6331 三菱化工機(株) の時系列データ [1995年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1995-12-29	989	993	971	971	393,000	3,236.67
1995-12-28	957	996	950	985	1,096,000	3,283.33
1995-12-27	934	960	930	954	456,000	3,180
1995-12-26	930	932	919	926	266,000	3,086.67
1995-12-25	909	929	900	929	106,000	3,096.67
1995-12-22	910	914	896	900	149,000	3,000
1995-12-21	903	903	899	900	94,000	3,000
1995-12-20	912	914	900	903	162,000	3,010
1995-12-19	924	924	902	910	97,000	3,033.33
1995-12-18	931	934	926	934	106,000	3,113.33
1995-12-15	945	960	930	930	613,000	3,100
1995-12-14	932	944	928	940	494,000	3,133.33
1995-12-13	910	935	910	926	622,000	3,086.67
1995-12-12	904	908	902	908	122,000	3,026.67
1995-12-11	906	906	902	903	148,000	3,010
1995-12-08	904	910	902	902	285,000	3,006.67
1995-12-07	915	919	902	914	201,000	3,046.67
1995-12-06	901	910	900	910	285,000	3,033.33
1995-12-05	901	909	890	900	104,000	3,000
1995-12-04	909	915	900	900	451,000	3,000
1995-12-01	904	909	897	905	400,000	3,016.67
1995-11-30	890	918	890	896	445,000	2,986.67
1995-11-29	883	895	875	890	134,000	2,966.67
1995-11-28	871	880	870	880	61,000	2,933.33
1995-11-27	868	875	863	870	78,000	2,900
1995-11-24	865	870	860	868	39,000	2,893.33
1995-11-22	879	879	868	873	50,000	2,910
1995-11-21	875	876	865	870	94,000	2,900
1995-11-20	875	882	875	876	34,000	2,920
1995-11-17	874	874	862	873	98,000	2,910
1995-11-16	865	875	862	875	179,000	2,916.67
1995-11-15	894	894	875	875	70,000	2,916.67
1995-11-14	880	888	880	887	136,000	2,956.67
1995-11-13	875	875	868	870	84,000	2,900
1995-11-10	878	880	868	868	133,000	2,893.33
1995-11-09	916	925	877	888	716,000	2,960
1995-11-08	868	928	865	915	1,774,000	3,050
1995-11-07	859	868	859	867	56,000	2,890
1995-11-06	865	869	860	860	152,000	2,866.67
1995-11-02	857	865	857	865	119,000	2,883.33
1995-11-01	865	865	851	857	92,000	2,856.67
1995-10-31	859	864	855	864	310,000	2,880
1995-10-30	844	855	844	855	87,000	2,850
1995-10-27	851	854	844	845	272,000	2,816.67
1995-10-26	870	870	851	865	148,000	2,883.33
1995-10-25	845	875	845	870	618,000	2,900
1995-10-24	830	844	830	844	257,000	2,813.33
1995-10-23	830	831	827	830	39,000	2,766.67
1995-10-20	825	845	823	830	59,000	2,766.67
1995-10-19	825	825	812	824	41,000	2,746.67
1995-10-18	815	816	815	815	25,000	2,716.67
1995-10-17	811	825	810	825	123,000	2,750
1995-10-16	816	830	811	811	112,000	2,703.33
1995-10-13	826	830	826	826	37,000	2,753.33
1995-10-12	826	838	826	830	38,000	2,766.67
1995-10-11	841	841	830	830	57,000	2,766.67
1995-10-09	845	845	835	837	31,000	2,790
1995-10-06	831	849	831	849	60,000	2,830
1995-10-05	845	850	832	832	63,000	2,773.33
1995-10-04	830	850	827	850	92,000	2,833.33
1995-10-03	817	830	817	830	45,000	2,766.67
1995-10-02	825	836	815	815	44,000	2,716.67
1995-09-29	833	839	833	835	51,000	2,783.33
1995-09-28	831	833	825	833	59,000	2,776.67
1995-09-27	826	840	820	830	110,000	2,766.67
1995-09-26	824	825	816	825	106,000	2,750
1995-09-25	810	815	808	809	71,000	2,696.67
1995-09-22	830	830	810	811	129,000	2,703.33
1995-09-21	843	843	830	830	93,000	2,766.67
1995-09-20	864	864	850	850	145,000	2,833.33
1995-09-19	852	860	850	853	144,000	2,843.33
1995-09-18	852	865	852	852	207,000	2,840
1995-09-14	860	860	845	850	221,000	2,833.33
1995-09-13	857	869	856	858	278,000	2,860
1995-09-12	825	859	825	857	308,000	2,856.67
1995-09-11	810	826	804	824	391,000	2,746.67
1995-09-08	803	820	803	805	336,000	2,683.33
1995-09-07	812	815	802	802	36,000	2,673.33
1995-09-06	803	811	801	811	53,000	2,703.33
1995-09-05	810	813	803	803	52,000	2,676.67
1995-09-04	832	833	800	813	58,000	2,710
1995-09-01	832	835	830	831	81,000	2,770
1995-08-31	830	836	825	836	71,000	2,786.67
1995-08-30	830	845	820	820	233,000	2,733.33
1995-08-29	820	830	815	820	107,000	2,733.33
1995-08-28	835	840	810	810	96,000	2,700
1995-08-25	838	842	825	835	216,000	2,783.33
1995-08-24	820	842	820	839	149,000	2,796.67
1995-08-23	810	826	790	820	169,000	2,733.33
1995-08-22	823	830	815	830	121,000	2,766.67
1995-08-21	860	860	830	830	152,000	2,766.67
1995-08-18	860	864	840	860	315,000	2,866.67
1995-08-17	880	884	865	865	521,000	2,883.33
1995-08-16	898	898	865	870	847,000	2,900
1995-08-15	844	888	842	870	1,685,000	2,900
1995-08-14	798	840	795	832	1,214,000	2,773.33
1995-08-11	760	781	760	779	445,000	2,596.67
1995-08-10	749	759	745	757	287,000	2,523.33
1995-08-09	730	748	730	745	181,000	2,483.33
1995-08-08	715	720	714	720	37,000	2,400
1995-08-07	715	715	710	715	41,000	2,383.33
1995-08-04	716	723	716	723	100,000	2,410
1995-08-03	710	730	710	726	160,000	2,420
1995-08-02	681	710	680	705	54,000	2,350
1995-08-01	705	705	680	681	68,000	2,270
1995-07-31	709	719	709	710	9,000	2,366.67
1995-07-28	728	728	708	708	22,000	2,360
1995-07-27	698	709	692	708	56,000	2,360
1995-07-26	699	710	698	698	50,000	2,326.67
1995-07-25	701	701	692	699	43,000	2,330
1995-07-24	718	718	704	705	42,000	2,350
1995-07-21	709	720	709	710	47,000	2,366.67
1995-07-20	701	710	701	709	44,000	2,363.33
1995-07-19	719	720	710	720	58,000	2,400
1995-07-18	730	738	716	728	91,000	2,426.67
1995-07-17	715	736	715	730	204,000	2,433.33
1995-07-14	751	751	713	715	381,000	2,383.33
1995-07-13	739	750	728	749	222,000	2,496.67
1995-07-12	710	723	710	719	159,000	2,396.67
1995-07-11	710	710	685	710	93,000	2,366.67
1995-07-10	720	730	711	711	174,000	2,370
1995-07-07	700	710	685	700	184,000	2,333.33
1995-07-06	650	682	650	682	265,000	2,273.33
1995-07-05	640	642	635	640	49,000	2,133.33
1995-07-04	635	650	630	650	155,000	2,166.67
1995-07-03	644	644	615	615	50,000	2,050
1995-06-30	617	636	612	634	29,000	2,113.33
1995-06-29	630	630	616	616	62,000	2,053.33
1995-06-28	591	607	590	606	44,000	2,020
1995-06-27	640	640	590	590	68,000	1,966.67
1995-06-26	650	650	630	630	128,000	2,100
1995-06-23	630	645	630	645	110,000	2,150
1995-06-22	636	640	630	630	37,000	2,100
1995-06-21	610	635	610	630	39,000	2,100
1995-06-20	664	664	600	600	82,000	2,000
1995-06-19	652	661	650	650	115,000	2,166.67
1995-06-16	663	663	651	651	52,000	2,170
1995-06-15	652	652	632	648	75,000	2,160
1995-06-14	655	655	640	652	62,000	2,173.33
1995-06-13	670	670	660	660	257,000	2,200
1995-06-12	681	685	670	670	65,000	2,233.33
1995-06-09	672	672	670	671	113,000	2,236.67
1995-06-08	695	695	672	675	7,000	2,250
1995-06-07	715	715	692	705	45,000	2,350
1995-06-06	731	740	716	716	96,000	2,386.67
1995-06-05	714	735	713	728	149,000	2,426.67
1995-06-02	696	708	696	704	47,000	2,346.67
1995-06-01	650	686	650	666	290,000	2,220
1995-05-31	681	685	650	650	66,000	2,166.67
1995-05-30	690	699	685	685	16,000	2,283.33
1995-05-29	694	695	680	680	41,000	2,266.67
1995-05-26	697	701	696	696	28,000	2,320
1995-05-25	696	710	696	696	145,000	2,320
1995-05-24	721	721	692	693	73,000	2,310
1995-05-23	712	721	711	721	21,000	2,403.33
1995-05-22	765	765	718	718	76,000	2,393.33
1995-05-19	760	769	752	769	81,000	2,563.33
1995-05-18	770	770	760	760	33,000	2,533.33
1995-05-17	767	768	760	760	127,000	2,533.33
1995-05-16	775	775	767	767	54,000	2,556.67
1995-05-15	770	779	770	775	8,000	2,583.33
1995-05-12	786	786	770	770	20,000	2,566.67
1995-05-11	805	805	787	787	89,000	2,623.33
1995-05-10	795	797	793	795	50,000	2,650
1995-05-09	800	800	797	797	40,000	2,656.67
1995-05-08	810	810	800	800	149,000	2,666.67
1995-05-02	806	810	794	810	17,000	2,700
1995-05-01	810	810	794	796	22,000	2,653.33
1995-04-28	810	810	806	806	27,000	2,686.67
1995-04-27	806	810	800	810	134,000	2,700
1995-04-26	798	801	798	801	87,000	2,670
1995-04-25	814	819	795	795	468,000	2,650
1995-04-24	814	814	804	804	6,000	2,680
1995-04-21	809	820	794	794	97,000	2,646.67
1995-04-20	780	799	780	799	55,000	2,663.33
1995-04-19	771	785	771	780	106,000	2,600
1995-04-18	781	781	771	771	24,000	2,570
1995-04-17	766	780	766	771	38,000	2,570
1995-04-14	810	810	780	780	72,000	2,600
1995-04-13	804	810	799	810	219,000	2,700
1995-04-12	794	804	785	796	197,000	2,653.33
1995-04-11	770	785	760	785	454,000	2,616.67
1995-04-10	745	750	740	750	32,000	2,500
1995-04-07	737	758	736	739	27,000	2,463.33
1995-04-06	742	747	742	746	23,000	2,486.67
1995-04-05	752	757	750	755	44,000	2,516.67
1995-04-04	750	770	726	761	67,000	2,536.67
1995-04-03	755	765	750	750	59,000	2,500
1995-03-31	798	811	793	795	143,000	2,650
1995-03-30	760	800	760	790	70,000	2,633.33
1995-03-29	773	773	747	760	65,000	2,533.33
1995-03-28	747	773	747	773	101,000	2,576.67
1995-03-27	738	765	738	760	50,000	2,533.33
1995-03-24	736	737	725	737	236,000	2,456.67
1995-03-23	750	750	720	729	145,000	2,430
1995-03-22	782	782	741	750	143,000	2,500
1995-03-20	789	789	755	774	57,000	2,580
1995-03-17	795	801	790	795	101,000	2,650
1995-03-16	820	820	781	785	173,000	2,616.67
1995-03-15	836	845	835	835	44,000	2,783.33
1995-03-14	841	845	841	841	31,000	2,803.33
1995-03-13	850	850	841	843	29,000	2,810
1995-03-10	869	869	865	869	66,000	2,896.67
1995-03-09	862	864	854	859	52,000	2,863.33
1995-03-08	860	860	851	852	81,000	2,840
1995-03-07	876	877	865	870	69,000	2,900
1995-03-06	869	888	869	876	26,000	2,920
1995-03-03	871	890	871	879	19,000	2,930
1995-03-02	881	881	875	881	38,000	2,936.67
1995-03-01	853	861	853	861	68,000	2,870
1995-02-28	860	869	860	860	46,000	2,866.67
1995-02-27	895	895	853	853	122,000	2,843.33
1995-02-24	905	905	905	905	60,000	3,016.67
1995-02-23	910	910	905	905	93,000	3,016.67
1995-02-22	915	915	910	910	60,000	3,033.33
1995-02-21	905	905	905	905	42,000	3,016.67
1995-02-20	906	909	900	905	52,000	3,016.67
1995-02-17	905	920	905	911	211,000	3,036.67
1995-02-16	930	930	900	905	122,000	3,016.67
1995-02-15	945	945	931	943	221,000	3,143.33
1995-02-14	955	955	940	945	75,000	3,150
1995-02-13	941	960	941	960	57,000	3,200
1995-02-10	940	950	940	950	92,000	3,166.67
1995-02-09	945	950	942	942	87,000	3,140
1995-02-08	943	950	942	942	67,000	3,140
1995-02-07	944	960	944	953	21,000	3,176.67
1995-02-06	940	948	940	946	41,000	3,153.33
1995-02-03	949	950	945	945	65,000	3,150
1995-02-02	994	994	940	940	51,000	3,133.33
1995-02-01	994	994	980	984	90,000	3,280
1995-01-31	995	997	990	990	44,000	3,300
1995-01-30	975	1,000	970	985	36,000	3,283.33
1995-01-27	976	980	974	975	75,000	3,250
1995-01-26	977	984	975	975	144,000	3,250
1995-01-25	960	985	960	975	63,000	3,250
1995-01-24	901	965	901	920	190,000	3,066.67
1995-01-23	970	975	910	910	155,000	3,033.33
1995-01-20	990	1,000	960	965	244,000	3,216.67
1995-01-19	1,010	1,010	999	999	207,000	3,330
1995-01-18	1,030	1,040	1,010	1,010	97,000	3,366.67
1995-01-17	1,040	1,050	1,030	1,030	45,000	3,433.33
1995-01-13	1,050	1,050	1,040	1,050	93,000	3,500
1995-01-12	1,060	1,070	1,050	1,050	115,000	3,500
1995-01-11	1,060	1,060	1,050	1,050	41,000	3,500
1995-01-10	1,030	1,060	1,030	1,060	141,000	3,533.33
1995-01-09	1,040	1,040	1,030	1,040	19,000	3,466.67
1995-01-06	1,040	1,040	1,030	1,030	50,000	3,433.33
1995-01-05	1,060	1,060	1,040	1,040	40,000	3,466.67
1995-01-04	1,040	1,050	1,040	1,040	32,000	3,466.67

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