6331 三菱化工機(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 840 | 842 | 836 | 836 | 176,000 | 8,360 |
| 1991-12-27 | 837 | 850 | 826 | 826 | 419,000 | 8,260 |
| 1991-12-26 | 852 | 852 | 820 | 834 | 215,000 | 8,340 |
| 1991-12-25 | 842 | 854 | 836 | 842 | 450,000 | 8,420 |
| 1991-12-24 | 892 | 892 | 832 | 833 | 419,000 | 8,330 |
| 1991-12-20 | 860 | 874 | 860 | 872 | 500,000 | 8,720 |
| 1991-12-19 | 885 | 885 | 861 | 862 | 435,000 | 8,620 |
| 1991-12-18 | 888 | 905 | 875 | 880 | 1,335,000 | 8,800 |
| 1991-12-17 | 860 | 906 | 850 | 881 | 1,268,000 | 8,810 |
| 1991-12-16 | 866 | 870 | 855 | 863 | 433,000 | 8,630 |
| 1991-12-13 | 879 | 883 | 860 | 866 | 514,000 | 8,660 |
| 1991-12-12 | 870 | 882 | 864 | 869 | 970,000 | 8,690 |
| 1991-12-11 | 821 | 865 | 808 | 860 | 598,000 | 8,600 |
| 1991-12-10 | 841 | 849 | 808 | 831 | 1,278,000 | 8,310 |
| 1991-12-09 | 901 | 908 | 851 | 851 | 1,188,000 | 8,510 |
| 1991-12-06 | 899 | 943 | 887 | 895 | 5,584,000 | 8,950 |
| 1991-12-05 | 855 | 900 | 855 | 896 | 1,336,000 | 8,960 |
| 1991-12-04 | 804 | 852 | 804 | 845 | 463,000 | 8,450 |
| 1991-12-03 | 806 | 809 | 797 | 807 | 269,000 | 8,070 |
| 1991-12-02 | 806 | 807 | 780 | 796 | 470,000 | 7,960 |
| 1991-11-29 | 857 | 866 | 815 | 815 | 416,000 | 8,150 |
| 1991-11-28 | 825 | 849 | 823 | 847 | 508,000 | 8,470 |
| 1991-11-27 | 870 | 877 | 836 | 836 | 446,000 | 8,360 |
| 1991-11-26 | 851 | 880 | 823 | 860 | 696,000 | 8,600 |
| 1991-11-25 | 898 | 900 | 849 | 855 | 668,000 | 8,550 |
| 1991-11-22 | 924 | 932 | 880 | 889 | 2,700,000 | 8,890 |
| 1991-11-21 | 936 | 946 | 891 | 926 | 4,502,000 | 9,260 |
| 1991-11-20 | 855 | 928 | 854 | 906 | 5,220,000 | 9,060 |
| 1991-11-19 | 832 | 880 | 830 | 857 | 656,000 | 8,570 |
| 1991-11-18 | 835 | 841 | 816 | 816 | 462,000 | 8,160 |
| 1991-11-15 | 846 | 881 | 843 | 854 | 926,000 | 8,540 |
| 1991-11-14 | 826 | 835 | 810 | 816 | 149,000 | 8,160 |
| 1991-11-13 | 835 | 845 | 821 | 825 | 89,000 | 8,250 |
| 1991-11-12 | 810 | 840 | 810 | 840 | 94,000 | 8,400 |
| 1991-11-11 | 808 | 818 | 806 | 810 | 102,000 | 8,100 |
| 1991-11-08 | 830 | 833 | 816 | 818 | 103,000 | 8,180 |
| 1991-11-07 | 836 | 840 | 832 | 833 | 97,000 | 8,330 |
| 1991-11-06 | 833 | 836 | 816 | 836 | 107,000 | 8,360 |
| 1991-11-05 | 848 | 855 | 832 | 840 | 40,000 | 8,400 |
| 1991-11-01 | 855 | 861 | 850 | 858 | 165,000 | 8,580 |
| 1991-10-31 | 851 | 861 | 851 | 860 | 195,000 | 8,600 |
| 1991-10-30 | 870 | 893 | 856 | 861 | 472,000 | 8,610 |
| 1991-10-29 | 853 | 880 | 851 | 876 | 269,000 | 8,760 |
| 1991-10-28 | 851 | 860 | 850 | 855 | 105,000 | 8,550 |
| 1991-10-25 | 870 | 871 | 855 | 860 | 341,000 | 8,600 |
| 1991-10-24 | 893 | 896 | 872 | 880 | 694,000 | 8,800 |
| 1991-10-23 | 875 | 905 | 860 | 891 | 1,650,000 | 8,910 |
| 1991-10-22 | 840 | 879 | 835 | 878 | 1,135,000 | 8,780 |
| 1991-10-21 | 864 | 865 | 840 | 841 | 639,000 | 8,410 |
| 1991-10-18 | 820 | 858 | 820 | 855 | 2,763,000 | 8,550 |
| 1991-10-17 | 790 | 820 | 790 | 810 | 1,505,000 | 8,100 |
| 1991-10-16 | 749 | 787 | 744 | 787 | 240,000 | 7,870 |
| 1991-10-15 | 742 | 745 | 740 | 745 | 77,000 | 7,450 |
| 1991-10-14 | 761 | 761 | 745 | 745 | 37,000 | 7,450 |
| 1991-10-11 | 753 | 758 | 739 | 741 | 94,000 | 7,410 |
| 1991-10-09 | 750 | 766 | 750 | 760 | 219,000 | 7,600 |
| 1991-10-08 | 760 | 770 | 760 | 760 | 169,000 | 7,600 |
| 1991-10-07 | 780 | 780 | 772 | 779 | 83,000 | 7,790 |
| 1991-10-04 | 767 | 780 | 760 | 760 | 141,000 | 7,600 |
| 1991-10-03 | 776 | 782 | 767 | 767 | 143,000 | 7,670 |
| 1991-10-02 | 800 | 810 | 765 | 766 | 392,000 | 7,660 |
| 1991-10-01 | 746 | 796 | 745 | 796 | 1,042,000 | 7,960 |
| 1991-09-30 | 745 | 749 | 735 | 736 | 162,000 | 7,360 |
| 1991-09-27 | 721 | 739 | 720 | 725 | 224,000 | 7,250 |
| 1991-09-26 | 730 | 730 | 721 | 722 | 75,000 | 7,220 |
| 1991-09-25 | 730 | 732 | 720 | 730 | 142,000 | 7,300 |
| 1991-09-24 | 708 | 725 | 701 | 725 | 94,000 | 7,250 |
| 1991-09-20 | 710 | 711 | 691 | 700 | 232,000 | 7,000 |
| 1991-09-19 | 708 | 725 | 708 | 710 | 268,000 | 7,100 |
| 1991-09-18 | 720 | 729 | 713 | 718 | 242,000 | 7,180 |
| 1991-09-17 | 710 | 724 | 710 | 715 | 207,000 | 7,150 |
| 1991-09-13 | 710 | 719 | 700 | 715 | 488,000 | 7,150 |
| 1991-09-12 | 684 | 702 | 680 | 690 | 247,000 | 6,900 |
| 1991-09-11 | 646 | 689 | 640 | 675 | 210,000 | 6,750 |
| 1991-09-10 | 660 | 660 | 640 | 642 | 65,000 | 6,420 |
| 1991-09-09 | 673 | 677 | 645 | 650 | 94,000 | 6,500 |
| 1991-09-06 | 672 | 680 | 665 | 667 | 369,000 | 6,670 |
| 1991-09-05 | 649 | 669 | 649 | 665 | 216,000 | 6,650 |
| 1991-09-04 | 639 | 649 | 626 | 649 | 155,000 | 6,490 |
| 1991-09-03 | 637 | 639 | 628 | 629 | 98,000 | 6,290 |
| 1991-09-02 | 612 | 629 | 602 | 625 | 90,000 | 6,250 |
| 1991-08-30 | 596 | 610 | 596 | 602 | 96,000 | 6,020 |
| 1991-08-29 | 573 | 593 | 573 | 592 | 63,000 | 5,920 |
| 1991-08-28 | 581 | 582 | 570 | 571 | 127,000 | 5,710 |
| 1991-08-27 | 586 | 605 | 582 | 582 | 70,000 | 5,820 |
| 1991-08-26 | 605 | 605 | 585 | 585 | 108,000 | 5,850 |
| 1991-08-23 | 626 | 635 | 605 | 605 | 129,000 | 6,050 |
| 1991-08-22 | 650 | 650 | 635 | 635 | 225,000 | 6,350 |
| 1991-08-21 | 570 | 635 | 570 | 610 | 221,000 | 6,100 |
| 1991-08-20 | 560 | 575 | 532 | 575 | 296,000 | 5,750 |
| 1991-08-19 | 610 | 621 | 565 | 566 | 355,000 | 5,660 |
| 1991-08-16 | 640 | 640 | 630 | 630 | 90,000 | 6,300 |
| 1991-08-15 | 655 | 656 | 640 | 640 | 59,000 | 6,400 |
| 1991-08-14 | 658 | 658 | 644 | 645 | 99,000 | 6,450 |
| 1991-08-13 | 640 | 640 | 625 | 630 | 120,000 | 6,300 |
| 1991-08-12 | 689 | 689 | 642 | 650 | 108,000 | 6,500 |
| 1991-08-09 | 700 | 705 | 694 | 694 | 50,000 | 6,940 |
| 1991-08-08 | 705 | 705 | 694 | 694 | 58,000 | 6,940 |
| 1991-08-07 | 705 | 705 | 697 | 700 | 54,000 | 7,000 |
| 1991-08-06 | 710 | 710 | 694 | 694 | 50,000 | 6,940 |
| 1991-08-05 | 732 | 732 | 718 | 718 | 53,000 | 7,180 |
| 1991-08-02 | 735 | 736 | 720 | 722 | 23,000 | 7,220 |
| 1991-08-01 | 748 | 748 | 736 | 740 | 30,000 | 7,400 |
| 1991-07-31 | 732 | 748 | 732 | 748 | 43,000 | 7,480 |
| 1991-07-30 | 720 | 735 | 720 | 732 | 41,000 | 7,320 |
| 1991-07-29 | 734 | 740 | 720 | 720 | 46,000 | 7,200 |
| 1991-07-26 | 721 | 740 | 721 | 740 | 29,000 | 7,400 |
| 1991-07-25 | 730 | 735 | 730 | 730 | 43,000 | 7,300 |
| 1991-07-24 | 726 | 730 | 720 | 730 | 54,000 | 7,300 |
| 1991-07-23 | 707 | 720 | 700 | 706 | 41,000 | 7,060 |
| 1991-07-22 | 729 | 729 | 707 | 707 | 31,000 | 7,070 |
| 1991-07-19 | 730 | 740 | 726 | 730 | 33,000 | 7,300 |
| 1991-07-18 | 750 | 750 | 715 | 720 | 50,000 | 7,200 |
| 1991-07-17 | 750 | 750 | 740 | 741 | 52,000 | 7,410 |
| 1991-07-16 | 746 | 770 | 736 | 750 | 139,000 | 7,500 |
| 1991-07-15 | 750 | 755 | 735 | 736 | 154,000 | 7,360 |
| 1991-07-12 | 715 | 727 | 710 | 727 | 147,000 | 7,270 |
| 1991-07-11 | 695 | 712 | 695 | 700 | 92,000 | 7,000 |
| 1991-07-10 | 677 | 701 | 667 | 692 | 181,000 | 6,920 |
| 1991-07-09 | 650 | 660 | 611 | 615 | 194,000 | 6,150 |
| 1991-07-08 | 705 | 707 | 642 | 642 | 182,000 | 6,420 |
| 1991-07-05 | 731 | 735 | 711 | 725 | 165,000 | 7,250 |
| 1991-07-04 | 737 | 741 | 721 | 721 | 178,000 | 7,210 |
| 1991-07-03 | 804 | 804 | 750 | 757 | 240,000 | 7,570 |
| 1991-07-02 | 804 | 807 | 800 | 801 | 106,000 | 8,010 |
| 1991-07-01 | 820 | 820 | 796 | 809 | 288,000 | 8,090 |
| 1991-06-28 | 810 | 828 | 791 | 791 | 89,000 | 7,910 |
| 1991-06-27 | 813 | 814 | 801 | 809 | 73,000 | 8,090 |
| 1991-06-26 | 813 | 830 | 813 | 813 | 93,000 | 8,130 |
| 1991-06-25 | 810 | 820 | 790 | 811 | 157,000 | 8,110 |
| 1991-06-24 | 827 | 836 | 810 | 811 | 93,000 | 8,110 |
| 1991-06-21 | 840 | 845 | 831 | 837 | 81,000 | 8,370 |
| 1991-06-20 | 810 | 839 | 810 | 819 | 133,000 | 8,190 |
| 1991-06-19 | 830 | 830 | 810 | 815 | 160,000 | 8,150 |
| 1991-06-18 | 875 | 875 | 850 | 850 | 86,000 | 8,500 |
| 1991-06-17 | 880 | 889 | 876 | 876 | 191,000 | 8,760 |
| 1991-06-14 | 855 | 890 | 848 | 875 | 390,000 | 8,750 |
| 1991-06-13 | 845 | 855 | 845 | 855 | 52,000 | 8,550 |
| 1991-06-12 | 829 | 860 | 829 | 835 | 69,000 | 8,350 |
| 1991-06-11 | 828 | 829 | 822 | 825 | 70,000 | 8,250 |
| 1991-06-10 | 854 | 854 | 830 | 831 | 69,000 | 8,310 |
| 1991-06-07 | 836 | 859 | 836 | 859 | 81,000 | 8,590 |
| 1991-06-06 | 860 | 860 | 835 | 845 | 79,000 | 8,450 |
| 1991-06-05 | 884 | 889 | 870 | 870 | 208,000 | 8,700 |
| 1991-06-04 | 865 | 883 | 860 | 880 | 186,000 | 8,800 |
| 1991-06-03 | 880 | 884 | 865 | 870 | 262,000 | 8,700 |
| 1991-05-31 | 857 | 870 | 857 | 870 | 274,000 | 8,700 |
| 1991-05-30 | 856 | 865 | 850 | 860 | 193,000 | 8,600 |
| 1991-05-29 | 845 | 861 | 840 | 855 | 289,000 | 8,550 |
| 1991-05-28 | 801 | 830 | 801 | 830 | 62,000 | 8,300 |
| 1991-05-27 | 815 | 835 | 801 | 801 | 41,000 | 8,010 |
| 1991-05-24 | 815 | 815 | 810 | 811 | 77,000 | 8,110 |
| 1991-05-23 | 815 | 820 | 815 | 820 | 23,000 | 8,200 |
| 1991-05-22 | 815 | 831 | 815 | 825 | 52,000 | 8,250 |
| 1991-05-21 | 801 | 814 | 797 | 805 | 76,000 | 8,050 |
| 1991-05-20 | 810 | 815 | 806 | 806 | 46,000 | 8,060 |
| 1991-05-17 | 826 | 830 | 825 | 825 | 74,000 | 8,250 |
| 1991-05-16 | 820 | 828 | 818 | 825 | 137,000 | 8,250 |
| 1991-05-15 | 831 | 844 | 825 | 826 | 73,000 | 8,260 |
| 1991-05-14 | 831 | 835 | 831 | 831 | 70,000 | 8,310 |
| 1991-05-13 | 835 | 840 | 830 | 830 | 69,000 | 8,300 |
| 1991-05-10 | 843 | 844 | 835 | 841 | 60,000 | 8,410 |
| 1991-05-09 | 826 | 835 | 826 | 835 | 33,000 | 8,350 |
| 1991-05-08 | 831 | 839 | 827 | 827 | 81,000 | 8,270 |
| 1991-05-07 | 825 | 845 | 825 | 845 | 115,000 | 8,450 |
| 1991-05-02 | 825 | 840 | 825 | 825 | 136,000 | 8,250 |
| 1991-05-01 | 810 | 839 | 810 | 831 | 61,000 | 8,310 |
| 1991-04-30 | 790 | 800 | 790 | 799 | 92,000 | 7,990 |
| 1991-04-26 | 820 | 823 | 800 | 800 | 154,000 | 8,000 |
| 1991-04-25 | 835 | 835 | 827 | 827 | 152,000 | 8,270 |
| 1991-04-24 | 840 | 840 | 835 | 835 | 132,000 | 8,350 |
| 1991-04-23 | 838 | 845 | 834 | 834 | 141,000 | 8,340 |
| 1991-04-22 | 856 | 860 | 855 | 855 | 55,000 | 8,550 |
| 1991-04-19 | 880 | 880 | 855 | 855 | 78,000 | 8,550 |
| 1991-04-18 | 871 | 885 | 865 | 870 | 119,000 | 8,700 |
| 1991-04-17 | 860 | 862 | 851 | 862 | 120,000 | 8,620 |
| 1991-04-16 | 872 | 890 | 841 | 841 | 127,000 | 8,410 |
| 1991-04-15 | 872 | 890 | 867 | 871 | 82,000 | 8,710 |
| 1991-04-12 | 878 | 884 | 877 | 881 | 50,000 | 8,810 |
| 1991-04-11 | 892 | 892 | 872 | 876 | 190,000 | 8,760 |
| 1991-04-10 | 885 | 900 | 882 | 882 | 219,000 | 8,820 |
| 1991-04-09 | 898 | 920 | 885 | 895 | 952,000 | 8,950 |
| 1991-04-08 | 850 | 905 | 845 | 889 | 849,000 | 8,890 |
| 1991-04-05 | 856 | 863 | 831 | 840 | 233,000 | 8,400 |
| 1991-04-04 | 841 | 850 | 835 | 836 | 257,000 | 8,360 |
| 1991-04-03 | 851 | 860 | 831 | 836 | 123,000 | 8,360 |
| 1991-04-02 | 866 | 866 | 824 | 845 | 217,000 | 8,450 |
| 1991-04-01 | 855 | 855 | 846 | 846 | 34,000 | 8,460 |
| 1991-03-29 | 845 | 869 | 830 | 869 | 76,000 | 8,690 |
| 1991-03-28 | 810 | 855 | 810 | 855 | 91,000 | 8,550 |
| 1991-03-27 | 831 | 831 | 820 | 820 | 63,000 | 8,200 |
| 1991-03-26 | 830 | 846 | 827 | 829 | 75,000 | 8,290 |
| 1991-03-25 | 827 | 845 | 827 | 840 | 94,000 | 8,400 |
| 1991-03-22 | 838 | 850 | 835 | 835 | 133,000 | 8,350 |
| 1991-03-20 | 837 | 855 | 833 | 842 | 228,000 | 8,420 |
| 1991-03-19 | 860 | 860 | 834 | 837 | 396,000 | 8,370 |
| 1991-03-18 | 870 | 885 | 870 | 880 | 136,000 | 8,800 |
| 1991-03-15 | 880 | 887 | 861 | 885 | 135,000 | 8,850 |
| 1991-03-14 | 865 | 890 | 855 | 890 | 98,000 | 8,900 |
| 1991-03-13 | 875 | 875 | 855 | 855 | 116,000 | 8,550 |
| 1991-03-12 | 869 | 888 | 855 | 855 | 108,000 | 8,550 |
| 1991-03-11 | 890 | 898 | 882 | 888 | 132,000 | 8,880 |
| 1991-03-08 | 901 | 901 | 884 | 900 | 280,000 | 9,000 |
| 1991-03-07 | 848 | 894 | 846 | 891 | 381,000 | 8,910 |
| 1991-03-06 | 845 | 861 | 845 | 851 | 213,000 | 8,510 |
| 1991-03-05 | 841 | 857 | 841 | 845 | 97,000 | 8,450 |
| 1991-03-04 | 850 | 860 | 850 | 850 | 142,000 | 8,500 |
| 1991-03-01 | 880 | 893 | 870 | 880 | 155,000 | 8,800 |
| 1991-02-28 | 890 | 915 | 885 | 890 | 351,000 | 8,900 |
| 1991-02-27 | 868 | 885 | 868 | 876 | 232,000 | 8,760 |
| 1991-02-26 | 913 | 913 | 885 | 888 | 326,000 | 8,880 |
| 1991-02-25 | 890 | 903 | 880 | 903 | 330,000 | 9,030 |
| 1991-02-22 | 931 | 937 | 895 | 902 | 914,000 | 9,020 |
| 1991-02-21 | 870 | 925 | 870 | 911 | 958,000 | 9,110 |
| 1991-02-20 | 885 | 919 | 871 | 880 | 572,000 | 8,800 |
| 1991-02-19 | 890 | 940 | 880 | 892 | 2,195,000 | 8,920 |
| 1991-02-18 | 850 | 874 | 831 | 874 | 711,000 | 8,740 |
| 1991-02-15 | 800 | 832 | 800 | 820 | 360,000 | 8,200 |
| 1991-02-14 | 850 | 870 | 820 | 820 | 1,597,000 | 8,200 |
| 1991-02-13 | 750 | 845 | 743 | 840 | 2,325,000 | 8,400 |
| 1991-02-12 | 730 | 750 | 720 | 750 | 550,000 | 7,500 |
| 1991-02-08 | 685 | 719 | 685 | 710 | 185,000 | 7,100 |
| 1991-02-07 | 694 | 698 | 690 | 694 | 141,000 | 6,940 |
| 1991-02-06 | 729 | 730 | 690 | 692 | 343,000 | 6,920 |
| 1991-02-05 | 680 | 700 | 675 | 700 | 469,000 | 7,000 |
| 1991-02-04 | 621 | 659 | 615 | 655 | 219,000 | 6,550 |
| 1991-02-01 | 620 | 620 | 605 | 605 | 71,000 | 6,050 |
| 1991-01-31 | 635 | 637 | 620 | 620 | 68,000 | 6,200 |
| 1991-01-30 | 619 | 625 | 608 | 625 | 87,000 | 6,250 |
| 1991-01-29 | 625 | 625 | 615 | 620 | 54,000 | 6,200 |
| 1991-01-28 | 625 | 629 | 615 | 615 | 60,000 | 6,150 |
| 1991-01-25 | 603 | 615 | 603 | 605 | 43,000 | 6,050 |
| 1991-01-24 | 600 | 609 | 595 | 609 | 73,000 | 6,090 |
| 1991-01-23 | 599 | 599 | 595 | 595 | 67,000 | 5,950 |
| 1991-01-22 | 610 | 619 | 602 | 605 | 51,000 | 6,050 |
| 1991-01-21 | 610 | 610 | 605 | 605 | 53,000 | 6,050 |
| 1991-01-18 | 637 | 640 | 614 | 640 | 279,000 | 6,400 |
| 1991-01-17 | 566 | 576 | 566 | 576 | 55,000 | 5,760 |
| 1991-01-16 | 625 | 625 | 576 | 576 | 98,000 | 5,760 |
| 1991-01-14 | 640 | 640 | 623 | 630 | 73,000 | 6,300 |
| 1991-01-11 | 611 | 623 | 601 | 623 | 103,000 | 6,230 |
| 1991-01-10 | 581 | 601 | 581 | 601 | 106,000 | 6,010 |
| 1991-01-09 | 600 | 610 | 591 | 600 | 119,000 | 6,000 |
| 1991-01-08 | 625 | 625 | 600 | 610 | 72,000 | 6,100 |
| 1991-01-07 | 635 | 638 | 625 | 625 | 34,000 | 6,250 |
| 1991-01-04 | 630 | 637 | 625 | 635 | 53,000 | 6,350 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
