6331 三菱化工機(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	370	370	368	369	51,000	1,230
1985-12-27	366	371	362	370	67,000	1,233.33
1985-12-26	370	371	361	366	60,000	1,220
1985-12-25	363	370	361	370	55,000	1,233.33
1985-12-24	360	360	356	356	42,000	1,186.67
1985-12-23	360	370	359	370	63,000	1,233.33
1985-12-21	365	372	365	370	55,000	1,233.33
1985-12-20	365	375	361	375	190,000	1,250
1985-12-19	371	371	368	368	29,000	1,226.67
1985-12-18	373	373	368	372	47,000	1,240
1985-12-17	378	378	370	373	87,000	1,243.33
1985-12-16	376	380	376	377	181,000	1,256.67
1985-12-13	375	375	370	375	61,000	1,250
1985-12-12	370	375	365	375	106,000	1,250
1985-12-11	372	372	370	372	83,000	1,240
1985-12-10	375	375	370	370	68,000	1,233.33
1985-12-09	375	377	373	375	33,000	1,250
1985-12-07	373	377	372	373	46,000	1,243.33
1985-12-06	375	378	372	373	78,000	1,243.33
1985-12-05	374	374	372	372	90,000	1,240
1985-12-04	375	375	372	375	75,000	1,250
1985-12-03	372	378	372	372	50,000	1,240
1985-12-02	371	380	371	375	61,000	1,250
1985-11-30	374	380	370	375	87,000	1,250
1985-11-29	371	373	371	371	68,000	1,236.67
1985-11-28	375	376	371	371	44,000	1,236.67
1985-11-27	375	379	372	372	33,000	1,240
1985-11-26	373	373	373	373	10,000	1,243.33
1985-11-25	379	379	370	372	32,000	1,240
1985-11-22	371	380	371	378	110,000	1,260
1985-11-21	372	379	370	372	71,000	1,240
1985-11-20	378	378	373	373	74,000	1,243.33
1985-11-19	380	380	375	379	57,000	1,263.33
1985-11-18	373	373	371	372	17,000	1,240
1985-11-16	380	380	370	380	67,000	1,266.67
1985-11-15	372	380	370	380	72,000	1,266.67
1985-11-14	375	375	371	375	34,000	1,250
1985-11-13	375	379	375	375	52,000	1,250
1985-11-12	379	379	372	372	27,000	1,240
1985-11-11	371	380	371	380	28,000	1,266.67
1985-11-08	374	383	370	383	151,000	1,276.67
1985-11-07	379	379	373	375	36,000	1,250
1985-11-06	371	380	371	375	44,000	1,250
1985-11-05	370	370	370	370	14,000	1,233.33
1985-11-02	370	388	370	388	116,000	1,293.33
1985-11-01	367	370	366	367	72,000	1,223.33
1985-10-31	370	375	366	366	41,000	1,220
1985-10-30	373	378	370	370	30,000	1,233.33
1985-10-29	375	380	370	378	30,000	1,260
1985-10-28	370	380	370	372	49,000	1,240
1985-10-26	365	390	365	390	133,000	1,300
1985-10-25	368	368	361	361	78,000	1,203.33
1985-10-24	370	370	365	367	42,000	1,223.33
1985-10-23	370	375	361	367	105,000	1,223.33
1985-10-22	375	375	370	373	125,000	1,243.33
1985-10-21	390	390	383	383	81,000	1,276.67
1985-10-19	383	388	380	380	73,000	1,266.67
1985-10-18	380	381	380	380	66,000	1,266.67
1985-10-17	382	385	380	380	65,000	1,266.67
1985-10-16	387	388	381	382	46,000	1,273.33
1985-10-15	381	388	381	388	86,000	1,293.33
1985-10-14	394	394	380	380	239,000	1,266.67
1985-10-11	375	394	364	394	232,000	1,313.33
1985-10-09	354	370	350	370	356,000	1,233.33
1985-10-08	377	378	364	364	123,000	1,213.33
1985-10-07	377	380	376	377	49,000	1,256.67
1985-10-05	377	387	376	387	90,000	1,290
1985-10-04	376	382	375	378	191,000	1,260
1985-10-03	380	383	379	379	58,000	1,263.33
1985-10-02	386	387	381	381	111,000	1,270
1985-10-01	390	390	386	387	277,000	1,290
1985-09-30	393	393	385	386	210,000	1,286.67
1985-09-28	375	380	375	378	205,000	1,260
1985-09-27	388	388	380	380	249,000	1,266.67
1985-09-26	388	389	380	388	249,000	1,293.33
1985-09-25	392	392	388	388	182,000	1,293.33
1985-09-24	390	392	388	388	117,000	1,293.33
1985-09-21	394	394	388	394	74,000	1,313.33
1985-09-20	390	395	389	389	126,000	1,296.67
1985-09-19	393	395	388	395	204,000	1,316.67
1985-09-18	390	394	388	394	235,000	1,313.33
1985-09-17	385	393	385	391	118,000	1,303.33
1985-09-13	390	395	388	391	280,000	1,303.33
1985-09-12	385	396	382	395	400,000	1,316.67
1985-09-11	380	384	376	384	219,000	1,280
1985-09-10	375	378	375	376	107,000	1,253.33
1985-09-09	382	383	375	375	144,000	1,250
1985-09-07	379	382	379	382	88,000	1,273.33
1985-09-06	383	384	375	384	315,000	1,280
1985-09-05	388	388	381	381	212,000	1,270
1985-09-04	385	388	381	386	349,000	1,286.67
1985-09-03	390	390	381	383	130,000	1,276.67
1985-09-02	381	390	381	390	266,000	1,300
1985-08-31	383	390	383	383	135,000	1,276.67
1985-08-30	388	392	385	385	336,000	1,283.33
1985-08-29	385	388	380	388	256,000	1,293.33
1985-08-28	397	397	380	380	554,000	1,266.67
1985-08-27	389	394	387	392	566,000	1,306.67
1985-08-26	375	384	375	380	253,000	1,266.67
1985-08-24	378	380	371	371	213,000	1,236.67
1985-08-23	399	399	379	380	624,000	1,266.67
1985-08-22	395	415	385	389	2,810,000	1,296.67
1985-08-21	369	390	369	390	1,313,000	1,300
1985-08-20	367	372	366	369	187,000	1,230
1985-08-19	360	375	360	369	264,000	1,230
1985-08-17	349	355	348	355	323,000	1,183.33
1985-08-16	374	374	368	368	318,000	1,226.67
1985-08-15	375	376	370	374	339,000	1,246.67
1985-08-14	370	374	369	374	644,000	1,246.67
1985-08-13	359	368	359	365	322,000	1,216.67
1985-08-12	359	363	355	360	144,000	1,200
1985-08-09	364	368	359	359	653,000	1,196.67
1985-08-08	350	362	350	361	467,000	1,203.33
1985-08-07	353	353	346	350	120,000	1,166.67
1985-08-06	345	349	342	349	72,000	1,163.33
1985-08-05	346	350	341	342	43,000	1,140
1985-08-03	350	350	344	344	34,000	1,146.67
1985-08-02	351	353	345	350	78,000	1,166.67
1985-08-01	355	358	344	353	221,000	1,176.67
1985-07-31	346	359	346	358	376,000	1,193.33
1985-07-30	347	348	345	348	267,000	1,160
1985-07-29	344	348	343	348	90,000	1,160
1985-07-27	344	345	341	343	70,000	1,143.33
1985-07-26	342	345	341	342	87,000	1,140
1985-07-25	341	345	340	342	85,000	1,140
1985-07-24	339	345	339	340	210,000	1,133.33
1985-07-23	344	345	340	340	95,000	1,133.33
1985-07-22	344	346	340	341	122,000	1,136.67
1985-07-20	340	348	340	341	102,000	1,136.67
1985-07-19	344	351	342	346	403,000	1,153.33
1985-07-18	337	340	336	339	207,000	1,130
1985-07-17	340	341	337	337	93,000	1,123.33
1985-07-16	342	342	339	340	148,000	1,133.33
1985-07-15	340	345	335	335	242,000	1,116.67
1985-07-12	335	339	335	339	60,000	1,130
1985-07-11	343	343	334	335	136,000	1,116.67
1985-07-10	333	337	331	333	93,000	1,110
1985-07-09	335	335	333	335	83,000	1,116.67
1985-07-08	339	339	335	336	36,000	1,120
1985-07-06	333	340	333	339	77,000	1,130
1985-07-05	341	344	333	336	166,000	1,120
1985-07-04	339	348	335	341	304,000	1,136.67
1985-07-03	330	338	328	338	143,000	1,126.67
1985-07-02	323	329	323	325	54,000	1,083.33
1985-07-01	319	324	318	319	115,000	1,063.33
1985-06-29	329	329	324	324	33,000	1,080
1985-06-28	330	330	320	323	208,000	1,076.67
1985-06-27	330	330	320	330	76,000	1,100
1985-06-26	323	330	320	326	102,000	1,086.67
1985-06-25	323	324	323	324	46,000	1,080
1985-06-24	323	325	323	323	17,000	1,076.67
1985-06-22	322	322	320	321	28,000	1,070
1985-06-21	330	330	321	323	68,000	1,076.67
1985-06-20	331	337	331	331	46,000	1,103.33
1985-06-19	338	338	333	336	128,000	1,120
1985-06-18	325	340	321	326	185,000	1,086.67
1985-06-17	330	330	325	325	36,000	1,083.33
1985-06-15	330	335	330	335	64,000	1,116.67
1985-06-14	325	325	320	320	92,000	1,066.67
1985-06-13	333	333	320	320	69,000	1,066.67
1985-06-12	325	335	325	328	165,000	1,093.33
1985-06-11	323	327	322	324	73,000	1,080
1985-06-10	322	324	322	322	39,000	1,073.33
1985-06-07	325	325	320	323	111,000	1,076.67
1985-06-06	325	326	322	323	52,000	1,076.67
1985-06-05	318	326	318	326	63,000	1,086.67
1985-06-04	320	320	315	317	68,000	1,056.67
1985-06-03	321	325	313	318	123,000	1,060
1985-06-01	331	331	325	326	103,000	1,086.67
1985-05-31	325	330	325	329	154,000	1,096.67
1985-05-30	330	334	323	325	208,000	1,083.33
1985-05-29	349	350	335	335	418,000	1,116.67
1985-05-28	349	355	346	350	1,012,000	1,166.67
1985-05-27	347	360	341	353	1,563,000	1,176.67
1985-05-25	343	348	340	348	499,000	1,160
1985-05-24	338	348	335	348	636,000	1,160
1985-05-23	325	338	325	335	278,000	1,116.67
1985-05-22	328	330	324	324	321,000	1,080
1985-05-21	318	337	316	334	555,000	1,113.33
1985-05-20	309	318	309	313	197,000	1,043.33
1985-05-18	305	309	305	307	35,000	1,023.33
1985-05-17	305	307	302	303	67,000	1,010
1985-05-16	300	310	300	305	175,000	1,016.67
1985-05-15	301	302	298	298	97,000	993.33
1985-05-14	304	304	300	301	120,000	1,003.33
1985-05-13	302	304	300	300	47,000	1,000
1985-05-10	302	303	300	302	214,000	1,006.67
1985-05-09	303	306	302	305	55,000	1,016.67
1985-05-08	303	303	302	303	39,000	1,010
1985-05-07	310	310	301	301	100,000	1,003.33
1985-05-04	304	309	304	308	47,000	1,026.67
1985-05-02	306	309	303	309	184,000	1,030
1985-05-01	301	310	295	310	264,000	1,033.33
1985-04-30	305	309	302	304	131,000	1,013.33
1985-04-27	305	310	298	310	339,000	1,033.33
1985-04-26	316	317	310	311	396,000	1,036.67
1985-04-25	317	320	310	319	314,000	1,063.33
1985-04-24	313	319	313	314	173,000	1,046.67
1985-04-23	320	320	315	318	280,000	1,060
1985-04-22	331	331	326	327	77,000	1,090
1985-04-20	328	328	320	321	216,000	1,070
1985-04-19	335	337	329	330	281,000	1,100
1985-04-18	347	350	338	338	218,000	1,126.67
1985-04-17	338	350	336	349	293,000	1,163.33
1985-04-16	341	341	331	336	436,000	1,120
1985-04-15	350	359	347	354	325,000	1,180
1985-04-12	378	380	360	360	409,000	1,200
1985-04-11	386	389	378	380	399,000	1,266.67
1985-04-10	403	403	391	391	402,000	1,303.33
1985-04-09	398	405	397	403	1,207,000	1,343.33
1985-04-08	390	395	386	395	572,000	1,316.67
1985-04-06	383	390	382	390	210,000	1,300
1985-04-05	383	385	382	385	146,000	1,283.33
1985-04-04	390	390	381	383	241,000	1,276.67
1985-04-03	386	388	381	381	381,000	1,270
1985-04-02	388	394	386	387	592,000	1,290
1985-04-01	379	388	379	383	316,000	1,276.67
1985-03-30	392	392	382	388	259,000	1,293.33
1985-03-29	385	390	381	382	892,000	1,273.33
1985-03-28	373	385	371	380	606,000	1,266.67
1985-03-27	368	370	366	370	137,000	1,233.33
1985-03-26	365	370	365	366	173,000	1,220
1985-03-25	370	370	365	367	139,000	1,223.33
1985-03-23	362	370	358	370	211,000	1,233.33
1985-03-22	360	362	354	354	148,000	1,180
1985-03-20	362	362	360	362	95,000	1,206.67
1985-03-19	358	365	358	361	171,000	1,203.33
1985-03-18	360	368	358	360	135,000	1,200
1985-03-16	356	365	351	365	301,000	1,216.67
1985-03-15	360	365	352	352	333,000	1,173.33
1985-03-14	370	374	360	360	250,000	1,200
1985-03-13	369	370	362	370	490,000	1,233.33
1985-03-12	355	359	353	355	141,000	1,183.33
1985-03-11	356	357	350	351	171,000	1,170
1985-03-08	360	360	352	357	229,000	1,190
1985-03-07	369	371	363	365	375,000	1,216.67
1985-03-06	379	382	367	368	2,118,000	1,226.67
1985-03-05	352	376	351	370	2,317,000	1,233.33
1985-03-04	350	352	346	349	685,000	1,163.33
1985-03-02	349	350	346	347	462,000	1,156.67
1985-03-01	338	340	336	336	239,000	1,120
1985-02-28	338	340	335	335	254,000	1,116.67
1985-02-27	343	345	338	338	242,000	1,126.67
1985-02-26	343	353	340	340	1,584,000	1,133.33
1985-02-25	340	345	335	340	601,000	1,133.33
1985-02-23	332	338	331	338	189,000	1,126.67
1985-02-22	332	335	326	330	228,000	1,100
1985-02-21	335	339	332	332	452,000	1,106.67
1985-02-20	323	333	323	332	163,000	1,106.67
1985-02-19	326	330	322	322	211,000	1,073.33
1985-02-18	334	334	327	327	194,000	1,090
1985-02-16	332	332	325	329	149,000	1,096.67
1985-02-15	339	339	330	335	623,000	1,116.67
1985-02-14	326	339	326	339	1,107,000	1,130
1985-02-13	320	325	320	325	181,000	1,083.33
1985-02-12	325	325	320	320	92,000	1,066.67
1985-02-08	325	325	318	324	135,000	1,080
1985-02-07	323	325	319	325	229,000	1,083.33
1985-02-06	318	320	315	318	80,000	1,060
1985-02-05	325	325	315	315	127,000	1,050
1985-02-04	323	327	321	323	238,000	1,076.67
1985-02-02	315	321	310	321	101,000	1,070
1985-02-01	318	319	310	310	141,000	1,033.33
1985-01-31	316	320	316	318	57,000	1,060
1985-01-30	318	321	316	321	196,000	1,070
1985-01-29	320	323	318	318	278,000	1,060
1985-01-28	318	319	318	319	85,000	1,063.33
1985-01-26	324	324	318	321	71,000	1,070
1985-01-25	319	324	316	320	127,000	1,066.67
1985-01-24	320	320	316	319	209,000	1,063.33
1985-01-23	318	322	317	318	409,000	1,060
1985-01-22	320	325	318	318	178,000	1,060
1985-01-21	321	324	319	319	156,000	1,063.33
1985-01-19	317	323	317	323	126,000	1,076.67
1985-01-18	329	330	315	316	560,000	1,053.33
1985-01-17	329	341	325	328	2,173,000	1,093.33
1985-01-16	316	330	316	330	1,560,000	1,100
1985-01-14	321	325	316	316	749,000	1,053.33
1985-01-11	313	323	310	316	1,123,000	1,053.33
1985-01-10	308	315	308	315	428,000	1,050
1985-01-09	307	316	305	313	378,000	1,043.33
1985-01-08	303	310	303	303	203,000	1,010
1985-01-07	301	314	300	305	274,000	1,016.67
1985-01-05	290	300	290	296	168,000	986.67
1985-01-04	291	294	290	291	107,000	970

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