | 213 | 283,000 |
| 1999/07/19 | 207 | 217 | 207 | 212 | 277,000 |
| 1999/07/16 | 207 | 208 | 203 | 203 | 320,000 |
| 1999/07/15 | 210 | 212 | 201 | 201 | 454,000 |
| 1999/07/14 | 210 | 213 | 207 | 212 | 370,000 |
| 1999/07/13 | 212 | 216 | 210 | 210 | 318,000 |
| 1999/07/12 | 220 | 221 | 212 | 219 | 201,000 |
| 1999/07/09 | 213 | 220 | 212 | 220 | 881,000 |
| 1999/07/08 | 216 | 219 | 215 | 218 | 302,000 |
| 1999/07/07 | 224 | 224 | 216 | 216 | 256,000 |
| 1999/07/06 | 217 | 224 | 217 | 224 | 306,000 |
| 1999/07/05 | 224 | 226 | 222 | 222 | 372,000 |
| 1999/07/02 | 227 | 228 | 224 | 228 | 393,000 |
| 1999/07/01 | 229 | 230 | 225 | 225 | 397,000 |
| 1999/06/30 | 224 | 229 | 224 | 227 | 341,000 |
| 1999/06/29 | 227 | 230 | 226 | 229 | 389,000 |
| 1999/06/28 | 229 | 229 | 224 | 226 | 296,000 |
| 1999/06/25 | 228 | 229 | 221 | 225 | 200,000 |
| 1999/06/24 | 227 | 229 | 226 | 228 | 543,000 |
| 1999/06/23 | 228 | 230 | 226 | 227 | 458,000 |
| 1999/06/22 | 228 | 230 | 226 | 228 | 476,000 |
| 1999/06/21 | 226 | 228 | 222 | 228 | 412,000 |
| 1999/06/18 | 220 | 226 | 218 | 226 | 728,000 |
| 1999/06/17 | 214 | 226 | 211 | 225 | 1,010,000 |
| 1999/06/16 | 219 | 220 | 210 | 210 | 514,000 |
| 1999/06/15 | 217 | 222 | 210 | 215 | 396,000 |
| 1999/06/14 | 216 | 224 | 216 | 217 | 702,000 |
| 1999/06/11 | 218 | 227 | 215 | 215 | 2,901,000 |
| 1999/06/10 | 220 | 223 | 215 | 223 | 659,000 |
| 1999/06/09 | 208 | 218 | 208 | 216 | 272,000 |
| 1999/06/08 | 217 | 217 | 211 | 213 | 213,000 |
| 1999/06/07 | 209 | 217 | 205 | 212 | 742,000 |
| 1999/06/04 | 206 | 209 | 200 | 200 | 327,000 |
| 1999/06/03 | 208 | 210 | 203 | 207 | 365,000 |
| 1999/06/02 | 203 | 209 | 203 | 207 | 332,000 |
| 1999/06/01 | 198 | 209 | 198 | 206 | 254,000 |
| 1999/05/31 | 200 | 200 | 195 | 200 | 490,000 |
| 1999/05/28 | 202 | 202 | 197 | 199 | 1,960,000 |
| 1999/05/27 | 204 | 204 | 200 | 204 | 518,000 |
| 1999/05/26 | 203 | 207 | 200 | 200 | 518,000 |
| 1999/05/25 | 202 | 203 | 200 | 200 | 207,000 |
| 1999/05/24 | 204 | 206 | 202 | 202 | 187,000 |
| 1999/05/21 | 204 | 206 | 202 | 203 | 314,000 |
| 1999/05/20 | 210 | 211 | 202 | 202 | 522,000 |
| 1999/05/19 | 211 | 215 | 209 | 209 | 332,000 |
| 1999/05/18 | 215 | 218 | 211 | 212 | 229,000 |
| 1999/05/17 | 220 | 220 | 212 | 212 | 398,000 |
| 1999/05/14 | 223 | 223 | 220 | 220 | 1,028,000 |
| 1999/05/13 | 225 | 226 | 222 | 222 | 431,000 |
| 1999/05/12 | 228 | 230 | 223 | 226 | 533,000 |
| 1999/05/11 | 229 | 230 | 223 | 223 | 522,000 |
| 1999/05/10 | 230 | 231 | 226 | 227 | 590,000 |
| 1999/05/07 | 230 | 235 | 225 | 225 | 988,000 |
| 1999/05/06 | 228 | 231 | 226 | 230 | 544,000 |
| 1999/04/30 | 230 | 230 | 223 | 224 | 297,000 |
| 1999/04/28 | 230 | 231 | 221 | 223 | 505,000 |
| 1999/04/27 | 231 | 235 | 228 | 228 | 363,000 |
| 1999/04/26 | 235 | 235 | 230 | 230 | 858,000 |
| 1999/04/23 | 230 | 230 | 225 | 230 | 530,000 |
| 1999/04/22 | 232 | 232 | 227 | 230 | 461,000 |
| 1999/04/21 | 240 | 240 | 230 | 232 | 904,000 |
| 1999/04/20 | 239 | 239 | 233 | 235 | 1,202,000 |
| 1999/04/19 | 236 | 246 | 235 | 239 | 4,248,000 |
| 1999/04/16 | 222 | 231 | 221 | 226 | 2,947,000 |
| 1999/04/15 | 217 | 225 | 212 | 212 | 1,843,000 |
| 1999/04/14 | 217 | 217 | 210 | 216 | 620,000 |
| 1999/04/13 | 213 | 217 | 212 | 215 | 1,747,000 |
| 1999/04/12 | 212 | 215 | 209 | 211 | 928,000 |
| 1999/04/09 | 212 | 213 | 205 | 211 | 2,815,000 |
| 1999/04/08 | 204 | 207 | 201 | 207 | 810,000 |
| 1999/04/07 | 202 | 205 | 200 | 204 | 506,000 |
| 1999/04/06 | 200 | 204 | 196 | 204 | 831,000 |
| 1999/04/05 | 205 | 207 | 200 | 200 | 360,000 |
| 1999/04/02 | 198 | 204 | 197 | 201 | 640,000 |
| 1999/04/01 | 194 | 204 | 193 | 200 | 735,000 |
| 1999/03/31 | 197 | 197 | 193 | 197 | 380,000 |
| 1999/03/30 | 204 | 204 | 192 | 193 | 562,000 |
| 1999/03/29 | 208 | 208 | 201 | 204 | 261,000 |
| 1999/03/26 | 200 | 200 | 198 | 198 | 317,000 |
| 1999/03/25 | 198 | 200 | 196 | 200 | 581,000 |
| 1999/03/24 | 197 | 200 | 191 | 191 | 508,000 |
| 1999/03/23 | 207 | 208 | 195 | 195 | 468,000 |
| 1999/03/19 | 208 | 209 | 203 | 204 | 590,000 |
| 1999/03/18 | 210 | 211 | 201 | 201 | 693,000 |
| 1999/03/17 | 211 | 214 | 206 | 210 | 964,000 |
| 1999/03/16 | 200 | 211 | 198 | 211 | 2,135,000 |
| 1999/03/15 | 203 | 204 | 198 | 204 | 1,701,000 |
| 1999/03/12 | 200 | 207 | 193 | 206 | 4,377,000 |
| 1999/03/11 | 198 | 208 | 196 | 199 | 884,000 |
| 1999/03/10 | 195 | 200 | 193 | 200 | 386,000 |
| 1999/03/09 | 194 | 200 | 192 | 199 | 372,000 |
| 1999/03/08 | 205 | 206 | 193 | 193 | 305,000 |
| 1999/03/05 | 195 | 208 | 188 | 206 | 506,000 |
| 1999/03/04 | 192 | 195 | 190 | 193 | 141,000 |
| 1999/03/03 | 191 | 195 | 188 | 193 | 439,000 |
| 1999/03/02 | 192 | 197 | 191 | 191 | 407,000 |
| 1999/03/01 | 199 | 202 | 195 | 196 | 306,000 |
| 1999/02/26 | 197 | 201 | 196 | 198 | 170,000 |
| 1999/02/25 | 200 | 200 | 196 | 200 | 258,000 |
| 1999/02/24 | 199 | 200 | 195 | 195 | 351,000 |
| 1999/02/23 | 199 | 200 | 196 | 200 | 474,000 |
| 1999/02/22 | 200 | 203 | 198 | 200 | 210,000 |
| 1999/02/19 | 202 | 202 | 198 | 200 | 322,000 |
| 1999/02/18 | 208 | 208 | 201 | 205 | 230,000 |
| 1999/02/17 | 210 | 213 | 203 | 207 | 341,000 |
| 1999/02/16 | 204 | 209 | 204 | 207 | 214,000 |
| 1999/02/15 | 206 | 208 | 202 | 202 | 378,000 |
| 1999/02/12 | 205 | 212 | 204 | 210 | 537,000 |
| 1999/02/10 | 205 | 210 | 202 | 210 | 311,000 |
| 1999/02/09 | 209 | 209 | 200 | 202 | 331,000 |
| 1999/02/08 | 209 | 212 | 205 | 209 | 140,000 |
| 1999/02/05 | 208 | 212 | 205 | 209 | 245,000 |
| 1999/02/04 | 215 | 219 | 207 | 208 | 277,000 |
| 1999/02/03 | 216 | 219 | 214 | 218 | 96,000 |
| 1999/02/02 | 220 | 223 | 216 | 219 | 176,000 |
| 1999/02/01 | 220 | 223 | 215 | 221 | 135,000 |
| 1999/01/29 | 220 | 225 | 220 | 220 | 293,000 |
| 1999/01/28 | 225 | 226 | 222 | 225 | 197,000 |
| 1999/01/27 | 220 | 226 | 219 | 222 | 359,000 |
| 1999/01/26 | 214 | 226 | 214 | 224 | 341,000 |
| 1999/01/25 | 208 | 217 | 208 | 217 | 263,000 |
| 1999/01/22 | 213 | 215 | 207 | 212 | 296,000 |
| 1999/01/21 | 205 | 217 | 205 | 215 | 393,000 |
| 1999/01/20 | 204 | 209 | 204 | 206 | 196,000 |
| 1999/01/19 | 207 | 207 | 203 | 207 | 185,000 |
| 1999/01/18 | 202 | 207 | 199 | 200 | 416,000 |
| 1999/01/14 | 196 | 205 | 196 | 205 | 377,000 |
| 1999/01/13 | 201 | 202 | 195 | 200 | 525,000 |
| 1999/01/12 | 200 | 207 | 197 | 203 | 384,000 |
| 1999/01/11 | 203 | 204 | 198 | 200 | 1,057,000 |
| 1999/01/08 | 209 | 212 | 205 | 211 | 644,000 |
| 1999/01/07 | 213 | 215 | 210 | 210 | 319,000 |
| 1999/01/06 | 206 | 210 | 205 | 210 | 439,000 |
| 1999/01/05 | 219 | 219 | 199 | 203 | 441,000 |
| 1999/01/04 | 220 | 224 | 215 | 215 | 200,000 |