6331 三菱化工機(株) の時系列データ [1984年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1984-12-28	293	295	291	291	180,000	970
1984-12-27	299	299	295	295	40,000	983.33
1984-12-26	300	300	292	299	40,000	996.67
1984-12-25	293	299	292	292	196,000	973.33
1984-12-24	290	300	290	292	248,000	973.33
1984-12-22	295	295	290	290	24,000	966.67
1984-12-21	291	292	290	290	191,000	966.67
1984-12-20	294	294	291	291	77,000	970
1984-12-19	295	296	290	290	202,000	966.67
1984-12-18	295	304	291	294	174,000	980
1984-12-17	301	305	293	295	463,000	983.33
1984-12-15	301	308	284	287	369,000	956.67
1984-12-14	315	318	300	303	588,000	1,010
1984-12-13	315	327	311	318	1,373,000	1,060
1984-12-12	292	307	289	307	211,000	1,023.33
1984-12-11	289	295	289	290	119,000	966.67
1984-12-10	296	296	288	290	69,000	966.67
1984-12-07	289	291	288	288	46,000	960
1984-12-06	296	296	290	292	68,000	973.33
1984-12-05	290	296	290	291	104,000	970
1984-12-04	295	295	288	288	106,000	960
1984-12-03	295	299	291	299	33,000	996.67
1984-12-01	299	303	299	300	26,000	1,000
1984-11-30	307	308	299	299	77,000	996.67
1984-11-29	309	309	305	308	75,000	1,026.67
1984-11-28	305	309	303	308	155,000	1,026.67
1984-11-27	300	310	299	305	214,000	1,016.67
1984-11-26	298	299	291	298	62,000	993.33
1984-11-24	298	299	294	299	14,000	996.67
1984-11-22	299	299	296	299	42,000	996.67
1984-11-21	293	299	293	299	94,000	996.67
1984-11-20	286	286	283	283	82,000	943.33
1984-11-19	290	295	286	288	23,000	960
1984-11-17	286	286	285	286	25,000	953.33
1984-11-16	290	290	286	286	34,000	953.33
1984-11-15	290	290	288	290	48,000	966.67
1984-11-14	294	294	288	290	40,000	966.67
1984-11-13	288	295	288	295	14,000	983.33
1984-11-12	288	290	287	288	30,000	960
1984-11-09	291	291	286	286	97,000	953.33
1984-11-08	295	295	291	291	70,000	970
1984-11-07	290	295	290	292	62,000	973.33
1984-11-06	296	296	288	288	136,000	960
1984-11-05	299	300	295	295	199,000	983.33
1984-11-02	303	307	297	298	155,000	993.33
1984-11-01	311	311	301	303	175,000	1,010
1984-10-31	319	320	313	315	467,000	1,050
1984-10-30	310	320	310	320	871,000	1,066.67
1984-10-29	307	311	307	308	510,000	1,026.67
1984-10-27	304	305	301	304	238,000	1,013.33
1984-10-26	304	306	301	301	306,000	1,003.33
1984-10-25	300	305	300	300	226,000	1,000
1984-10-24	300	305	296	296	216,000	986.67
1984-10-23	295	299	293	296	372,000	986.67
1984-10-22	290	294	290	291	47,000	970
1984-10-20	290	295	290	292	40,000	973.33
1984-10-19	291	295	288	288	101,000	960
1984-10-18	288	295	288	295	49,000	983.33
1984-10-17	295	295	288	288	91,000	960
1984-10-16	295	295	292	295	192,000	983.33
1984-10-15	285	286	281	286	52,000	953.33
1984-10-12	288	290	280	280	68,000	933.33
1984-10-11	293	293	285	286	159,000	953.33
1984-10-09	293	295	290	295	105,000	983.33
1984-10-08	290	294	289	290	112,000	966.67
1984-10-06	290	290	286	286	41,000	953.33
1984-10-05	287	287	279	285	64,000	950
1984-10-04	280	280	275	275	136,000	916.67
1984-10-03	278	280	274	275	59,000	916.67
1984-10-02	280	280	278	278	30,000	926.67
1984-10-01	274	277	274	276	37,000	920
1984-09-29	278	278	275	275	44,000	916.67
1984-09-28	277	277	273	273	44,000	910
1984-09-27	272	275	271	272	39,000	906.67
1984-09-26	273	278	270	270	57,000	900
1984-09-25	274	280	272	275	40,000	916.67
1984-09-22	275	275	272	272	23,000	906.67
1984-09-21	276	278	275	275	29,000	916.67
1984-09-20	277	280	272	272	22,000	906.67
1984-09-19	272	278	270	278	59,000	926.67
1984-09-18	275	275	270	271	87,000	903.33
1984-09-17	275	277	273	277	107,000	923.33
1984-09-14	280	280	273	280	131,000	933.33
1984-09-13	282	282	280	280	58,000	933.33
1984-09-12	280	283	280	281	82,000	936.67
1984-09-11	281	285	281	281	31,000	936.67
1984-09-10	283	283	281	283	33,000	943.33
1984-09-07	283	285	282	283	30,000	943.33
1984-09-06	285	285	283	283	65,000	943.33
1984-09-05	285	288	281	283	93,000	943.33
1984-09-04	283	288	283	288	51,000	960
1984-09-03	290	290	281	281	89,000	936.67
1984-09-01	291	291	290	290	6,000	966.67
1984-08-31	291	294	290	290	71,000	966.67
1984-08-30	287	296	287	296	44,000	986.67
1984-08-29	287	287	281	286	55,000	953.33
1984-08-28	285	286	283	283	65,000	943.33
1984-08-27	286	288	285	288	33,000	960
1984-08-25	287	287	286	287	14,000	956.67
1984-08-24	285	288	285	285	68,000	950
1984-08-23	287	288	285	285	85,000	950
1984-08-22	293	294	286	292	27,000	973.33
1984-08-21	296	296	290	294	110,000	980
1984-08-20	293	294	289	293	41,000	976.67
1984-08-18	298	298	293	293	67,000	976.67
1984-08-17	294	295	293	295	62,000	983.33
1984-08-16	289	292	287	292	34,000	973.33
1984-08-15	287	290	286	290	64,000	966.67
1984-08-14	287	289	285	286	92,000	953.33
1984-08-13	287	289	287	289	20,000	963.33
1984-08-10	287	287	286	287	56,000	956.67
1984-08-09	288	289	285	287	64,000	956.67
1984-08-08	290	290	288	288	34,000	960
1984-08-07	292	292	287	290	54,000	966.67
1984-08-06	294	294	286	287	15,000	956.67
1984-08-04	293	295	288	295	79,000	983.33
1984-08-03	298	300	293	295	89,000	983.33
1984-08-02	295	298	291	298	70,000	993.33
1984-08-01	298	300	290	290	95,000	966.67
1984-07-31	310	310	300	300	176,000	1,000
1984-07-30	291	310	291	310	254,000	1,033.33
1984-07-28	295	295	291	291	46,000	970
1984-07-27	306	306	294	295	177,000	983.33
1984-07-26	294	310	290	305	209,000	1,016.67
1984-07-25	285	293	285	289	145,000	963.33
1984-07-24	281	285	281	283	95,000	943.33
1984-07-23	290	290	281	285	95,000	950
1984-07-21	290	290	285	290	74,000	966.67
1984-07-20	290	290	281	285	164,000	950
1984-07-19	297	302	290	290	140,000	966.67
1984-07-18	299	299	290	295	100,000	983.33
1984-07-17	303	307	297	297	256,000	990
1984-07-16	300	305	300	304	173,000	1,013.33
1984-07-13	307	308	298	300	434,000	1,000
1984-07-12	323	326	313	317	1,289,000	1,056.67
1984-07-11	318	328	318	324	1,581,000	1,080
1984-07-10	305	321	303	318	987,000	1,060
1984-07-09	313	315	306	306	452,000	1,020
1984-07-07	304	310	302	310	275,000	1,033.33
1984-07-06	313	315	301	301	387,000	1,003.33
1984-07-05	320	320	311	313	806,000	1,043.33
1984-07-04	305	316	303	316	1,237,000	1,053.33
1984-07-03	309	309	296	298	453,000	993.33
1984-07-02	295	305	295	305	844,000	1,016.67
1984-06-30	293	294	291	294	146,000	980
1984-06-29	298	298	293	294	246,000	980
1984-06-28	289	300	289	293	590,000	976.67
1984-06-27	282	290	282	290	351,000	966.67
1984-06-26	281	284	281	281	97,000	936.67
1984-06-25	285	285	281	281	48,000	936.67
1984-06-23	281	281	280	280	79,000	933.33
1984-06-22	280	282	280	282	154,000	940
1984-06-21	281	290	280	285	218,000	950
1984-06-20	276	277	276	277	48,000	923.33
1984-06-19	271	280	271	280	42,000	933.33
1984-06-18	276	277	271	272	87,000	906.67
1984-06-16	283	287	280	280	73,000	933.33
1984-06-15	280	285	275	285	92,000	950
1984-06-14	296	297	285	293	186,000	976.67
1984-06-13	289	304	289	293	429,000	976.67
1984-06-12	279	285	278	285	95,000	950
1984-06-11	273	280	273	280	61,000	933.33
1984-06-08	273	277	270	277	73,000	923.33
1984-06-07	270	273	270	273	34,000	910
1984-06-06	268	270	268	270	58,000	900
1984-06-05	265	270	265	268	61,000	893.33
1984-06-04	266	268	263	268	102,000	893.33
1984-06-02	266	268	266	266	45,000	886.67
1984-06-01	266	267	265	267	74,000	890
1984-05-31	268	269	265	265	93,000	883.33
1984-05-30	263	268	263	265	40,000	883.33
1984-05-29	266	268	265	265	58,000	883.33
1984-05-28	269	269	268	268	83,000	893.33
1984-05-26	269	269	268	268	17,000	893.33
1984-05-25	269	269	269	269	32,000	896.67
1984-05-24	268	277	268	274	60,000	913.33
1984-05-23	268	268	268	268	15,000	893.33
1984-05-22	268	270	268	269	52,000	896.67
1984-05-21	270	271	270	271	18,000	903.33
1984-05-19	270	275	268	275	15,000	916.67
1984-05-18	271	274	268	268	57,000	893.33
1984-05-17	282	282	275	275	20,000	916.67
1984-05-16	280	284	280	282	24,000	940
1984-05-15	270	281	267	281	102,000	936.67
1984-05-14	280	281	272	273	44,000	910
1984-05-11	282	282	280	280	53,000	933.33
1984-05-10	283	283	281	281	121,000	936.67
1984-05-09	285	285	282	283	320,000	943.33
1984-05-08	293	293	288	288	123,000	960
1984-05-07	285	293	284	293	237,000	976.67
1984-05-04	281	284	280	284	66,000	946.67
1984-05-02	287	287	280	280	103,000	933.33
1984-05-01	283	289	283	287	191,000	956.67
1984-04-28	278	280	278	280	27,000	933.33
1984-04-27	273	278	273	278	103,000	926.67
1984-04-26	270	275	270	275	57,000	916.67
1984-04-25	274	275	272	272	161,000	906.67
1984-04-24	273	275	273	275	71,000	916.67
1984-04-23	273	277	273	273	41,000	910
1984-04-21	275	275	273	273	21,000	910
1984-04-20	272	277	271	273	36,000	910
1984-04-19	275	276	273	275	144,000	916.67
1984-04-18	271	275	271	275	118,000	916.67
1984-04-17	282	282	275	275	107,000	916.67
1984-04-16	284	284	280	282	151,000	940
1984-04-13	277	284	276	281	118,000	936.67
1984-04-12	271	275	270	275	73,000	916.67
1984-04-11	271	272	270	270	95,000	900
1984-04-10	270	272	270	271	31,000	903.33
1984-04-09	271	272	270	270	33,000	900
1984-04-07	272	272	269	269	119,000	896.67
1984-04-06	273	274	272	272	172,000	906.67
1984-04-05	271	274	271	273	33,000	910
1984-04-04	276	278	270	271	83,000	903.33
1984-04-03	280	282	278	278	32,000	926.67
1984-04-02	281	281	280	280	25,000	933.33
1984-03-31	280	285	280	280	27,000	933.33
1984-03-30	280	284	279	284	63,000	946.67
1984-03-29	285	285	278	278	51,000	926.67
1984-03-28	280	285	278	285	45,000	950
1984-03-27	274	280	273	278	38,000	926.67
1984-03-26	280	281	268	268	126,000	893.33
1984-03-24	280	280	279	279	65,000	930
1984-03-23	281	284	280	284	50,000	946.67
1984-03-22	283	285	281	281	32,000	936.67
1984-03-21	289	289	283	283	77,000	943.33
1984-03-19	290	290	285	287	144,000	956.67
1984-03-17	290	293	288	290	1,264,000	966.67
1984-03-16	290	290	285	290	140,000	966.67
1984-03-15	293	294	288	288	143,000	960
1984-03-14	291	297	290	293	227,000	976.67
1984-03-13	285	295	285	290	156,000	966.67
1984-03-12	276	283	275	282	119,000	940
1984-03-09	271	280	268	269	85,000	896.67
1984-03-08	269	271	269	269	34,000	896.67
1984-03-07	269	270	269	269	8,000	896.67
1984-03-06	273	273	269	270	16,000	900
1984-03-05	269	275	269	269	45,000	896.67
1984-03-03	269	269	268	269	16,000	896.67
1984-03-02	269	270	268	270	29,000	900
1984-03-01	269	270	269	269	33,000	896.67
1984-02-29	276	276	268	268	106,000	893.33
1984-02-28	279	279	275	276	78,000	920
1984-02-27	278	280	278	278	18,000	926.67
1984-02-25	280	280	280	280	15,000	933.33
1984-02-24	280	282	279	279	11,000	930
1984-02-23	284	284	280	280	22,000	933.33
1984-02-22	284	285	281	281	31,000	936.67
1984-02-21	284	284	282	284	29,000	946.67
1984-02-20	278	285	278	281	24,000	936.67
1984-02-18	281	282	280	282	21,000	940
1984-02-17	281	281	278	281	30,000	936.67
1984-02-16	281	282	278	281	27,000	936.67
1984-02-15	285	285	281	281	19,000	936.67
1984-02-14	286	286	282	282	24,000	940
1984-02-13	282	286	281	286	34,000	953.33
1984-02-10	286	288	282	287	40,000	956.67
1984-02-09	289	289	287	289	58,000	963.33
1984-02-08	281	286	280	286	136,000	953.33
1984-02-07	286	286	280	280	313,000	933.33
1984-02-06	286	290	284	285	110,000	950
1984-02-04	284	284	283	283	21,000	943.33
1984-02-03	284	284	283	283	31,000	943.33
1984-02-02	284	286	283	283	92,000	943.33
1984-02-01	286	286	284	285	40,000	950
1984-01-31	289	289	282	282	53,000	940
1984-01-30	286	290	285	289	134,000	963.33
1984-01-28	282	282	281	281	127,000	936.67
1984-01-27	283	284	280	280	157,000	933.33
1984-01-26	287	287	284	284	188,000	946.67
1984-01-25	286	288	286	288	55,000	960
1984-01-24	286	291	286	287	69,000	956.67
1984-01-23	290	291	287	291	138,000	970
1984-01-21	294	294	290	291	177,000	970
1984-01-20	293	294	291	294	204,000	980
1984-01-19	291	295	285	295	104,000	983.33
1984-01-18	300	300	295	297	62,000	990
1984-01-17	305	305	300	301	124,000	1,003.33
1984-01-13	301	305	300	304	284,000	1,013.33
1984-01-12	305	309	299	299	252,000	996.67
1984-01-11	310	316	310	311	454,000	1,036.67
1984-01-10	318	320	309	310	535,000	1,033.33
1984-01-09	330	330	315	323	1,245,000	1,076.67
1984-01-07	320	332	312	330	2,543,000	1,100
1984-01-06	300	310	298	300	1,054,000	1,000
1984-01-05	290	295	288	295	528,000	983.33
1984-01-04	287	289	280	288	215,000	960

分割・併合履歴： [2025-03-28]1株→3株 [2017-09-27]1株→0.1株

2025年04月
日	月	火	水	木	金	土
« 03月31日
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30