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 | 9,710 |
| 1995-12-28 | 957 | 996 | 950 | 985 | 1,096,000 | 9,850 |
| 1995-12-27 | 934 | 960 | 930 | 954 | 456,000 | 9,540 |
| 1995-12-26 | 930 | 932 | 919 | 926 | 266,000 | 9,260 |
| 1995-12-25 | 909 | 929 | 900 | 929 | 106,000 | 9,290 |
| 1995-12-22 | 910 | 914 | 896 | 900 | 149,000 | 9,000 |
| 1995-12-21 | 903 | 903 | 899 | 900 | 94,000 | 9,000 |
| 1995-12-20 | 912 | 914 | 900 | 903 | 162,000 | 9,030 |
| 1995-12-19 | 924 | 924 | 902 | 910 | 97,000 | 9,100 |
| 1995-12-18 | 931 | 934 | 926 | 934 | 106,000 | 9,340 |
| 1995-12-15 | 945 | 960 | 930 | 930 | 613,000 | 9,300 |
| 1995-12-14 | 932 | 944 | 928 | 940 | 494,000 | 9,400 |
| 1995-12-13 | 910 | 935 | 910 | 926 | 622,000 | 9,260 |
| 1995-12-12 | 904 | 908 | 902 | 908 | 122,000 | 9,080 |
| 1995-12-11 | 906 | 906 | 902 | 903 | 148,000 | 9,030 |
| 1995-12-08 | 904 | 910 | 902 | 902 | 285,000 | 9,020 |
| 1995-12-07 | 915 | 919 | 902 | 914 | 201,000 | 9,140 |
| 1995-12-06 | 901 | 910 | 900 | 910 | 285,000 | 9,100 |
| 1995-12-05 | 901 | 909 | 890 | 900 | 104,000 | 9,000 |
| 1995-12-04 | 909 | 915 | 900 | 900 | 451,000 | 9,000 |
| 1995-12-01 | 904 | 909 | 897 | 905 | 400,000 | 9,050 |
| 1995-11-30 | 890 | 918 | 890 | 896 | 445,000 | 8,960 |
| 1995-11-29 | 883 | 895 | 875 | 890 | 134,000 | 8,900 |
| 1995-11-28 | 871 | 880 | 870 | 880 | 61,000 | 8,800 |
| 1995-11-27 | 868 | 875 | 863 | 870 | 78,000 | 8,700 |
| 1995-11-24 | 865 | 870 | 860 | 868 | 39,000 | 8,680 |
| 1995-11-22 | 879 | 879 | 868 | 873 | 50,000 | 8,730 |
| 1995-11-21 | 875 | 876 | 865 | 870 | 94,000 | 8,700 |
| 1995-11-20 | 875 | 882 | 875 | 876 | 34,000 | 8,760 |
| 1995-11-17 | 874 | 874 | 862 | 873 | 98,000 | 8,730 |
| 1995-11-16 | 865 | 875 | 862 | 875 | 179,000 | 8,750 |
| 1995-11-15 | 894 | 894 | 875 | 875 | 70,000 | 8,750 |
| 1995-11-14 | 880 | 888 | 880 | 887 | 136,000 | 8,870 |
| 1995-11-13 | 875 | 875 | 868 | 870 | 84,000 | 8,700 |
| 1995-11-10 | 878 | 880 | 868 | 868 | 133,000 | 8,680 |
| 1995-11-09 | 916 | 925 | 877 | 888 | 716,000 | 8,880 |
| 1995-11-08 | 868 | 928 | 865 | 915 | 1,774,000 | 9,150 |
| 1995-11-07 | 859 | 868 | 859 | 867 | 56,000 | 8,670 |
| 1995-11-06 | 865 | 869 | 860 | 860 | 152,000 | 8,600 |
| 1995-11-02 | 857 | 865 | 857 | 865 | 119,000 | 8,650 |
| 1995-11-01 | 865 | 865 | 851 | 857 | 92,000 | 8,570 |
| 1995-10-31 | 859 | 864 | 855 | 864 | 310,000 | 8,640 |
| 1995-10-30 | 844 | 855 | 844 | 855 | 87,000 | 8,550 |
| 1995-10-27 | 851 | 854 | 844 | 845 | 272,000 | 8,450 |
| 1995-10-26 | 870 | 870 | 851 | 865 | 148,000 | 8,650 |
| 1995-10-25 | 845 | 875 | 845 | 870 | 618,000 | 8,700 |
| 1995-10-24 | 830 | 844 | 830 | 844 | 257,000 | 8,440 |
| 1995-10-23 | 830 | 831 | 827 | 830 | 39,000 | 8,300 |
| 1995-10-20 | 825 | 845 | 823 | 830 | 59,000 | 8,300 |
| 1995-10-19 | 825 | 825 | 812 | 824 | 41,000 | 8,240 |
| 1995-10-18 | 815 | 816 | 815 | 815 | 25,000 | 8,150 |
| 1995-10-17 | 811 | 825 | 810 | 825 | 123,000 | 8,250 |
| 1995-10-16 | 816 | 830 | 811 | 811 | 112,000 | 8,110 |
| 1995-10-13 | 826 | 830 | 826 | 826 | 37,000 | 8,260 |
| 1995-10-12 | 826 | 838 | 826 | 830 | 38,000 | 8,300 |
| 1995-10-11 | 841 | 841 | 830 | 830 | 57,000 | 8,300 |
| 1995-10-09 | 845 | 845 | 835 | 837 | 31,000 | 8,370 |
| 1995-10-06 | 831 | 849 | 831 | 849 | 60,000 | 8,490 |
| 1995-10-05 | 845 | 850 | 832 | 832 | 63,000 | 8,320 |
| 1995-10-04 | 830 | 850 | 827 | 850 | 92,000 | 8,500 |
| 1995-10-03 | 817 | 830 | 817 | 830 | 45,000 | 8,300 |
| 1995-10-02 | 825 | 836 | 815 | 815 | 44,000 | 8,150 |
| 1995-09-29 | 833 | 839 | 833 | 835 | 51,000 | 8,350 |
| 1995-09-28 | 831 | 833 | 825 | 833 | 59,000 | 8,330 |
| 1995-09-27 | 826 | 840 | 820 | 830 | 110,000 | 8,300 |
| 1995-09-26 | 824 | 825 | 816 | 825 | 106,000 | 8,250 |
| 1995-09-25 | 810 | 815 | 808 | 809 | 71,000 | 8,090 |
| 1995-09-22 | 830 | 830 | 810 | 811 | 129,000 | 8,110 |
| 1995-09-21 | 843 | 843 | 830 | 830 | 93,000 | 8,300 |
| 1995-09-20 | 864 | 864 | 850 | 850 | 145,000 | 8,500 |
| 1995-09-19 | 852 | 860 | 850 | 853 | 144,000 | 8,530 |
| 1995-09-18 | 852 | 865 | 852 | 852 | 207,000 | 8,520 |
| 1995-09-14 | 860 | 860 | 845 | 850 | 221,000 | 8,500 |
| 1995-09-13 | 857 | 869 | 856 | 858 | 278,000 | 8,580 |
| 1995-09-12 | 825 | 859 | 825 | 857 | 308,000 | 8,570 |
| 1995-09-11 | 810 | 826 | 804 | 824 | 391,000 | 8,240 |
| 1995-09-08 | 803 | 820 | 803 | 805 | 336,000 | 8,050 |
| 1995-09-07 | 812 | 815 | 802 | 802 | 36,000 | 8,020 |
| 1995-09-06 | 803 | 811 | 801 | 811 | 53,000 | 8,110 |
| 1995-09-05 | 810 | 813 | 803 | 803 | 52,000 | 8,030 |
| 1995-09-04 | 832 | 833 | 800 | 813 | 58,000 | 8,130 |
| 1995-09-01 | 832 | 835 | 830 | 831 | 81,000 | 8,310 |
| 1995-08-31 | 830 | 836 | 825 | 836 | 71,000 | 8,360 |
| 1995-08-30 | 830 | 845 | 820 | 820 | 233,000 | 8,200 |
| 1995-08-29 | 820 | 830 | 815 | 820 | 107,000 | 8,200 |
| 1995-08-28 | 835 | 840 | 810 | 810 | 96,000 | 8,100 |
| 1995-08-25 | 838 | 842 | 825 | 835 | 216,000 | 8,350 |
| 1995-08-24 | 820 | 842 | 820 | 839 | 149,000 | 8,390 |
| 1995-08-23 | 810 | 826 | 790 | 820 | 169,000 | 8,200 |
| 1995-08-22 | 823 | 830 | 815 | 830 | 121,000 | 8,300 |
| 1995-08-21 | 860 | 860 | 830 | 830 | 152,000 | 8,300 |
| 1995-08-18 | 860 | 864 | 840 | 860 | 315,000 | 8,600 |
| 1995-08-17 | 880 | 884 | 865 | 865 | 521,000 | 8,650 |
| 1995-08-16 | 898 | 898 | 865 | 870 | 847,000 | 8,700 |
| 1995-08-15 | 844 | 888 | 842 | 870 | 1,685,000 | 8,700 |
| 1995-08-14 | 798 | 840 | 795 | 832 | 1,214,000 | 8,320 |
| 1995-08-11 | 760 | 781 | 760 | 779 | 445,000 | 7,790 |
| 1995-08-10 | 749 | 759 | 745 | 757 | 287,000 | 7,570 |
| 1995-08-09 | 730 | 748 | 730 | 745 | 181,000 | 7,450 |
| 1995-08-08 | 715 | 720 | 714 | 720 | 37,000 | 7,200 |
| 1995-08-07 | 715 | 715 | 710 | 715 | 41,000 | 7,150 |
| 1995-08-04 | 716 | 723 | 716 | 723 | 100,000 | 7,230 |
| 1995-08-03 | 710 | 730 | 710 | 726 | 160,000 | 7,260 |
| 1995-08-02 | 681 | 710 | 680 | 705 | 54,000 | 7,050 |
| 1995-08-01 | 705 | 705 | 680 | 681 | 68,000 | 6,810 |
| 1995-07-31 | 709 | 719 | 709 | 710 | 9,000 | 7,100 |
| 1995-07-28 | 728 | 728 | 708 | 708 | 22,000 | 7,080 |
| 1995-07-27 | 698 | 709 | 692 | 708 | 56,000 | 7,080 |
| 1995-07-26 | 699 | 710 | 698 | 698 | 50,000 | 6,980 |
| 1995-07-25 | 701 | 701 | 692 | 699 | 43,000 | 6,990 |
| 1995-07-24 | 718 | 718 | 704 | 705 | 42,000 | 7,050 |
| 1995-07-21 | 709 | 720 | 709 | 710 | 47,000 | 7,100 |
| 1995-07-20 | 701 | 710 | 701 | 709 | 44,000 | 7,090 |
| 1995-07-19 | 719 | 720 | 710 | 720 | 58,000 | 7,200 |
| 1995-07-18 | 730 | 738 | 716 | 728 | 91,000 | 7,280 |
| 1995-07-17 | 715 | 736 | 715 | 730 | 204,000 | 7,300 |
| 1995-07-14 | 751 | 751 | 713 | 715 | 381,000 | 7,150 |
| 1995-07-13 | 739 | 750 | 728 | 749 | 222,000 | 7,490 |
| 1995-07-12 | 710 | 723 | 710 | 719 | 159,000 | 7,190 |
| 1995-07-11 | 710 | 710 | 685 | 710 | 93,000 | 7,100 |
| 1995-07-10 | 720 | 730 | 711 | 711 | 174,000 | 7,110 |
| 1995-07-07 | 700 | 710 | 685 | 700 | 184,000 | 7,000 |
| 1995-07-06 | 650 | 682 | 650 | 682 | 265,000 | 6,820 |
| 1995-07-05 | 640 | 642 | 635 | 640 | 49,000 | 6,400 |
| 1995-07-04 | 635 | 650 | 630 | 650 | 155,000 | 6,500 |
| 1995-07-03 | 644 | 644 | 615 | 615 | 50,000 | 6,150 |
| 1995-06-30 | 617 | 636 | 612 | 634 | 29,000 | 6,340 |
| 1995-06-29 | 630 | 630 | 616 | 616 | 62,000 | 6,160 |
| 1995-06-28 | 591 | 607 | 590 | 606 | 44,000 | 6,060 |
| 1995-06-27 | 640 | 640 | 590 | 590 | 68,000 | 5,900 |
| 1995-06-26 | 650 | 650 | 630 | 630 | 128,000 | 6,300 |
| 1995-06-23 | 630 | 645 | 630 | 645 | 110,000 | 6,450 |
| 1995-06-22 | 636 | 640 | 630 | 630 | 37,000 | 6,300 |
| 1995-06-21 | 610 | 635 | 610 | 630 | 39,000 | 6,300 |
| 1995-06-20 | 664 | 664 | 600 | 600 | 82,000 | 6,000 |
| 1995-06-19 | 652 | 661 | 650 | 650 | 115,000 | 6,500 |
| 1995-06-16 | 663 | 663 | 651 | 651 | 52,000 | 6,510 |
| 1995-06-15 | 652 | 652 | 632 | 648 | 75,000 | 6,480 |
| 1995-06-14 | 655 | 655 | 640 | 652 | 62,000 | 6,520 |
| 1995-06-13 | 670 | 670 | 660 | 660 | 257,000 | 6,600 |
| 1995-06-12 | 681 | 685 | 670 | 670 | 65,000 | 6,700 |
| 1995-06-09 | 672 | 672 | 670 | 671 | 113,000 | 6,710 |
| 1995-06-08 | 695 | 695 | 672 | 675 | 7,000 | 6,750 |
| 1995-06-07 | 715 | 715 | 692 | 705 | 45,000 | 7,050 |
| 1995-06-06 | 731 | 740 | 716 | 716 | 96,000 | 7,160 |
| 1995-06-05 | 714 | 735 | 713 | 728 | 149,000 | 7,280 |
| 1995-06-02 | 696 | 708 | 696 | 704 | 47,000 | 7,040 |
| 1995-06-01 | 650 | 686 | 650 | 666 | 290,000 | 6,660 |
| 1995-05-31 | 681 | 685 | 650 | 650 | 66,000 | 6,500 |
| 1995-05-30 | 690 | 699 | 685 | 685 | 16,000 | 6,850 |
| 1995-05-29 | 694 | 695 | 680 | 680 | 41,000 | 6,800 |
| 1995-05-26 | 697 | 701 | 696 | 696 | 28,000 | 6,960 |
| 1995-05-25 | 696 | 710 | 696 | 696 | 145,000 | 6,960 |
| 1995-05-24 | 721 | 721 | 692 | 693 | 73,000 | 6,930 |
| 1995-05-23 | 712 | 721 | 711 | 721 | 21,000 | 7,210 |
| 1995-05-22 | 765 | 765 | 718 | 718 | 76,000 | 7,180 |
| 1995-05-19 | 760 | 769 | 752 | 769 | 81,000 | 7,690 |
| 1995-05-18 | 770 | 770 | 760 | 760 | 33,000 | 7,600 |
| 1995-05-17 | 767 | 768 | 760 | 760 | 127,000 | 7,600 |
| 1995-05-16 | 775 | 775 | 767 | 767 | 54,000 | 7,670 |
| 1995-05-15 | 770 | 779 | 770 | 775 | 8,000 | 7,750 |
| 1995-05-12 | 786 | 786 | 770 | 770 | 20,000 | 7,700 |
| 1995-05-11 | 805 | 805 | 787 | 787 | 89,000 | 7,870 |
| 1995-05-10 | 795 | 797 | 793 | 795 | 50,000 | 7,950 |
| 1995-05-09 | 800 | 800 | 797 | 797 | 40,000 | 7,970 |
| 1995-05-08 | 810 | 810 | 800 | 800 | 149,000 | 8,000 |
| 1995-05-02 | 806 | 810 | 794 | 810 | 17,000 | 8,100 |
| 1995-05-01 | 810 | 810 | 794 | 796 | 22,000 | 7,960 |
| 1995-04-28 | 810 | 810 | 806 | 806 | 27,000 | 8,060 |
| 1995-04-27 | 806 | 810 | 800 | 810 | 134,000 | 8,100 |
| 1995-04-26 | 798 | 801 | 798 | 801 | 87,000 | 8,010 |
| 1995-04-25 | 814 | 819 | 795 | 795 | 468,000 | 7,950 |
| 1995-04-24 | 814 | 814 | 804 | 804 | 6,000 | 8,040 |
| 1995-04-21 | 809 | 820 | 794 | 794 | 97,000 | 7,940 |
| 1995-04-20 | 780 | 799 | 780 | 799 | 55,000 | 7,990 |
| 1995-04-19 | 771 | 785 | 771 | 780 | 106,000 | 7,800 |
| 1995-04-18 | 781 | 781 | 771 | 771 | 24,000 | 7,710 |
| 1995-04-17 | 766 | 780 | 766 | 771 | 38,000 | 7,710 |
| 1995-04-14 | 810 | 810 | 780 | 780 | 72,000 | 7,800 |
| 1995-04-13 | 804 | 810 | 799 | 810 | 219,000 | 8,100 |
| 1995-04-12 | 794 | 804 | 785 | 796 | 197,000 | 7,960 |
| 1995-04-11 | 770 | 785 | 760 | 785 | 454,000 | 7,850 |
| 1995-04-10 | 745 | 750 | 740 | 750 | 32,000 | 7,500 |
| 1995-04-07 | 737 | 758 | 736 | 739 | 27,000 | 7,390 |
| 1995-04-06 | 742 | 747 | 742 | 746 | 23,000 | 7,460 |
| 1995-04-05 | 752 | 757 | 750 | 755 | 44,000 | 7,550 |
| 1995-04-04 | 750 | 770 | 726 | 761 | 67,000 | 7,610 |
| 1995-04-03 | 755 | 765 | 750 | 750 | 59,000 | 7,500 |
| 1995-03-31 | 798 | 811 | 793 | 795 | 143,000 | 7,950 |
| 1995-03-30 | 760 | 800 | 760 | 790 | 70,000 | 7,900 |
| 1995-03-29 | 773 | 773 | 747 | 760 | 65,000 | 7,600 |
| 1995-03-28 | 747 | 773 | 747 | 773 | 101,000 | 7,730 |
| 1995-03-27 | 738 | 765 | 738 | 760 | 50,000 | 7,600 |
| 1995-03-24 | 736 | 737 | 725 | 737 | 236,000 | 7,370 |
| 1995-03-23 | 750 | 750 | 720 | 729 | 145,000 | 7,290 |
| 1995-03-22 | 782 | 782 | 741 | 750 | 143,000 | 7,500 |
| 1995-03-20 | 789 | 789 | 755 | 774 | 57,000 | 7,740 |
| 1995-03-17 | 795 | 801 | 790 | 795 | 101,000 | 7,950 |
| 1995-03-16 | 820 | 820 | 781 | 785 | 173,000 | 7,850 |
| 1995-03-15 | 836 | 845 | 835 | 835 | 44,000 | 8,350 |
| 1995-03-14 | 841 | 845 | 841 | 841 | 31,000 | 8,410 |
| 1995-03-13 | 850 | 850 | 841 | 843 | 29,000 | 8,430 |
| 1995-03-10 | 869 | 869 | 865 | 869 | 66,000 | 8,690 |
| 1995-03-09 | 862 | 864 | 854 | 859 | 52,000 | 8,590 |
| 1995-03-08 | 860 | 860 | 851 | 852 | 81,000 | 8,520 |
| 1995-03-07 | 876 | 877 | 865 | 870 | 69,000 | 8,700 |
| 1995-03-06 | 869 | 888 | 869 | 876 | 26,000 | 8,760 |
| 1995-03-03 | 871 | 890 | 871 | 879 | 19,000 | 8,790 |
| 1995-03-02 | 881 | 881 | 875 | 881 | 38,000 | 8,810 |
| 1995-03-01 | 853 | 861 | 853 | 861 | 68,000 | 8,610 |
| 1995-02-28 | 860 | 869 | 860 | 860 | 46,000 | 8,600 |
| 1995-02-27 | 895 | 895 | 853 | 853 | 122,000 | 8,530 |
| 1995-02-24 | 905 | 905 | 905 | 905 | 60,000 | 9,050 |
| 1995-02-23 | 910 | 910 | 905 | 905 | 93,000 | 9,050 |
| 1995-02-22 | 915 | 915 | 910 | 910 | 60,000 | 9,100 |
| 1995-02-21 | 905 | 905 | 905 | 905 | 42,000 | 9,050 |
| 1995-02-20 | 906 | 909 | 900 | 905 | 52,000 | 9,050 |
| 1995-02-17 | 905 | 920 | 905 | 911 | 211,000 | 9,110 |
| 1995-02-16 | 930 | 930 | 900 | 905 | 122,000 | 9,050 |
| 1995-02-15 | 945 | 945 | 931 | 943 | 221,000 | 9,430 |
| 1995-02-14 | 955 | 955 | 940 | 945 | 75,000 | 9,450 |
| 1995-02-13 | 941 | 960 | 941 | 960 | 57,000 | 9,600 |
| 1995-02-10 | 940 | 950 | 940 | 950 | 92,000 | 9,500 |
| 1995-02-09 | 945 | 950 | 942 | 942 | 87,000 | 9,420 |
| 1995-02-08 | 943 | 950 | 942 | 942 | 67,000 | 9,420 |
| 1995-02-07 | 944 | 960 | 944 | 953 | 21,000 | 9,530 |
| 1995-02-06 | 940 | 948 | 940 | 946 | 41,000 | 9,460 |
| 1995-02-03 | 949 | 950 | 945 | 945 | 65,000 | 9,450 |
| 1995-02-02 | 994 | 994 | 940 | 940 | 51,000 | 9,400 |
| 1995-02-01 | 994 | 994 | 980 | 984 | 90,000 | 9,840 |
| 1995-01-31 | 995 | 997 | 990 | 990 | 44,000 | 9,900 |
| 1995-01-30 | 975 | 1,000 | 970 | 985 | 36,000 | 9,850 |
| 1995-01-27 | 976 | 980 | 974 | 975 | 75,000 | 9,750 |
| 1995-01-26 | 977 | 984 | 975 | 975 | 144,000 | 9,750 |
| 1995-01-25 | 960 | 985 | 960 | 975 | 63,000 | 9,750 |
| 1995-01-24 | 901 | 965 | 901 | 920 | 190,000 | 9,200 |
| 1995-01-23 | 970 | 975 | 910 | 910 | 155,000 | 9,100 |
| 1995-01-20 | 990 | 1,000 | 960 | 965 | 244,000 | 9,650 |
| 1995-01-19 | 1,010 | 1,010 | 999 | 999 | 207,000 | 9,990 |
| 1995-01-18 | 1,030 | 1,040 | 1,010 | 1,010 | 97,000 | 10,100 |
| 1995-01-17 | 1,040 | 1,050 | 1,030 | 1,030 | 45,000 | 10,300 |
| 1995-01-13 | 1,050 | 1,050 | 1,040 | 1,050 | 93,000 | 10,500 |
| 1995-01-12 | 1,060 | 1,070 | 1,050 | 1,050 | 115,000 | 10,500 |
| 1995-01-11 | 1,060 | 1,060 | 1,050 | 1,050 | 41,000 | 10,500 |
| 1995-01-10 | 1,030 | 1,060 | 1,030 | 1,060 | 141,000 | 10,600 |
| 1995-01-09 | 1,040 | 1,040 | 1,030 | 1,040 | 19,000 | 10,400 |
| 1995-01-06 | 1,040 | 1,040 | 1,030 | 1,030 | 50,000 | 10,300 |
| 1995-01-05 | 1,060 | 1,060 | 1,040 | 1,040 | 40,000 | 10,400 |
| 1995-01-04 | 1,040 | 1,050 | 1,040 | 1,040 | 32,000 | 10,400 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
