6331 三菱化工機(株) の時系列データ [1996年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1996-12-30	560	565	559	565	80,000	1,883.33
1996-12-27	555	560	554	560	44,000	1,866.67
1996-12-26	570	570	552	552	95,000	1,840
1996-12-25	570	570	560	570	136,000	1,900
1996-12-24	595	595	570	570	92,000	1,900
1996-12-20	600	600	580	595	74,000	1,983.33
1996-12-19	600	600	593	595	71,000	1,983.33
1996-12-18	618	618	605	610	98,000	2,033.33
1996-12-17	619	620	611	619	42,000	2,063.33
1996-12-16	622	622	618	619	71,000	2,063.33
1996-12-13	632	632	617	622	80,000	2,073.33
1996-12-12	637	640	637	637	131,000	2,123.33
1996-12-11	639	644	630	639	183,000	2,130
1996-12-10	638	638	632	635	15,000	2,116.67
1996-12-09	645	649	631	648	22,000	2,160
1996-12-06	650	650	630	639	55,000	2,130
1996-12-05	647	655	640	655	67,000	2,183.33
1996-12-04	665	665	634	650	53,000	2,166.67
1996-12-03	679	679	661	665	52,000	2,216.67
1996-12-02	674	680	668	668	84,000	2,226.67
1996-11-29	668	680	668	680	57,000	2,266.67
1996-11-28	677	677	668	668	52,000	2,226.67
1996-11-27	680	680	670	670	79,000	2,233.33
1996-11-26	678	685	677	680	44,000	2,266.67
1996-11-25	680	680	670	670	83,000	2,233.33
1996-11-22	690	690	673	673	73,000	2,243.33
1996-11-21	703	703	690	690	35,000	2,300
1996-11-20	703	704	685	700	47,000	2,333.33
1996-11-19	709	709	703	704	23,000	2,346.67
1996-11-18	710	710	700	704	25,000	2,346.67
1996-11-15	701	706	696	706	50,000	2,353.33
1996-11-14	704	704	700	702	16,000	2,340
1996-11-13	705	706	700	706	33,000	2,353.33
1996-11-12	701	709	701	709	19,000	2,363.33
1996-11-11	725	725	705	705	21,000	2,350
1996-11-08	705	717	705	717	59,000	2,390
1996-11-07	710	710	705	710	46,000	2,366.67
1996-11-06	705	705	700	705	37,000	2,350
1996-11-05	705	705	692	705	26,000	2,350
1996-11-01	701	706	694	703	62,000	2,343.33
1996-10-31	713	713	700	704	45,000	2,346.67
1996-10-30	706	714	703	714	51,000	2,380
1996-10-29	714	716	706	706	67,000	2,353.33
1996-10-28	710	712	700	710	91,000	2,366.67
1996-10-25	712	714	705	714	84,000	2,380
1996-10-24	716	716	715	715	44,000	2,383.33
1996-10-23	723	726	715	716	59,000	2,386.67
1996-10-22	715	722	715	716	58,000	2,386.67
1996-10-21	747	747	732	732	37,000	2,440
1996-10-18	718	740	718	740	105,000	2,466.67
1996-10-17	720	720	718	718	57,000	2,393.33
1996-10-16	720	726	719	719	82,000	2,396.67
1996-10-15	719	720	715	717	54,000	2,390
1996-10-14	719	721	716	721	42,000	2,403.33
1996-10-11	722	722	720	722	88,000	2,406.67
1996-10-09	724	726	721	725	38,000	2,416.67
1996-10-08	727	734	725	734	53,000	2,446.67
1996-10-07	731	731	725	727	43,000	2,423.33
1996-10-04	735	735	730	730	57,000	2,433.33
1996-10-03	740	745	735	736	68,000	2,453.33
1996-10-02	750	750	740	740	26,000	2,466.67
1996-10-01	755	755	746	750	55,000	2,500
1996-09-30	750	755	746	755	31,000	2,516.67
1996-09-27	742	748	740	748	112,000	2,493.33
1996-09-26	746	749	741	741	97,000	2,470
1996-09-25	738	748	735	739	17,000	2,463.33
1996-09-24	731	748	731	748	21,000	2,493.33
1996-09-20	755	755	740	750	118,000	2,500
1996-09-19	750	750	748	750	80,000	2,500
1996-09-18	755	758	751	752	44,000	2,506.67
1996-09-17	740	755	730	752	303,000	2,506.67
1996-09-13	739	750	730	740	113,000	2,466.67
1996-09-12	738	739	731	732	104,000	2,440
1996-09-11	750	750	732	737	178,000	2,456.67
1996-09-10	740	750	740	749	135,000	2,496.67
1996-09-09	751	751	750	750	31,000	2,500
1996-09-06	760	760	750	750	87,000	2,500
1996-09-05	770	770	750	755	691,000	2,516.67
1996-09-04	777	777	768	770	73,000	2,566.67
1996-09-03	776	776	764	769	28,000	2,563.33
1996-09-02	771	771	763	768	75,000	2,560
1996-08-30	759	771	755	763	82,000	2,543.33
1996-08-29	769	772	761	763	39,000	2,543.33
1996-08-28	788	788	770	770	60,000	2,566.67
1996-08-27	791	791	788	789	50,000	2,630
1996-08-26	810	810	800	801	33,000	2,670
1996-08-23	812	817	802	802	23,000	2,673.33
1996-08-22	817	817	810	817	5,000	2,723.33
1996-08-21	814	814	809	809	25,000	2,696.67
1996-08-20	806	814	806	806	48,000	2,686.67
1996-08-19	828	828	805	806	122,000	2,686.67
1996-08-16	800	830	800	830	40,000	2,766.67
1996-08-15	788	800	788	794	20,000	2,646.67
1996-08-14	780	788	775	788	29,000	2,626.67
1996-08-13	770	780	765	780	22,000	2,600
1996-08-12	780	780	760	765	44,000	2,550
1996-08-09	770	770	758	761	121,000	2,536.67
1996-08-08	780	784	780	781	73,000	2,603.33
1996-08-07	790	797	780	780	59,000	2,600
1996-08-06	800	800	792	795	87,000	2,650
1996-08-05	808	808	800	800	34,000	2,666.67
1996-08-02	815	815	800	800	43,000	2,666.67
1996-08-01	800	804	780	804	85,000	2,680
1996-07-31	803	803	795	800	67,000	2,666.67
1996-07-30	811	812	795	795	201,000	2,650
1996-07-29	820	820	811	811	58,000	2,703.33
1996-07-26	820	821	810	811	75,000	2,703.33
1996-07-25	819	820	811	811	43,000	2,703.33
1996-07-24	830	830	815	820	44,000	2,733.33
1996-07-23	821	830	820	830	27,000	2,766.67
1996-07-22	832	832	825	825	54,000	2,750
1996-07-19	835	838	831	831	76,000	2,770
1996-07-18	835	844	830	830	90,000	2,766.67
1996-07-17	836	846	831	838	66,000	2,793.33
1996-07-16	836	836	830	830	42,000	2,766.67
1996-07-15	842	842	840	840	50,000	2,800
1996-07-12	854	854	850	850	69,000	2,833.33
1996-07-11	864	864	854	854	95,000	2,846.67
1996-07-10	870	875	856	856	61,000	2,853.33
1996-07-09	868	868	860	868	52,000	2,893.33
1996-07-08	872	875	854	860	73,000	2,866.67
1996-07-05	879	888	877	882	149,000	2,940
1996-07-04	878	878	870	877	177,000	2,923.33
1996-07-03	865	872	860	871	149,000	2,903.33
1996-07-02	866	866	857	858	104,000	2,860
1996-07-01	862	862	855	856	65,000	2,853.33
1996-06-28	859	859	851	855	210,000	2,850
1996-06-27	859	859	851	851	39,000	2,836.67
1996-06-26	860	860	851	860	82,000	2,866.67
1996-06-25	855	860	851	851	110,000	2,836.67
1996-06-24	853	853	845	848	69,000	2,826.67
1996-06-21	850	850	845	845	46,000	2,816.67
1996-06-20	846	851	843	845	132,000	2,816.67
1996-06-19	860	860	842	843	71,000	2,810
1996-06-18	861	861	852	856	66,000	2,853.33
1996-06-17	870	870	852	852	36,000	2,840
1996-06-14	834	860	834	860	86,000	2,866.67
1996-06-13	835	835	832	835	78,000	2,783.33
1996-06-12	827	835	820	835	75,000	2,783.33
1996-06-11	820	825	816	820	38,000	2,733.33
1996-06-10	827	827	820	820	19,000	2,733.33
1996-06-07	830	830	825	827	49,000	2,756.67
1996-06-06	832	833	825	825	60,000	2,750
1996-06-05	820	834	814	834	297,000	2,780
1996-06-04	825	835	825	833	52,000	2,776.67
1996-06-03	835	835	825	825	409,000	2,750
1996-05-31	837	845	835	835	83,000	2,783.33
1996-05-30	842	842	829	829	70,000	2,763.33
1996-05-29	850	850	840	842	99,000	2,806.67
1996-05-28	854	854	850	850	78,000	2,833.33
1996-05-27	854	855	850	854	34,000	2,846.67
1996-05-24	858	859	851	851	41,000	2,836.67
1996-05-23	865	865	859	859	44,000	2,863.33
1996-05-22	868	870	865	868	89,000	2,893.33
1996-05-21	856	868	856	868	31,000	2,893.33
1996-05-20	870	870	860	865	32,000	2,883.33
1996-05-17	860	860	856	860	92,000	2,866.67
1996-05-16	865	865	858	860	146,000	2,866.67
1996-05-15	851	865	851	861	233,000	2,870
1996-05-14	860	865	851	851	31,000	2,836.67
1996-05-13	865	865	860	860	281,000	2,866.67
1996-05-10	865	865	856	856	86,000	2,853.33
1996-05-09	860	869	860	865	46,000	2,883.33
1996-05-08	860	870	860	870	69,000	2,900
1996-05-07	880	880	870	870	52,000	2,900
1996-05-02	879	887	875	880	55,000	2,933.33
1996-05-01	880	892	875	875	97,000	2,916.67
1996-04-30	879	883	878	883	74,000	2,943.33
1996-04-26	888	888	875	876	127,000	2,920
1996-04-25	898	900	890	890	88,000	2,966.67
1996-04-24	898	900	891	895	84,000	2,983.33
1996-04-23	901	905	891	900	106,000	3,000
1996-04-22	894	910	891	899	229,000	2,996.67
1996-04-19	892	897	891	894	196,000	2,980
1996-04-18	873	895	872	892	438,000	2,973.33
1996-04-17	890	890	879	883	227,000	2,943.33
1996-04-16	870	888	870	880	353,000	2,933.33
1996-04-15	860	870	859	870	133,000	2,900
1996-04-12	856	858	852	853	127,000	2,843.33
1996-04-11	860	862	855	856	136,000	2,853.33
1996-04-10	859	859	851	853	93,000	2,843.33
1996-04-09	831	852	831	842	252,000	2,806.67
1996-04-08	833	840	831	831	77,000	2,770
1996-04-05	838	838	833	833	55,000	2,776.67
1996-04-04	830	834	825	830	76,000	2,766.67
1996-04-03	844	844	830	830	149,000	2,766.67
1996-04-02	847	848	832	836	150,000	2,786.67
1996-04-01	819	852	819	832	290,000	2,773.33
1996-03-29	806	820	805	820	54,000	2,733.33
1996-03-28	806	806	803	805	92,000	2,683.33
1996-03-27	801	806	800	800	346,000	2,666.67
1996-03-26	785	806	785	800	59,000	2,666.67
1996-03-25	804	806	780	789	81,000	2,630
1996-03-22	800	818	800	808	53,000	2,693.33
1996-03-21	767	800	767	800	92,000	2,666.67
1996-03-19	751	764	751	761	87,000	2,536.67
1996-03-18	765	765	750	750	253,000	2,500
1996-03-15	767	767	760	766	248,000	2,553.33
1996-03-14	770	790	770	775	55,000	2,583.33
1996-03-13	801	805	790	790	62,000	2,633.33
1996-03-12	806	810	804	806	198,000	2,686.67
1996-03-11	818	818	800	801	83,000	2,670
1996-03-08	805	810	805	807	162,000	2,690
1996-03-07	810	810	805	806	88,000	2,686.67
1996-03-06	814	814	805	805	104,000	2,683.33
1996-03-05	826	828	810	810	237,000	2,700
1996-03-04	844	844	825	826	46,000	2,753.33
1996-03-01	848	848	835	835	91,000	2,783.33
1996-02-29	830	845	830	845	21,000	2,816.67
1996-02-28	823	828	823	825	36,000	2,750
1996-02-27	835	835	820	823	41,000	2,743.33
1996-02-26	830	839	828	829	81,000	2,763.33
1996-02-23	820	839	820	825	145,000	2,750
1996-02-22	846	846	825	829	104,000	2,763.33
1996-02-21	839	847	839	847	119,000	2,823.33
1996-02-20	845	845	830	839	56,000	2,796.67
1996-02-19	850	854	845	845	85,000	2,816.67
1996-02-16	872	872	854	854	219,000	2,846.67
1996-02-15	871	874	865	869	213,000	2,896.67
1996-02-14	865	880	861	871	115,000	2,903.33
1996-02-13	871	873	860	865	406,000	2,883.33
1996-02-09	864	874	850	871	1,211,000	2,903.33
1996-02-08	874	874	874	874	212,000	2,913.33
1996-02-07	968	980	968	974	160,000	3,246.67
1996-02-06	965	965	956	965	152,000	3,216.67
1996-02-05	975	975	960	961	92,000	3,203.33
1996-02-02	972	977	967	975	86,000	3,250
1996-02-01	965	967	953	967	123,000	3,223.33
1996-01-31	957	970	957	965	274,000	3,216.67
1996-01-30	946	957	946	955	116,000	3,183.33
1996-01-29	959	959	940	941	65,000	3,136.67
1996-01-26	948	961	940	957	37,000	3,190
1996-01-25	950	951	938	938	89,000	3,126.67
1996-01-24	930	940	925	940	80,000	3,133.33
1996-01-23	930	950	930	940	35,000	3,133.33
1996-01-22	945	945	930	931	56,000	3,103.33
1996-01-19	939	943	920	940	213,000	3,133.33
1996-01-18	964	965	940	940	111,000	3,133.33
1996-01-17	980	983	962	963	154,000	3,210
1996-01-16	965	980	965	975	96,000	3,250
1996-01-12	998	998	970	975	174,000	3,250
1996-01-11	1,000	1,010	981	990	729,000	3,300
1996-01-10	978	1,030	976	1,010	849,000	3,366.67
1996-01-09	992	992	977	977	178,000	3,256.67
1996-01-08	996	996	981	982	150,000	3,273.33
1996-01-05	989	990	976	986	269,000	3,286.67
1996-01-04	981	1,010	981	990	401,000	3,300

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