6331 三菱化工機(株) の時系列データ [1987年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1987-12-28	479	494	479	494	123,000	1,646.67
1987-12-26	495	499	490	499	86,000	1,663.33
1987-12-25	511	511	491	500	149,000	1,666.67
1987-12-24	516	520	511	515	301,000	1,716.67
1987-12-23	520	520	515	516	86,000	1,720
1987-12-22	521	521	517	520	180,000	1,733.33
1987-12-21	525	530	520	520	114,000	1,733.33
1987-12-18	530	535	524	525	96,000	1,750
1987-12-17	557	557	522	533	215,000	1,776.67
1987-12-16	549	549	520	542	222,000	1,806.67
1987-12-15	516	550	516	522	233,000	1,740
1987-12-14	550	550	518	518	207,000	1,726.67
1987-12-11	524	534	524	524	186,000	1,746.67
1987-12-10	536	536	526	534	160,000	1,780
1987-12-09	545	545	530	535	138,000	1,783.33
1987-12-08	530	545	530	535	63,000	1,783.33
1987-12-07	532	541	526	535	154,000	1,783.33
1987-12-05	531	539	529	535	204,000	1,783.33
1987-12-04	550	555	532	532	108,000	1,773.33
1987-12-03	564	564	536	538	165,000	1,793.33
1987-12-02	574	580	550	550	285,000	1,833.33
1987-12-01	525	575	525	565	422,000	1,883.33
1987-11-30	567	567	541	542	304,000	1,806.67
1987-11-28	570	579	565	566	477,000	1,886.67
1987-11-27	598	612	579	580	3,729,000	1,933.33
1987-11-26	523	578	520	578	1,604,000	1,926.67
1987-11-25	490	498	489	498	218,000	1,660
1987-11-24	477	490	475	480	198,000	1,600
1987-11-20	470	475	465	467	316,000	1,556.67
1987-11-19	486	488	475	475	76,000	1,583.33
1987-11-18	480	488	467	480	83,000	1,600
1987-11-17	495	495	490	490	93,000	1,633.33
1987-11-16	495	499	491	495	67,000	1,650
1987-11-13	475	498	469	495	214,000	1,650
1987-11-12	480	482	470	470	83,000	1,566.67
1987-11-11	475	480	450	470	145,000	1,566.67
1987-11-10	482	483	480	480	57,000	1,600
1987-11-09	500	500	481	481	86,000	1,603.33
1987-11-07	492	500	480	500	134,000	1,666.67
1987-11-06	500	500	490	492	108,000	1,640
1987-11-05	515	515	491	494	61,000	1,646.67
1987-11-04	519	520	504	506	80,000	1,686.67
1987-11-02	495	514	495	510	111,000	1,700
1987-10-31	491	515	480	514	264,000	1,713.33
1987-10-30	488	500	482	482	165,000	1,606.67
1987-10-29	500	500	481	485	205,000	1,616.67
1987-10-28	512	518	500	500	126,000	1,666.67
1987-10-27	491	511	491	506	101,000	1,686.67
1987-10-26	510	520	495	504	198,000	1,680
1987-10-24	520	530	520	520	87,000	1,733.33
1987-10-23	513	540	513	527	209,000	1,756.67
1987-10-22	570	572	543	543	212,000	1,810
1987-10-21	542	551	542	551	214,000	1,836.67
1987-10-20	471	471	471	471	197,000	1,570
1987-10-19	575	576	555	555	140,000	1,850
1987-10-16	590	590	575	575	89,000	1,916.67
1987-10-15	585	597	575	575	268,000	1,916.67
1987-10-14	598	600	593	593	128,000	1,976.67
1987-10-13	611	611	585	598	219,000	1,993.33
1987-10-12	611	615	593	601	315,000	2,003.33
1987-10-09	620	620	585	591	369,000	1,970
1987-10-08	626	626	610	610	450,000	2,033.33
1987-10-07	615	627	605	616	811,000	2,053.33
1987-10-06	608	630	598	627	1,455,000	2,090
1987-10-05	597	608	595	603	832,000	2,010
1987-10-03	580	590	575	589	299,000	1,963.33
1987-10-02	562	575	562	565	141,000	1,883.33
1987-10-01	585	585	556	570	336,000	1,900
1987-09-30	585	590	576	576	287,000	1,920
1987-09-29	586	586	572	585	380,000	1,950
1987-09-28	585	588	571	576	400,000	1,920
1987-09-26	575	585	570	578	453,000	1,926.67
1987-09-25	572	572	565	568	415,000	1,893.33
1987-09-24	568	570	553	553	236,000	1,843.33
1987-09-22	567	567	548	558	278,000	1,860
1987-09-21	548	550	541	550	91,000	1,833.33
1987-09-18	545	548	536	548	98,000	1,826.67
1987-09-17	550	550	536	545	94,000	1,816.67
1987-09-16	553	553	545	545	63,000	1,816.67
1987-09-14	540	554	533	554	101,000	1,846.67
1987-09-11	536	545	528	530	219,000	1,766.67
1987-09-10	543	548	538	538	189,000	1,793.33
1987-09-09	548	549	542	549	179,000	1,830
1987-09-08	550	558	547	547	91,000	1,823.33
1987-09-07	570	574	550	550	196,000	1,833.33
1987-09-05	579	579	555	560	198,000	1,866.67
1987-09-04	559	563	550	550	162,000	1,833.33
1987-09-03	565	568	559	559	163,000	1,863.33
1987-09-02	565	569	555	565	133,000	1,883.33
1987-09-01	546	565	546	550	245,000	1,833.33
1987-08-31	555	570	555	565	162,000	1,883.33
1987-08-29	555	555	545	545	128,000	1,816.67
1987-08-28	540	555	540	545	238,000	1,816.67
1987-08-27	550	555	535	537	215,000	1,790
1987-08-26	551	560	542	550	261,000	1,833.33
1987-08-25	551	560	550	551	130,000	1,836.67
1987-08-24	550	557	550	550	126,000	1,833.33
1987-08-22	566	575	556	556	118,000	1,853.33
1987-08-21	580	588	565	565	426,000	1,883.33
1987-08-20	534	579	534	576	271,000	1,920
1987-08-19	534	545	534	535	262,000	1,783.33
1987-08-18	540	545	532	534	480,000	1,780
1987-08-17	548	550	538	540	287,000	1,800
1987-08-14	540	548	536	538	360,000	1,793.33
1987-08-13	551	553	543	543	197,000	1,810
1987-08-12	550	559	548	553	161,000	1,843.33
1987-08-11	551	570	546	552	189,000	1,840
1987-08-10	556	580	555	560	127,000	1,866.67
1987-08-07	535	559	535	550	108,000	1,833.33
1987-08-06	549	559	540	541	88,000	1,803.33
1987-08-05	555	560	531	559	331,000	1,863.33
1987-08-04	544	560	540	545	125,000	1,816.67
1987-08-03	571	571	547	547	197,000	1,823.33
1987-08-01	548	573	548	570	215,000	1,900
1987-07-31	586	595	566	568	156,000	1,893.33
1987-07-30	590	600	580	600	402,000	2,000
1987-07-29	595	611	590	590	1,717,000	1,966.67
1987-07-28	555	580	547	580	649,000	1,933.33
1987-07-27	551	555	545	553	403,000	1,843.33
1987-07-25	524	549	515	541	231,000	1,803.33
1987-07-24	516	520	508	514	208,000	1,713.33
1987-07-23	521	523	510	515	95,000	1,716.67
1987-07-22	524	525	510	524	56,000	1,746.67
1987-07-21	505	515	501	510	115,000	1,700
1987-07-20	515	524	515	515	98,000	1,716.67
1987-07-17	520	525	517	525	211,000	1,750
1987-07-16	511	523	511	520	113,000	1,733.33
1987-07-15	500	524	500	511	657,000	1,703.33
1987-07-14	508	523	508	519	451,000	1,730
1987-07-13	510	529	510	528	426,000	1,760
1987-07-10	509	534	509	534	405,000	1,780
1987-07-09	540	540	519	519	135,000	1,730
1987-07-08	511	530	511	525	268,000	1,750
1987-07-07	512	532	512	521	271,000	1,736.67
1987-07-06	513	538	513	535	273,000	1,783.33
1987-07-04	568	568	560	563	143,000	1,876.67
1987-07-03	546	565	545	565	391,000	1,883.33
1987-07-02	510	545	510	536	405,000	1,786.67
1987-07-01	513	523	500	510	614,000	1,700
1987-06-30	515	535	515	528	339,000	1,760
1987-06-29	540	560	540	540	519,000	1,800
1987-06-27	542	570	542	570	403,000	1,900
1987-06-26	570	575	570	572	186,000	1,906.67
1987-06-25	562	575	562	574	174,000	1,913.33
1987-06-24	562	583	562	570	203,000	1,900
1987-06-23	595	605	590	590	163,000	1,966.67
1987-06-22	581	600	581	595	230,000	1,983.33
1987-06-19	590	620	581	591	530,000	1,970
1987-06-18	615	616	601	610	274,000	2,033.33
1987-06-17	630	649	630	631	266,000	2,103.33
1987-06-16	631	660	631	635	377,000	2,116.67
1987-06-15	675	675	650	651	184,000	2,170
1987-06-12	675	675	654	660	243,000	2,200
1987-06-11	675	679	650	675	379,000	2,250
1987-06-10	674	674	654	654	315,000	2,180
1987-06-09	680	680	651	654	236,000	2,180
1987-06-08	671	680	660	660	115,000	2,200
1987-06-06	680	687	680	680	206,000	2,266.67
1987-06-05	675	693	671	680	269,000	2,266.67
1987-06-04	699	699	676	678	374,000	2,260
1987-06-03	699	699	671	690	565,000	2,300
1987-06-02	679	699	660	690	650,000	2,300
1987-06-01	675	680	660	660	428,000	2,200
1987-05-30	695	695	670	675	365,000	2,250
1987-05-29	686	689	662	685	591,000	2,283.33
1987-05-28	690	690	675	676	544,000	2,253.33
1987-05-27	690	700	670	681	936,000	2,270
1987-05-26	709	711	680	690	1,050,000	2,300
1987-05-25	709	722	691	701	3,080,000	2,336.67
1987-05-23	675	700	660	700	867,000	2,333.33
1987-05-22	682	692	665	675	1,775,000	2,250
1987-05-21	679	715	655	672	6,994,000	2,240
1987-05-20	625	680	615	670	3,558,000	2,233.33
1987-05-19	615	615	599	615	254,000	2,050
1987-05-18	622	622	585	585	228,000	1,950
1987-05-15	620	620	594	602	422,000	2,006.67
1987-05-14	599	620	572	615	267,000	2,050
1987-05-13	600	607	597	597	205,000	1,990
1987-05-12	605	615	600	601	372,000	2,003.33
1987-05-11	626	627	615	615	380,000	2,050
1987-05-08	643	643	607	607	694,000	2,023.33
1987-05-07	637	650	617	635	1,811,000	2,116.67
1987-05-06	628	646	619	627	2,011,000	2,090
1987-05-02	625	640	609	610	2,228,000	2,033.33
1987-05-01	590	615	571	614	2,544,000	2,046.67
1987-04-30	572	574	550	570	616,000	1,900
1987-04-28	560	567	531	560	586,000	1,866.67
1987-04-27	554	557	537	542	745,000	1,806.67
1987-04-25	527	545	526	544	166,000	1,813.33
1987-04-24	550	550	511	514	265,000	1,713.33
1987-04-23	545	550	525	537	211,000	1,790
1987-04-22	535	559	530	541	245,000	1,803.33
1987-04-21	536	537	525	525	65,000	1,750
1987-04-20	570	570	528	540	172,000	1,800
1987-04-17	576	576	546	566	252,000	1,886.67
1987-04-16	580	580	536	536	516,000	1,786.67
1987-04-15	567	567	540	560	361,000	1,866.67
1987-04-14	544	579	535	547	963,000	1,823.33
1987-04-13	541	541	521	533	275,000	1,776.67
1987-04-10	539	539	510	511	203,000	1,703.33
1987-04-09	544	544	500	500	245,000	1,666.67
1987-04-08	549	549	531	534	546,000	1,780
1987-04-07	530	530	514	520	220,000	1,733.33
1987-04-06	510	510	491	492	269,000	1,640
1987-04-04	490	497	483	483	135,000	1,610
1987-04-03	490	505	490	490	204,000	1,633.33
1987-04-02	490	502	490	500	162,000	1,666.67
1987-04-01	519	520	500	510	341,000	1,700
1987-03-31	470	505	470	488	286,000	1,626.67
1987-03-30	509	509	485	485	351,000	1,616.67
1987-03-28	506	523	505	505	283,000	1,683.33
1987-03-27	505	513	502	506	291,000	1,686.67
1987-03-26	532	532	501	525	307,000	1,750
1987-03-25	517	530	512	522	210,000	1,740
1987-03-24	510	530	510	513	333,000	1,710
1987-03-23	532	540	510	510	402,000	1,700
1987-03-20	550	567	532	537	359,000	1,790
1987-03-19	550	594	550	569	579,000	1,896.67
1987-03-18	560	570	550	551	410,000	1,836.67
1987-03-17	565	574	550	550	350,000	1,833.33
1987-03-16	579	579	550	575	263,000	1,916.67
1987-03-13	570	579	555	569	359,000	1,896.67
1987-03-12	580	596	550	580	776,000	1,933.33
1987-03-11	648	649	575	600	2,475,000	2,000
1987-03-10	550	636	550	618	3,750,000	2,060
1987-03-09	540	545	530	542	712,000	1,806.67
1987-03-07	500	510	500	507	436,000	1,690
1987-03-06	508	512	480	485	1,118,000	1,616.67
1987-03-05	530	540	511	512	603,000	1,706.67
1987-03-04	510	550	510	525	884,000	1,750
1987-03-03	550	553	514	520	973,000	1,733.33
1987-03-02	560	570	551	552	558,000	1,840
1987-02-28	561	581	560	580	535,000	1,933.33
1987-02-27	580	590	565	569	918,000	1,896.67
1987-02-26	630	633	586	590	1,052,000	1,966.67
1987-02-25	579	636	570	592	2,157,000	1,973.33
1987-02-24	550	596	550	579	1,610,000	1,930
1987-02-23	601	601	531	560	2,083,000	1,866.67
1987-02-20	638	650	601	616	2,210,000	2,053.33
1987-02-19	678	700	650	652	3,192,000	2,173.33
1987-02-18	635	730	620	708	11,583,000	2,360
1987-02-17	765	765	655	655	4,121,000	2,183.33
1987-02-16	665	755	660	755	7,676,000	2,516.67
1987-02-13	655	655	655	655	5,475,000	2,183.33
1987-02-12	555	555	555	555	2,289,000	1,850
1987-02-10	420	475	415	475	12,519,000	1,583.33
1987-02-09	369	399	365	395	2,748,000	1,316.67
1987-02-07	360	365	349	349	97,000	1,163.33
1987-02-06	365	367	351	358	101,000	1,193.33
1987-02-05	375	380	361	361	379,000	1,203.33
1987-02-04	390	390	371	380	448,000	1,266.67
1987-02-03	368	390	360	389	740,000	1,296.67
1987-02-02	359	370	352	370	393,000	1,233.33
1987-01-31	369	373	365	365	273,000	1,216.67
1987-01-30	391	392	372	379	465,000	1,263.33
1987-01-29	389	393	379	393	967,000	1,310
1987-01-28	380	397	378	393	4,282,000	1,310
1987-01-27	361	379	360	371	1,544,000	1,236.67
1987-01-26	370	375	363	370	1,006,000	1,233.33
1987-01-24	374	380	371	375	3,637,000	1,250
1987-01-23	351	373	345	366	2,007,000	1,220
1987-01-22	337	354	334	354	893,000	1,180
1987-01-21	329	341	325	341	839,000	1,136.67
1987-01-20	315	330	315	330	164,000	1,100
1987-01-19	325	330	320	320	195,000	1,066.67
1987-01-16	323	335	318	335	662,000	1,116.67
1987-01-14	310	330	305	325	1,075,000	1,083.33
1987-01-13	306	312	306	306	112,000	1,020
1987-01-12	310	320	304	305	290,000	1,016.67
1987-01-09	303	315	300	315	333,000	1,050
1987-01-08	293	305	293	305	226,000	1,016.67
1987-01-07	279	290	275	278	264,000	926.67
1987-01-06	275	279	272	277	89,000	923.33
1987-01-05	273	275	271	272	90,000	906.67

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