6331 三菱化工機(株) の時系列データ [1988年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1988-12-28	713	718	700	718	287,000	2,393.33
1988-12-27	700	721	692	701	239,000	2,336.67
1988-12-26	678	685	670	678	204,000	2,260
1988-12-24	678	689	670	678	568,000	2,260
1988-12-23	720	720	688	688	400,000	2,293.33
1988-12-22	726	726	715	717	207,000	2,390
1988-12-21	732	750	715	716	581,000	2,386.67
1988-12-20	737	738	720	735	445,000	2,450
1988-12-19	741	742	725	727	374,000	2,423.33
1988-12-16	741	750	717	721	536,000	2,403.33
1988-12-15	775	778	734	740	785,000	2,466.67
1988-12-14	790	798	765	765	1,114,000	2,550
1988-12-13	834	838	795	800	2,177,000	2,666.67
1988-12-12	824	840	802	830	5,907,000	2,766.67
1988-12-09	759	825	758	799	10,410,000	2,663.33
1988-12-08	724	760	718	750	943,000	2,500
1988-12-07	721	725	715	716	282,000	2,386.67
1988-12-06	715	730	710	711	253,000	2,370
1988-12-05	715	721	700	705	181,000	2,350
1988-12-03	721	730	720	725	145,000	2,416.67
1988-12-02	723	731	711	721	334,000	2,403.33
1988-12-01	723	725	705	710	200,000	2,366.67
1988-11-30	690	719	686	703	276,000	2,343.33
1988-11-29	690	690	672	680	248,000	2,266.67
1988-11-28	700	705	690	691	277,000	2,303.33
1988-11-26	719	720	705	705	248,000	2,350
1988-11-25	719	750	712	729	707,000	2,430
1988-11-24	711	715	705	711	223,000	2,370
1988-11-22	712	720	705	708	350,000	2,360
1988-11-21	736	736	712	712	386,000	2,373.33
1988-11-18	750	758	705	716	1,150,000	2,386.67
1988-11-17	763	786	726	736	4,433,000	2,453.33
1988-11-16	663	753	660	753	3,588,000	2,510
1988-11-15	638	659	638	653	291,000	2,176.67
1988-11-14	626	645	626	638	68,000	2,126.67
1988-11-11	649	654	640	647	191,000	2,156.67
1988-11-10	630	655	630	643	397,000	2,143.33
1988-11-09	620	634	620	625	163,000	2,083.33
1988-11-08	609	624	609	624	70,000	2,080
1988-11-07	599	605	596	605	49,000	2,016.67
1988-11-05	603	614	600	600	17,000	2,000
1988-11-04	619	619	595	600	108,000	2,000
1988-11-02	620	625	610	619	59,000	2,063.33
1988-11-01	628	635	627	627	69,000	2,090
1988-10-31	639	644	620	627	110,000	2,090
1988-10-29	620	649	615	640	178,000	2,133.33
1988-10-28	608	619	600	615	145,000	2,050
1988-10-27	610	610	591	593	85,000	1,976.67
1988-10-26	612	615	594	601	140,000	2,003.33
1988-10-25	613	613	601	613	124,000	2,043.33
1988-10-24	567	612	566	603	212,000	2,010
1988-10-22	560	567	552	567	54,000	1,890
1988-10-21	550	562	550	552	67,000	1,840
1988-10-20	557	565	550	550	104,000	1,833.33
1988-10-19	550	557	544	557	93,000	1,856.67
1988-10-18	555	555	548	553	209,000	1,843.33
1988-10-17	560	566	556	560	55,000	1,866.67
1988-10-14	571	571	561	561	55,000	1,870
1988-10-13	570	575	570	570	56,000	1,900
1988-10-12	580	580	576	579	38,000	1,930
1988-10-11	580	585	564	580	46,000	1,933.33
1988-10-07	571	580	567	580	52,000	1,933.33
1988-10-06	572	580	570	570	85,000	1,900
1988-10-05	581	581	570	570	57,000	1,900
1988-10-04	582	598	580	580	54,000	1,933.33
1988-10-03	595	595	580	580	69,000	1,933.33
1988-10-01	590	595	585	588	57,000	1,960
1988-09-30	601	601	580	590	84,000	1,966.67
1988-09-29	588	600	585	592	45,000	1,973.33
1988-09-28	588	588	574	582	62,000	1,940
1988-09-27	590	590	567	589	97,000	1,963.33
1988-09-26	595	595	575	575	115,000	1,916.67
1988-09-24	586	590	582	585	66,000	1,950
1988-09-22	575	590	575	585	64,000	1,950
1988-09-21	595	595	576	594	103,000	1,980
1988-09-20	604	609	585	586	121,000	1,953.33
1988-09-19	605	610	604	610	49,000	2,033.33
1988-09-16	610	615	605	605	71,000	2,016.67
1988-09-14	611	615	605	605	54,000	2,016.67
1988-09-13	620	625	615	615	39,000	2,050
1988-09-12	620	630	615	629	30,000	2,096.67
1988-09-09	610	630	610	620	93,000	2,066.67
1988-09-08	620	625	615	620	47,000	2,066.67
1988-09-07	629	639	616	620	55,000	2,066.67
1988-09-06	625	630	616	616	44,000	2,053.33
1988-09-05	620	625	610	616	44,000	2,053.33
1988-09-03	605	610	600	610	56,000	2,033.33
1988-09-02	594	610	591	600	107,000	2,000
1988-09-01	600	600	591	600	65,000	2,000
1988-08-31	605	605	600	600	47,000	2,000
1988-08-30	600	600	592	600	76,000	2,000
1988-08-29	610	620	604	605	96,000	2,016.67
1988-08-27	616	620	610	610	50,000	2,033.33
1988-08-26	615	630	615	621	29,000	2,070
1988-08-25	638	645	620	622	52,000	2,073.33
1988-08-24	610	645	610	640	116,000	2,133.33
1988-08-23	620	622	607	607	179,000	2,023.33
1988-08-22	627	629	619	620	131,000	2,066.67
1988-08-19	624	628	615	619	120,000	2,063.33
1988-08-18	631	631	626	629	191,000	2,096.67
1988-08-17	636	640	630	630	121,000	2,100
1988-08-16	643	645	636	639	38,000	2,130
1988-08-15	643	649	640	649	37,000	2,163.33
1988-08-12	636	650	636	645	41,000	2,150
1988-08-11	638	650	636	640	69,000	2,133.33
1988-08-10	640	646	638	638	76,000	2,126.67
1988-08-09	648	650	642	642	134,000	2,140
1988-08-08	660	660	646	650	210,000	2,166.67
1988-08-06	658	665	656	656	74,000	2,186.67
1988-08-05	658	665	658	665	61,000	2,216.67
1988-08-04	665	670	653	658	141,000	2,193.33
1988-08-03	693	693	680	680	57,000	2,266.67
1988-08-02	694	694	662	690	125,000	2,300
1988-08-01	680	695	660	695	102,000	2,316.67
1988-07-30	666	690	665	690	49,000	2,300
1988-07-29	678	678	656	658	92,000	2,193.33
1988-07-28	684	695	675	688	178,000	2,293.33
1988-07-27	675	690	675	688	108,000	2,293.33
1988-07-26	669	675	650	675	81,000	2,250
1988-07-25	665	675	656	670	130,000	2,233.33
1988-07-23	650	665	650	665	122,000	2,216.67
1988-07-22	675	676	650	658	210,000	2,193.33
1988-07-21	675	689	675	684	227,000	2,280
1988-07-20	713	713	680	690	181,000	2,300
1988-07-19	730	730	696	705	269,000	2,350
1988-07-18	727	730	710	730	167,000	2,433.33
1988-07-15	714	720	710	710	277,000	2,366.67
1988-07-14	712	730	712	716	130,000	2,386.67
1988-07-13	730	740	710	740	298,000	2,466.67
1988-07-12	741	741	731	732	127,000	2,440
1988-07-11	745	745	730	744	127,000	2,480
1988-07-08	749	749	730	745	216,000	2,483.33
1988-07-07	722	750	721	749	437,000	2,496.67
1988-07-06	730	732	712	721	403,000	2,403.33
1988-07-05	730	745	725	732	236,000	2,440
1988-07-04	730	740	730	730	203,000	2,433.33
1988-07-02	740	749	735	740	303,000	2,466.67
1988-07-01	764	764	740	740	389,000	2,466.67
1988-06-30	740	765	740	764	480,000	2,546.67
1988-06-29	760	760	741	741	361,000	2,470
1988-06-28	766	770	744	765	640,000	2,550
1988-06-27	790	791	765	766	482,000	2,553.33
1988-06-25	798	799	780	790	1,149,000	2,633.33
1988-06-24	775	800	770	794	2,958,000	2,646.67
1988-06-23	760	771	751	771	1,973,000	2,570
1988-06-22	745	760	741	759	2,564,000	2,530
1988-06-21	740	745	730	733	896,000	2,443.33
1988-06-20	726	740	720	739	998,000	2,463.33
1988-06-17	714	735	711	716	2,342,000	2,386.67
1988-06-16	693	715	690	714	829,000	2,380
1988-06-15	695	698	685	695	282,000	2,316.67
1988-06-14	690	700	685	685	223,000	2,283.33
1988-06-13	685	698	685	690	171,000	2,300
1988-06-10	699	700	685	690	387,000	2,300
1988-06-09	699	700	691	700	524,000	2,333.33
1988-06-08	698	705	695	695	314,000	2,316.67
1988-06-07	718	718	701	708	394,000	2,360
1988-06-06	726	726	698	710	861,000	2,366.67
1988-06-04	720	724	710	716	1,575,000	2,386.67
1988-06-03	685	700	681	700	1,533,000	2,333.33
1988-06-02	680	685	672	685	536,000	2,283.33
1988-06-01	684	684	670	671	489,000	2,236.67
1988-05-31	680	682	670	672	581,000	2,240
1988-05-30	685	685	659	660	419,000	2,200
1988-05-28	670	680	660	675	610,000	2,250
1988-05-27	699	701	680	680	2,545,000	2,266.67
1988-05-26	675	691	665	690	2,869,000	2,300
1988-05-25	652	665	650	665	501,000	2,216.67
1988-05-24	654	655	646	650	342,000	2,166.67
1988-05-23	660	660	645	655	261,000	2,183.33
1988-05-20	650	659	650	650	372,000	2,166.67
1988-05-19	655	664	650	650	822,000	2,166.67
1988-05-18	650	665	645	655	994,000	2,183.33
1988-05-17	660	660	637	640	592,000	2,133.33
1988-05-16	635	650	634	650	588,000	2,166.67
1988-05-13	635	635	626	630	336,000	2,100
1988-05-12	625	638	622	626	236,000	2,086.67
1988-05-11	630	640	626	626	349,000	2,086.67
1988-05-10	629	630	620	630	255,000	2,100
1988-05-09	631	638	620	622	204,000	2,073.33
1988-05-07	635	645	632	637	127,000	2,123.33
1988-05-06	640	645	630	630	156,000	2,100
1988-05-02	640	645	630	645	158,000	2,150
1988-04-30	635	640	625	640	131,000	2,133.33
1988-04-28	645	645	625	639	328,000	2,130
1988-04-27	634	650	631	645	619,000	2,150
1988-04-26	629	640	629	630	545,000	2,100
1988-04-25	643	643	619	623	274,000	2,076.67
1988-04-23	635	640	620	634	332,000	2,113.33
1988-04-22	645	650	631	631	705,000	2,103.33
1988-04-21	641	648	630	633	532,000	2,110
1988-04-20	664	668	644	649	3,866,000	2,163.33
1988-04-19	621	654	621	654	3,239,000	2,180
1988-04-18	629	630	621	621	379,000	2,070
1988-04-15	619	634	615	619	1,151,000	2,063.33
1988-04-14	610	635	610	629	1,935,000	2,096.67
1988-04-13	604	607	601	605	222,000	2,016.67
1988-04-12	610	610	600	600	145,000	2,000
1988-04-11	615	616	598	600	289,000	2,000
1988-04-08	604	620	596	605	1,224,000	2,016.67
1988-04-07	610	610	594	595	515,000	1,983.33
1988-04-06	606	606	599	603	518,000	2,010
1988-04-05	616	617	585	586	555,000	1,953.33
1988-04-04	599	612	596	606	1,207,000	2,020
1988-04-02	575	595	573	586	378,000	1,953.33
1988-04-01	570	578	569	571	243,000	1,903.33
1988-03-31	578	581	569	569	212,000	1,896.67
1988-03-30	580	585	564	578	168,000	1,926.67
1988-03-29	560	560	551	551	138,000	1,836.67
1988-03-28	551	559	550	551	150,000	1,836.67
1988-03-26	551	555	550	554	121,000	1,846.67
1988-03-25	570	570	551	551	281,000	1,836.67
1988-03-24	573	579	560	560	231,000	1,866.67
1988-03-23	580	580	572	572	81,000	1,906.67
1988-03-22	575	585	570	585	105,000	1,950
1988-03-18	588	590	576	585	283,000	1,950
1988-03-17	589	589	580	586	113,000	1,953.33
1988-03-16	582	592	580	592	196,000	1,973.33
1988-03-15	595	595	581	582	148,000	1,940
1988-03-14	600	600	587	595	290,000	1,983.33
1988-03-11	590	594	580	581	246,000	1,936.67
1988-03-10	590	593	583	593	369,000	1,976.67
1988-03-09	594	594	580	582	385,000	1,940
1988-03-08	585	610	581	595	984,000	1,983.33
1988-03-07	580	580	565	569	190,000	1,896.67
1988-03-05	561	570	561	570	82,000	1,900
1988-03-04	570	570	560	569	154,000	1,896.67
1988-03-03	572	578	570	570	186,000	1,900
1988-03-02	579	579	570	575	253,000	1,916.67
1988-03-01	580	580	565	575	195,000	1,916.67
1988-02-29	577	577	570	575	213,000	1,916.67
1988-02-27	570	570	558	567	184,000	1,890
1988-02-26	556	570	556	567	180,000	1,890
1988-02-25	580	588	555	575	273,000	1,916.67
1988-02-24	555	578	555	578	369,000	1,926.67
1988-02-23	555	570	551	555	106,000	1,850
1988-02-22	575	575	560	565	195,000	1,883.33
1988-02-19	553	569	551	565	126,000	1,883.33
1988-02-18	553	555	546	555	225,000	1,850
1988-02-17	555	562	545	553	271,000	1,843.33
1988-02-16	560	570	560	562	164,000	1,873.33
1988-02-15	585	585	560	561	147,000	1,870
1988-02-12	570	575	550	575	349,000	1,916.67
1988-02-10	553	555	545	553	204,000	1,843.33
1988-02-09	565	568	550	556	176,000	1,853.33
1988-02-08	572	575	565	565	185,000	1,883.33
1988-02-06	574	574	565	573	207,000	1,910
1988-02-05	576	581	565	575	438,000	1,916.67
1988-02-04	590	595	571	575	336,000	1,916.67
1988-02-03	614	615	570	575	1,298,000	1,916.67
1988-02-02	610	638	601	608	8,750,000	2,026.67
1988-02-01	547	590	535	590	1,535,000	1,966.67
1988-01-30	531	540	528	529	110,000	1,763.33
1988-01-29	545	548	535	536	283,000	1,786.67
1988-01-28	511	548	511	540	442,000	1,800
1988-01-27	525	525	511	512	96,000	1,706.67
1988-01-26	524	525	510	510	133,000	1,700
1988-01-25	515	520	515	516	351,000	1,720
1988-01-23	513	525	513	525	35,000	1,750
1988-01-22	515	518	508	510	75,000	1,700
1988-01-21	511	520	510	520	96,000	1,733.33
1988-01-20	518	525	511	511	97,000	1,703.33
1988-01-19	515	530	515	525	73,000	1,750
1988-01-18	535	535	516	516	105,000	1,720
1988-01-14	515	519	511	512	117,000	1,706.67
1988-01-13	520	530	511	511	118,000	1,703.33
1988-01-12	528	528	510	528	127,000	1,760
1988-01-11	516	516	507	508	113,000	1,693.33
1988-01-08	535	535	502	505	256,000	1,683.33
1988-01-07	520	520	503	520	111,000	1,733.33
1988-01-06	486	520	486	520	76,000	1,733.33
1988-01-05	491	496	478	478	119,000	1,593.33
1988-01-04	486	486	471	476	27,000	1,586.67

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