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	2,786.67
1991-12-27	837	850	826	826	419,000	2,753.33
1991-12-26	852	852	820	834	215,000	2,780
1991-12-25	842	854	836	842	450,000	2,806.67
1991-12-24	892	892	832	833	419,000	2,776.67
1991-12-20	860	874	860	872	500,000	2,906.67
1991-12-19	885	885	861	862	435,000	2,873.33
1991-12-18	888	905	875	880	1,335,000	2,933.33
1991-12-17	860	906	850	881	1,268,000	2,936.67
1991-12-16	866	870	855	863	433,000	2,876.67
1991-12-13	879	883	860	866	514,000	2,886.67
1991-12-12	870	882	864	869	970,000	2,896.67
1991-12-11	821	865	808	860	598,000	2,866.67
1991-12-10	841	849	808	831	1,278,000	2,770
1991-12-09	901	908	851	851	1,188,000	2,836.67
1991-12-06	899	943	887	895	5,584,000	2,983.33
1991-12-05	855	900	855	896	1,336,000	2,986.67
1991-12-04	804	852	804	845	463,000	2,816.67
1991-12-03	806	809	797	807	269,000	2,690
1991-12-02	806	807	780	796	470,000	2,653.33
1991-11-29	857	866	815	815	416,000	2,716.67
1991-11-28	825	849	823	847	508,000	2,823.33
1991-11-27	870	877	836	836	446,000	2,786.67
1991-11-26	851	880	823	860	696,000	2,866.67
1991-11-25	898	900	849	855	668,000	2,850
1991-11-22	924	932	880	889	2,700,000	2,963.33
1991-11-21	936	946	891	926	4,502,000	3,086.67
1991-11-20	855	928	854	906	5,220,000	3,020
1991-11-19	832	880	830	857	656,000	2,856.67
1991-11-18	835	841	816	816	462,000	2,720
1991-11-15	846	881	843	854	926,000	2,846.67
1991-11-14	826	835	810	816	149,000	2,720
1991-11-13	835	845	821	825	89,000	2,750
1991-11-12	810	840	810	840	94,000	2,800
1991-11-11	808	818	806	810	102,000	2,700
1991-11-08	830	833	816	818	103,000	2,726.67
1991-11-07	836	840	832	833	97,000	2,776.67
1991-11-06	833	836	816	836	107,000	2,786.67
1991-11-05	848	855	832	840	40,000	2,800
1991-11-01	855	861	850	858	165,000	2,860
1991-10-31	851	861	851	860	195,000	2,866.67
1991-10-30	870	893	856	861	472,000	2,870
1991-10-29	853	880	851	876	269,000	2,920
1991-10-28	851	860	850	855	105,000	2,850
1991-10-25	870	871	855	860	341,000	2,866.67
1991-10-24	893	896	872	880	694,000	2,933.33
1991-10-23	875	905	860	891	1,650,000	2,970
1991-10-22	840	879	835	878	1,135,000	2,926.67
1991-10-21	864	865	840	841	639,000	2,803.33
1991-10-18	820	858	820	855	2,763,000	2,850
1991-10-17	790	820	790	810	1,505,000	2,700
1991-10-16	749	787	744	787	240,000	2,623.33
1991-10-15	742	745	740	745	77,000	2,483.33
1991-10-14	761	761	745	745	37,000	2,483.33
1991-10-11	753	758	739	741	94,000	2,470
1991-10-09	750	766	750	760	219,000	2,533.33
1991-10-08	760	770	760	760	169,000	2,533.33
1991-10-07	780	780	772	779	83,000	2,596.67
1991-10-04	767	780	760	760	141,000	2,533.33
1991-10-03	776	782	767	767	143,000	2,556.67
1991-10-02	800	810	765	766	392,000	2,553.33
1991-10-01	746	796	745	796	1,042,000	2,653.33
1991-09-30	745	749	735	736	162,000	2,453.33
1991-09-27	721	739	720	725	224,000	2,416.67
1991-09-26	730	730	721	722	75,000	2,406.67
1991-09-25	730	732	720	730	142,000	2,433.33
1991-09-24	708	725	701	725	94,000	2,416.67
1991-09-20	710	711	691	700	232,000	2,333.33
1991-09-19	708	725	708	710	268,000	2,366.67
1991-09-18	720	729	713	718	242,000	2,393.33
1991-09-17	710	724	710	715	207,000	2,383.33
1991-09-13	710	719	700	715	488,000	2,383.33
1991-09-12	684	702	680	690	247,000	2,300
1991-09-11	646	689	640	675	210,000	2,250
1991-09-10	660	660	640	642	65,000	2,140
1991-09-09	673	677	645	650	94,000	2,166.67
1991-09-06	672	680	665	667	369,000	2,223.33
1991-09-05	649	669	649	665	216,000	2,216.67
1991-09-04	639	649	626	649	155,000	2,163.33
1991-09-03	637	639	628	629	98,000	2,096.67
1991-09-02	612	629	602	625	90,000	2,083.33
1991-08-30	596	610	596	602	96,000	2,006.67
1991-08-29	573	593	573	592	63,000	1,973.33
1991-08-28	581	582	570	571	127,000	1,903.33
1991-08-27	586	605	582	582	70,000	1,940
1991-08-26	605	605	585	585	108,000	1,950
1991-08-23	626	635	605	605	129,000	2,016.67
1991-08-22	650	650	635	635	225,000	2,116.67
1991-08-21	570	635	570	610	221,000	2,033.33
1991-08-20	560	575	532	575	296,000	1,916.67
1991-08-19	610	621	565	566	355,000	1,886.67
1991-08-16	640	640	630	630	90,000	2,100
1991-08-15	655	656	640	640	59,000	2,133.33
1991-08-14	658	658	644	645	99,000	2,150
1991-08-13	640	640	625	630	120,000	2,100
1991-08-12	689	689	642	650	108,000	2,166.67
1991-08-09	700	705	694	694	50,000	2,313.33
1991-08-08	705	705	694	694	58,000	2,313.33
1991-08-07	705	705	697	700	54,000	2,333.33
1991-08-06	710	710	694	694	50,000	2,313.33
1991-08-05	732	732	718	718	53,000	2,393.33
1991-08-02	735	736	720	722	23,000	2,406.67
1991-08-01	748	748	736	740	30,000	2,466.67
1991-07-31	732	748	732	748	43,000	2,493.33
1991-07-30	720	735	720	732	41,000	2,440
1991-07-29	734	740	720	720	46,000	2,400
1991-07-26	721	740	721	740	29,000	2,466.67
1991-07-25	730	735	730	730	43,000	2,433.33
1991-07-24	726	730	720	730	54,000	2,433.33
1991-07-23	707	720	700	706	41,000	2,353.33
1991-07-22	729	729	707	707	31,000	2,356.67
1991-07-19	730	740	726	730	33,000	2,433.33
1991-07-18	750	750	715	720	50,000	2,400
1991-07-17	750	750	740	741	52,000	2,470
1991-07-16	746	770	736	750	139,000	2,500
1991-07-15	750	755	735	736	154,000	2,453.33
1991-07-12	715	727	710	727	147,000	2,423.33
1991-07-11	695	712	695	700	92,000	2,333.33
1991-07-10	677	701	667	692	181,000	2,306.67
1991-07-09	650	660	611	615	194,000	2,050
1991-07-08	705	707	642	642	182,000	2,140
1991-07-05	731	735	711	725	165,000	2,416.67
1991-07-04	737	741	721	721	178,000	2,403.33
1991-07-03	804	804	750	757	240,000	2,523.33
1991-07-02	804	807	800	801	106,000	2,670
1991-07-01	820	820	796	809	288,000	2,696.67
1991-06-28	810	828	791	791	89,000	2,636.67
1991-06-27	813	814	801	809	73,000	2,696.67
1991-06-26	813	830	813	813	93,000	2,710
1991-06-25	810	820	790	811	157,000	2,703.33
1991-06-24	827	836	810	811	93,000	2,703.33
1991-06-21	840	845	831	837	81,000	2,790
1991-06-20	810	839	810	819	133,000	2,730
1991-06-19	830	830	810	815	160,000	2,716.67
1991-06-18	875	875	850	850	86,000	2,833.33
1991-06-17	880	889	876	876	191,000	2,920
1991-06-14	855	890	848	875	390,000	2,916.67
1991-06-13	845	855	845	855	52,000	2,850
1991-06-12	829	860	829	835	69,000	2,783.33
1991-06-11	828	829	822	825	70,000	2,750
1991-06-10	854	854	830	831	69,000	2,770
1991-06-07	836	859	836	859	81,000	2,863.33
1991-06-06	860	860	835	845	79,000	2,816.67
1991-06-05	884	889	870	870	208,000	2,900
1991-06-04	865	883	860	880	186,000	2,933.33
1991-06-03	880	884	865	870	262,000	2,900
1991-05-31	857	870	857	870	274,000	2,900
1991-05-30	856	865	850	860	193,000	2,866.67
1991-05-29	845	861	840	855	289,000	2,850
1991-05-28	801	830	801	830	62,000	2,766.67
1991-05-27	815	835	801	801	41,000	2,670
1991-05-24	815	815	810	811	77,000	2,703.33
1991-05-23	815	820	815	820	23,000	2,733.33
1991-05-22	815	831	815	825	52,000	2,750
1991-05-21	801	814	797	805	76,000	2,683.33
1991-05-20	810	815	806	806	46,000	2,686.67
1991-05-17	826	830	825	825	74,000	2,750
1991-05-16	820	828	818	825	137,000	2,750
1991-05-15	831	844	825	826	73,000	2,753.33
1991-05-14	831	835	831	831	70,000	2,770
1991-05-13	835	840	830	830	69,000	2,766.67
1991-05-10	843	844	835	841	60,000	2,803.33
1991-05-09	826	835	826	835	33,000	2,783.33
1991-05-08	831	839	827	827	81,000	2,756.67
1991-05-07	825	845	825	845	115,000	2,816.67
1991-05-02	825	840	825	825	136,000	2,750
1991-05-01	810	839	810	831	61,000	2,770
1991-04-30	790	800	790	799	92,000	2,663.33
1991-04-26	820	823	800	800	154,000	2,666.67
1991-04-25	835	835	827	827	152,000	2,756.67
1991-04-24	840	840	835	835	132,000	2,783.33
1991-04-23	838	845	834	834	141,000	2,780
1991-04-22	856	860	855	855	55,000	2,850
1991-04-19	880	880	855	855	78,000	2,850
1991-04-18	871	885	865	870	119,000	2,900
1991-04-17	860	862	851	862	120,000	2,873.33
1991-04-16	872	890	841	841	127,000	2,803.33
1991-04-15	872	890	867	871	82,000	2,903.33
1991-04-12	878	884	877	881	50,000	2,936.67
1991-04-11	892	892	872	876	190,000	2,920
1991-04-10	885	900	882	882	219,000	2,940
1991-04-09	898	920	885	895	952,000	2,983.33
1991-04-08	850	905	845	889	849,000	2,963.33
1991-04-05	856	863	831	840	233,000	2,800
1991-04-04	841	850	835	836	257,000	2,786.67
1991-04-03	851	860	831	836	123,000	2,786.67
1991-04-02	866	866	824	845	217,000	2,816.67
1991-04-01	855	855	846	846	34,000	2,820
1991-03-29	845	869	830	869	76,000	2,896.67
1991-03-28	810	855	810	855	91,000	2,850
1991-03-27	831	831	820	820	63,000	2,733.33
1991-03-26	830	846	827	829	75,000	2,763.33
1991-03-25	827	845	827	840	94,000	2,800
1991-03-22	838	850	835	835	133,000	2,783.33
1991-03-20	837	855	833	842	228,000	2,806.67
1991-03-19	860	860	834	837	396,000	2,790
1991-03-18	870	885	870	880	136,000	2,933.33
1991-03-15	880	887	861	885	135,000	2,950
1991-03-14	865	890	855	890	98,000	2,966.67
1991-03-13	875	875	855	855	116,000	2,850
1991-03-12	869	888	855	855	108,000	2,850
1991-03-11	890	898	882	888	132,000	2,960
1991-03-08	901	901	884	900	280,000	3,000
1991-03-07	848	894	846	891	381,000	2,970
1991-03-06	845	861	845	851	213,000	2,836.67
1991-03-05	841	857	841	845	97,000	2,816.67
1991-03-04	850	860	850	850	142,000	2,833.33
1991-03-01	880	893	870	880	155,000	2,933.33
1991-02-28	890	915	885	890	351,000	2,966.67
1991-02-27	868	885	868	876	232,000	2,920
1991-02-26	913	913	885	888	326,000	2,960
1991-02-25	890	903	880	903	330,000	3,010
1991-02-22	931	937	895	902	914,000	3,006.67
1991-02-21	870	925	870	911	958,000	3,036.67
1991-02-20	885	919	871	880	572,000	2,933.33
1991-02-19	890	940	880	892	2,195,000	2,973.33
1991-02-18	850	874	831	874	711,000	2,913.33
1991-02-15	800	832	800	820	360,000	2,733.33
1991-02-14	850	870	820	820	1,597,000	2,733.33
1991-02-13	750	845	743	840	2,325,000	2,800
1991-02-12	730	750	720	750	550,000	2,500
1991-02-08	685	719	685	710	185,000	2,366.67
1991-02-07	694	698	690	694	141,000	2,313.33
1991-02-06	729	730	690	692	343,000	2,306.67
1991-02-05	680	700	675	700	469,000	2,333.33
1991-02-04	621	659	615	655	219,000	2,183.33
1991-02-01	620	620	605	605	71,000	2,016.67
1991-01-31	635	637	620	620	68,000	2,066.67
1991-01-30	619	625	608	625	87,000	2,083.33
1991-01-29	625	625	615	620	54,000	2,066.67
1991-01-28	625	629	615	615	60,000	2,050
1991-01-25	603	615	603	605	43,000	2,016.67
1991-01-24	600	609	595	609	73,000	2,030
1991-01-23	599	599	595	595	67,000	1,983.33
1991-01-22	610	619	602	605	51,000	2,016.67
1991-01-21	610	610	605	605	53,000	2,016.67
1991-01-18	637	640	614	640	279,000	2,133.33
1991-01-17	566	576	566	576	55,000	1,920
1991-01-16	625	625	576	576	98,000	1,920
1991-01-14	640	640	623	630	73,000	2,100
1991-01-11	611	623	601	623	103,000	2,076.67
1991-01-10	581	601	581	601	106,000	2,003.33
1991-01-09	600	610	591	600	119,000	2,000
1991-01-08	625	625	600	610	72,000	2,033.33
1991-01-07	635	638	625	625	34,000	2,083.33
1991-01-04	630	637	625	635	53,000	2,116.67

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