6331 三菱化工機(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	277	277	265	273	367,000	910
1986-12-26	285	285	275	276	117,000	920
1986-12-25	290	294	285	285	89,000	950
1986-12-24	290	295	290	290	126,000	966.67
1986-12-23	298	298	289	290	96,000	966.67
1986-12-22	298	299	295	298	81,000	993.33
1986-12-19	299	299	293	295	94,000	983.33
1986-12-18	302	302	293	295	83,000	983.33
1986-12-17	301	302	300	302	20,000	1,006.67
1986-12-16	300	301	300	300	70,000	1,000
1986-12-15	304	305	300	300	50,000	1,000
1986-12-12	307	307	300	300	69,000	1,000
1986-12-11	310	314	310	312	48,000	1,040
1986-12-10	315	315	308	308	120,000	1,026.67
1986-12-09	320	322	315	316	136,000	1,053.33
1986-12-08	318	320	308	315	253,000	1,050
1986-12-06	300	315	300	315	78,000	1,050
1986-12-05	304	306	291	295	278,000	983.33
1986-12-04	300	309	300	304	84,000	1,013.33
1986-12-03	310	314	310	310	138,000	1,033.33
1986-12-02	300	310	300	310	160,000	1,033.33
1986-12-01	300	310	300	300	33,000	1,000
1986-11-29	295	295	295	295	36,000	983.33
1986-11-28	300	300	295	300	40,000	1,000
1986-11-27	291	295	290	295	141,000	983.33
1986-11-26	297	298	295	298	26,000	993.33
1986-11-25	295	295	295	295	12,000	983.33
1986-11-22	300	301	300	300	24,000	1,000
1986-11-21	300	304	298	298	67,000	993.33
1986-11-20	300	302	300	301	44,000	1,003.33
1986-11-19	301	305	297	302	39,000	1,006.67
1986-11-18	301	301	290	290	39,000	966.67
1986-11-17	309	309	306	309	17,000	1,030
1986-11-14	310	310	298	298	113,000	993.33
1986-11-13	320	320	305	310	80,000	1,033.33
1986-11-12	310	320	310	320	487,000	1,066.67
1986-11-11	304	305	301	302	31,000	1,006.67
1986-11-10	298	309	290	306	110,000	1,020
1986-11-07	303	304	292	298	46,000	993.33
1986-11-06	292	310	292	307	235,000	1,023.33
1986-11-05	286	300	282	292	160,000	973.33
1986-11-04	280	284	278	284	17,000	946.67
1986-11-01	276	280	276	277	52,000	923.33
1986-10-31	282	286	276	276	70,000	920
1986-10-30	277	280	277	280	28,000	933.33
1986-10-29	280	280	276	276	41,000	920
1986-10-28	275	278	275	275	13,000	916.67
1986-10-27	275	278	275	275	79,000	916.67
1986-10-25	275	275	260	275	120,000	916.67
1986-10-24	268	274	268	274	27,000	913.33
1986-10-23	260	266	253	263	47,000	876.67
1986-10-22	255	261	255	258	35,000	860
1986-10-21	255	259	251	253	107,000	843.33
1986-10-20	270	270	260	265	59,000	883.33
1986-10-17	276	279	275	276	24,000	920
1986-10-16	279	279	273	275	36,000	916.67
1986-10-15	273	280	273	279	63,000	930
1986-10-14	266	273	265	271	76,000	903.33
1986-10-13	275	275	266	266	18,000	886.67
1986-10-09	270	270	265	265	73,000	883.33
1986-10-08	285	289	268	272	62,000	906.67
1986-10-07	290	290	285	286	80,000	953.33
1986-10-06	292	295	286	290	173,000	966.67
1986-10-04	285	285	282	283	74,000	943.33
1986-10-03	258	258	250	255	168,000	850
1986-10-02	256	258	250	253	328,000	843.33
1986-10-01	270	270	254	264	329,000	880
1986-09-30	289	289	272	276	130,000	920
1986-09-29	300	300	290	294	54,000	980
1986-09-27	300	310	298	299	67,000	996.67
1986-09-26	300	305	296	301	97,000	1,003.33
1986-09-25	300	310	300	301	180,000	1,003.33
1986-09-24	310	310	304	304	95,000	1,013.33
1986-09-22	310	310	305	310	42,000	1,033.33
1986-09-19	300	300	296	300	242,000	1,000
1986-09-18	315	317	299	300	220,000	1,000
1986-09-17	320	320	315	318	69,000	1,060
1986-09-16	325	325	320	320	56,000	1,066.67
1986-09-12	320	322	318	320	107,000	1,066.67
1986-09-11	333	333	330	330	73,000	1,100
1986-09-10	339	343	335	335	446,000	1,116.67
1986-09-09	339	339	336	337	32,000	1,123.33
1986-09-08	338	345	333	345	39,000	1,150
1986-09-06	338	339	338	339	37,000	1,130
1986-09-05	336	337	331	331	110,000	1,103.33
1986-09-04	336	338	334	337	66,000	1,123.33
1986-09-03	333	338	333	334	36,000	1,113.33
1986-09-02	338	338	333	338	117,000	1,126.67
1986-09-01	345	345	331	337	206,000	1,123.33
1986-08-30	340	341	337	341	358,000	1,136.67
1986-08-29	355	358	337	337	353,000	1,123.33
1986-08-28	353	358	345	347	416,000	1,156.67
1986-08-27	353	353	340	353	777,000	1,176.67
1986-08-26	343	353	342	353	351,000	1,176.67
1986-08-25	350	353	341	343	62,000	1,143.33
1986-08-23	342	342	341	342	22,000	1,140
1986-08-22	347	354	330	330	112,000	1,100
1986-08-21	351	355	347	347	87,000	1,156.67
1986-08-20	354	355	347	347	361,000	1,156.67
1986-08-19	366	368	355	355	542,000	1,183.33
1986-08-18	369	379	366	366	61,000	1,220
1986-08-15	355	365	355	364	71,000	1,213.33
1986-08-14	352	354	352	354	89,000	1,180
1986-08-13	361	362	350	351	100,000	1,170
1986-08-12	361	370	360	363	59,000	1,210
1986-08-11	363	370	360	361	49,000	1,203.33
1986-08-08	365	367	360	360	44,000	1,200
1986-08-07	370	372	360	361	115,000	1,203.33
1986-08-06	374	374	360	360	44,000	1,200
1986-08-05	374	375	360	360	82,000	1,200
1986-08-04	355	380	355	379	74,000	1,263.33
1986-08-02	350	350	348	350	65,000	1,166.67
1986-08-01	345	350	345	347	68,000	1,156.67
1986-07-31	351	352	340	343	78,000	1,143.33
1986-07-30	360	360	350	352	105,000	1,173.33
1986-07-29	370	371	358	362	98,000	1,206.67
1986-07-28	385	385	373	380	109,000	1,266.67
1986-07-26	385	385	380	385	40,000	1,283.33
1986-07-25	381	381	375	375	98,000	1,250
1986-07-24	381	390	381	390	67,000	1,300
1986-07-23	390	390	376	390	121,000	1,300
1986-07-22	390	392	390	390	66,000	1,300
1986-07-21	397	400	382	389	145,000	1,296.67
1986-07-19	410	415	401	402	123,000	1,340
1986-07-18	410	419	407	408	240,000	1,360
1986-07-17	412	415	407	407	160,000	1,356.67
1986-07-16	416	419	406	410	161,000	1,366.67
1986-07-15	414	424	407	424	416,000	1,413.33
1986-07-14	410	415	410	414	139,000	1,380
1986-07-11	410	415	400	400	294,000	1,333.33
1986-07-10	412	420	407	410	325,000	1,366.67
1986-07-09	425	425	402	402	308,000	1,340
1986-07-08	410	420	407	411	397,000	1,370
1986-07-07	431	438	425	425	1,453,000	1,416.67
1986-07-05	431	433	423	431	1,058,000	1,436.67
1986-07-04	407	429	403	429	1,237,000	1,430
1986-07-03	420	420	400	402	684,000	1,340
1986-07-02	424	425	410	418	1,312,000	1,393.33
1986-07-01	424	438	415	415	5,325,000	1,383.33
1986-06-30	370	404	368	400	2,682,000	1,333.33
1986-06-28	366	368	365	365	36,000	1,216.67
1986-06-27	368	370	365	365	236,000	1,216.67
1986-06-26	370	370	365	365	79,000	1,216.67
1986-06-25	369	370	368	368	88,000	1,226.67
1986-06-24	370	372	365	368	143,000	1,226.67
1986-06-23	365	369	365	369	95,000	1,230
1986-06-21	361	365	360	365	65,000	1,216.67
1986-06-20	369	369	361	361	99,000	1,203.33
1986-06-19	370	370	366	367	70,000	1,223.33
1986-06-18	367	370	365	370	69,000	1,233.33
1986-06-17	374	374	365	367	181,000	1,223.33
1986-06-16	365	375	365	370	278,000	1,233.33
1986-06-13	362	365	360	365	185,000	1,216.67
1986-06-12	351	365	351	360	208,000	1,200
1986-06-11	355	359	351	351	123,000	1,170
1986-06-10	359	359	351	355	61,000	1,183.33
1986-06-09	349	360	345	360	87,000	1,200
1986-06-07	350	351	345	347	24,000	1,156.67
1986-06-06	345	350	345	350	35,000	1,166.67
1986-06-05	355	355	350	352	65,000	1,173.33
1986-06-04	359	359	355	355	57,000	1,183.33
1986-06-03	360	360	356	356	74,000	1,186.67
1986-06-02	357	363	357	360	54,000	1,200
1986-05-31	356	356	355	356	49,000	1,186.67
1986-05-30	360	362	356	358	87,000	1,193.33
1986-05-29	362	362	359	360	65,000	1,200
1986-05-28	363	365	360	360	157,000	1,200
1986-05-27	365	365	361	363	129,000	1,210
1986-05-26	361	365	360	365	136,000	1,216.67
1986-05-24	356	360	356	356	34,000	1,186.67
1986-05-23	359	360	356	360	245,000	1,200
1986-05-22	362	363	351	361	333,000	1,203.33
1986-05-21	340	343	337	342	113,000	1,140
1986-05-20	344	345	338	340	83,000	1,133.33
1986-05-19	341	343	339	343	56,000	1,143.33
1986-05-17	339	342	338	340	36,000	1,133.33
1986-05-16	340	340	337	337	112,000	1,123.33
1986-05-15	339	340	337	339	64,000	1,130
1986-05-14	341	341	337	337	28,000	1,123.33
1986-05-13	347	347	337	337	26,000	1,123.33
1986-05-12	339	344	337	337	45,000	1,123.33
1986-05-09	341	345	339	344	34,000	1,146.67
1986-05-08	339	344	339	344	16,000	1,146.67
1986-05-07	338	339	336	336	31,000	1,120
1986-05-06	337	339	337	339	13,000	1,130
1986-05-02	349	349	336	339	87,000	1,130
1986-05-01	341	349	341	348	29,000	1,160
1986-04-30	350	355	340	341	57,000	1,136.67
1986-04-28	340	348	332	332	88,000	1,106.67
1986-04-26	337	343	332	343	33,000	1,143.33
1986-04-25	338	340	331	335	73,000	1,116.67
1986-04-24	342	350	330	337	163,000	1,123.33
1986-04-23	335	350	330	347	69,000	1,156.67
1986-04-22	336	338	328	330	64,000	1,100
1986-04-21	358	358	335	336	114,000	1,120
1986-04-19	345	359	335	355	109,000	1,183.33
1986-04-18	335	345	335	345	133,000	1,150
1986-04-17	357	357	334	350	144,000	1,166.67
1986-04-16	330	362	328	362	110,000	1,206.67
1986-04-15	338	338	330	330	30,000	1,100
1986-04-14	330	330	327	330	111,000	1,100
1986-04-11	328	334	327	327	37,000	1,090
1986-04-10	327	331	327	327	104,000	1,090
1986-04-09	326	330	325	325	49,000	1,083.33
1986-04-08	338	339	325	325	72,000	1,083.33
1986-04-07	330	340	327	340	52,000	1,133.33
1986-04-05	330	330	327	330	16,000	1,100
1986-04-04	326	330	324	325	60,000	1,083.33
1986-04-03	332	332	326	326	81,000	1,086.67
1986-04-02	331	331	327	331	155,000	1,103.33
1986-04-01	330	333	330	330	53,000	1,100
1986-03-31	327	331	327	330	77,000	1,100
1986-03-29	333	334	330	330	51,000	1,100
1986-03-28	330	334	330	331	39,000	1,103.33
1986-03-27	325	330	325	325	96,000	1,083.33
1986-03-26	329	330	320	324	134,000	1,080
1986-03-25	333	337	330	330	105,000	1,100
1986-03-24	340	340	330	330	112,000	1,100
1986-03-22	341	341	336	337	137,000	1,123.33
1986-03-20	351	351	336	336	157,000	1,120
1986-03-19	352	360	348	350	121,000	1,166.67
1986-03-18	363	363	351	351	87,000	1,170
1986-03-17	373	374	360	360	103,000	1,200
1986-03-15	367	379	367	370	208,000	1,233.33
1986-03-14	355	380	353	377	472,000	1,256.67
1986-03-13	348	355	348	351	71,000	1,170
1986-03-12	350	353	347	348	101,000	1,160
1986-03-11	346	353	346	346	97,000	1,153.33
1986-03-10	350	352	340	346	168,000	1,153.33
1986-03-07	350	356	350	356	56,000	1,186.67
1986-03-06	349	355	349	350	77,000	1,166.67
1986-03-05	350	350	340	340	48,000	1,133.33
1986-03-04	345	350	340	350	76,000	1,166.67
1986-03-03	344	344	343	344	56,000	1,146.67
1986-03-01	341	348	341	342	33,000	1,140
1986-02-28	358	358	350	350	61,000	1,166.67
1986-02-27	353	358	345	345	75,000	1,150
1986-02-26	355	358	354	358	764,000	1,193.33
1986-02-25	355	359	343	359	48,000	1,196.67
1986-02-24	344	360	340	360	59,000	1,200
1986-02-22	340	345	336	337	125,000	1,123.33
1986-02-21	350	350	341	341	107,000	1,136.67
1986-02-20	349	350	347	347	36,000	1,156.67
1986-02-19	355	360	349	360	87,000	1,200
1986-02-18	360	360	355	355	30,000	1,183.33
1986-02-17	357	365	357	360	49,000	1,200
1986-02-15	363	369	355	355	119,000	1,183.33
1986-02-14	348	368	348	367	184,000	1,223.33
1986-02-13	355	355	350	350	155,000	1,166.67
1986-02-12	350	355	343	343	83,000	1,143.33
1986-02-10	356	356	348	350	84,000	1,166.67
1986-02-07	348	351	344	351	56,000	1,170
1986-02-06	340	348	337	348	73,000	1,160
1986-02-05	340	340	335	340	77,000	1,133.33
1986-02-04	337	340	335	340	33,000	1,133.33
1986-02-03	336	339	335	339	31,000	1,130
1986-02-01	335	338	331	331	42,000	1,103.33
1986-01-31	339	340	335	335	58,000	1,116.67
1986-01-30	335	350	335	340	46,000	1,133.33
1986-01-29	335	335	334	335	107,000	1,116.67
1986-01-28	345	345	345	345	7,000	1,150
1986-01-27	342	342	340	340	18,000	1,133.33
1986-01-25	341	342	341	342	19,000	1,140
1986-01-24	341	342	341	342	24,000	1,140
1986-01-23	344	344	340	340	30,000	1,133.33
1986-01-22	343	346	343	343	26,000	1,143.33
1986-01-21	345	350	340	341	40,000	1,136.67
1986-01-20	344	344	340	340	36,000	1,133.33
1986-01-18	338	343	329	334	134,000	1,113.33
1986-01-17	352	354	348	348	40,000	1,160
1986-01-16	356	358	354	354	93,000	1,180
1986-01-14	359	359	356	356	53,000	1,186.67
1986-01-13	359	360	359	359	46,000	1,196.67
1986-01-10	363	363	358	359	34,000	1,196.67
1986-01-09	358	360	358	358	37,000	1,193.33
1986-01-08	360	368	360	365	30,000	1,216.67
1986-01-07	372	372	359	369	63,000	1,230
1986-01-06	370	370	362	370	31,000	1,233.33
1986-01-04	356	374	356	374	36,000	1,246.67

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