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 | 5,650 |
| 1996-12-27 | 555 | 560 | 554 | 560 | 44,000 | 5,600 |
| 1996-12-26 | 570 | 570 | 552 | 552 | 95,000 | 5,520 |
| 1996-12-25 | 570 | 570 | 560 | 570 | 136,000 | 5,700 |
| 1996-12-24 | 595 | 595 | 570 | 570 | 92,000 | 5,700 |
| 1996-12-20 | 600 | 600 | 580 | 595 | 74,000 | 5,950 |
| 1996-12-19 | 600 | 600 | 593 | 595 | 71,000 | 5,950 |
| 1996-12-18 | 618 | 618 | 605 | 610 | 98,000 | 6,100 |
| 1996-12-17 | 619 | 620 | 611 | 619 | 42,000 | 6,190 |
| 1996-12-16 | 622 | 622 | 618 | 619 | 71,000 | 6,190 |
| 1996-12-13 | 632 | 632 | 617 | 622 | 80,000 | 6,220 |
| 1996-12-12 | 637 | 640 | 637 | 637 | 131,000 | 6,370 |
| 1996-12-11 | 639 | 644 | 630 | 639 | 183,000 | 6,390 |
| 1996-12-10 | 638 | 638 | 632 | 635 | 15,000 | 6,350 |
| 1996-12-09 | 645 | 649 | 631 | 648 | 22,000 | 6,480 |
| 1996-12-06 | 650 | 650 | 630 | 639 | 55,000 | 6,390 |
| 1996-12-05 | 647 | 655 | 640 | 655 | 67,000 | 6,550 |
| 1996-12-04 | 665 | 665 | 634 | 650 | 53,000 | 6,500 |
| 1996-12-03 | 679 | 679 | 661 | 665 | 52,000 | 6,650 |
| 1996-12-02 | 674 | 680 | 668 | 668 | 84,000 | 6,680 |
| 1996-11-29 | 668 | 680 | 668 | 680 | 57,000 | 6,800 |
| 1996-11-28 | 677 | 677 | 668 | 668 | 52,000 | 6,680 |
| 1996-11-27 | 680 | 680 | 670 | 670 | 79,000 | 6,700 |
| 1996-11-26 | 678 | 685 | 677 | 680 | 44,000 | 6,800 |
| 1996-11-25 | 680 | 680 | 670 | 670 | 83,000 | 6,700 |
| 1996-11-22 | 690 | 690 | 673 | 673 | 73,000 | 6,730 |
| 1996-11-21 | 703 | 703 | 690 | 690 | 35,000 | 6,900 |
| 1996-11-20 | 703 | 704 | 685 | 700 | 47,000 | 7,000 |
| 1996-11-19 | 709 | 709 | 703 | 704 | 23,000 | 7,040 |
| 1996-11-18 | 710 | 710 | 700 | 704 | 25,000 | 7,040 |
| 1996-11-15 | 701 | 706 | 696 | 706 | 50,000 | 7,060 |
| 1996-11-14 | 704 | 704 | 700 | 702 | 16,000 | 7,020 |
| 1996-11-13 | 705 | 706 | 700 | 706 | 33,000 | 7,060 |
| 1996-11-12 | 701 | 709 | 701 | 709 | 19,000 | 7,090 |
| 1996-11-11 | 725 | 725 | 705 | 705 | 21,000 | 7,050 |
| 1996-11-08 | 705 | 717 | 705 | 717 | 59,000 | 7,170 |
| 1996-11-07 | 710 | 710 | 705 | 710 | 46,000 | 7,100 |
| 1996-11-06 | 705 | 705 | 700 | 705 | 37,000 | 7,050 |
| 1996-11-05 | 705 | 705 | 692 | 705 | 26,000 | 7,050 |
| 1996-11-01 | 701 | 706 | 694 | 703 | 62,000 | 7,030 |
| 1996-10-31 | 713 | 713 | 700 | 704 | 45,000 | 7,040 |
| 1996-10-30 | 706 | 714 | 703 | 714 | 51,000 | 7,140 |
| 1996-10-29 | 714 | 716 | 706 | 706 | 67,000 | 7,060 |
| 1996-10-28 | 710 | 712 | 700 | 710 | 91,000 | 7,100 |
| 1996-10-25 | 712 | 714 | 705 | 714 | 84,000 | 7,140 |
| 1996-10-24 | 716 | 716 | 715 | 715 | 44,000 | 7,150 |
| 1996-10-23 | 723 | 726 | 715 | 716 | 59,000 | 7,160 |
| 1996-10-22 | 715 | 722 | 715 | 716 | 58,000 | 7,160 |
| 1996-10-21 | 747 | 747 | 732 | 732 | 37,000 | 7,320 |
| 1996-10-18 | 718 | 740 | 718 | 740 | 105,000 | 7,400 |
| 1996-10-17 | 720 | 720 | 718 | 718 | 57,000 | 7,180 |
| 1996-10-16 | 720 | 726 | 719 | 719 | 82,000 | 7,190 |
| 1996-10-15 | 719 | 720 | 715 | 717 | 54,000 | 7,170 |
| 1996-10-14 | 719 | 721 | 716 | 721 | 42,000 | 7,210 |
| 1996-10-11 | 722 | 722 | 720 | 722 | 88,000 | 7,220 |
| 1996-10-09 | 724 | 726 | 721 | 725 | 38,000 | 7,250 |
| 1996-10-08 | 727 | 734 | 725 | 734 | 53,000 | 7,340 |
| 1996-10-07 | 731 | 731 | 725 | 727 | 43,000 | 7,270 |
| 1996-10-04 | 735 | 735 | 730 | 730 | 57,000 | 7,300 |
| 1996-10-03 | 740 | 745 | 735 | 736 | 68,000 | 7,360 |
| 1996-10-02 | 750 | 750 | 740 | 740 | 26,000 | 7,400 |
| 1996-10-01 | 755 | 755 | 746 | 750 | 55,000 | 7,500 |
| 1996-09-30 | 750 | 755 | 746 | 755 | 31,000 | 7,550 |
| 1996-09-27 | 742 | 748 | 740 | 748 | 112,000 | 7,480 |
| 1996-09-26 | 746 | 749 | 741 | 741 | 97,000 | 7,410 |
| 1996-09-25 | 738 | 748 | 735 | 739 | 17,000 | 7,390 |
| 1996-09-24 | 731 | 748 | 731 | 748 | 21,000 | 7,480 |
| 1996-09-20 | 755 | 755 | 740 | 750 | 118,000 | 7,500 |
| 1996-09-19 | 750 | 750 | 748 | 750 | 80,000 | 7,500 |
| 1996-09-18 | 755 | 758 | 751 | 752 | 44,000 | 7,520 |
| 1996-09-17 | 740 | 755 | 730 | 752 | 303,000 | 7,520 |
| 1996-09-13 | 739 | 750 | 730 | 740 | 113,000 | 7,400 |
| 1996-09-12 | 738 | 739 | 731 | 732 | 104,000 | 7,320 |
| 1996-09-11 | 750 | 750 | 732 | 737 | 178,000 | 7,370 |
| 1996-09-10 | 740 | 750 | 740 | 749 | 135,000 | 7,490 |
| 1996-09-09 | 751 | 751 | 750 | 750 | 31,000 | 7,500 |
| 1996-09-06 | 760 | 760 | 750 | 750 | 87,000 | 7,500 |
| 1996-09-05 | 770 | 770 | 750 | 755 | 691,000 | 7,550 |
| 1996-09-04 | 777 | 777 | 768 | 770 | 73,000 | 7,700 |
| 1996-09-03 | 776 | 776 | 764 | 769 | 28,000 | 7,690 |
| 1996-09-02 | 771 | 771 | 763 | 768 | 75,000 | 7,680 |
| 1996-08-30 | 759 | 771 | 755 | 763 | 82,000 | 7,630 |
| 1996-08-29 | 769 | 772 | 761 | 763 | 39,000 | 7,630 |
| 1996-08-28 | 788 | 788 | 770 | 770 | 60,000 | 7,700 |
| 1996-08-27 | 791 | 791 | 788 | 789 | 50,000 | 7,890 |
| 1996-08-26 | 810 | 810 | 800 | 801 | 33,000 | 8,010 |
| 1996-08-23 | 812 | 817 | 802 | 802 | 23,000 | 8,020 |
| 1996-08-22 | 817 | 817 | 810 | 817 | 5,000 | 8,170 |
| 1996-08-21 | 814 | 814 | 809 | 809 | 25,000 | 8,090 |
| 1996-08-20 | 806 | 814 | 806 | 806 | 48,000 | 8,060 |
| 1996-08-19 | 828 | 828 | 805 | 806 | 122,000 | 8,060 |
| 1996-08-16 | 800 | 830 | 800 | 830 | 40,000 | 8,300 |
| 1996-08-15 | 788 | 800 | 788 | 794 | 20,000 | 7,940 |
| 1996-08-14 | 780 | 788 | 775 | 788 | 29,000 | 7,880 |
| 1996-08-13 | 770 | 780 | 765 | 780 | 22,000 | 7,800 |
| 1996-08-12 | 780 | 780 | 760 | 765 | 44,000 | 7,650 |
| 1996-08-09 | 770 | 770 | 758 | 761 | 121,000 | 7,610 |
| 1996-08-08 | 780 | 784 | 780 | 781 | 73,000 | 7,810 |
| 1996-08-07 | 790 | 797 | 780 | 780 | 59,000 | 7,800 |
| 1996-08-06 | 800 | 800 | 792 | 795 | 87,000 | 7,950 |
| 1996-08-05 | 808 | 808 | 800 | 800 | 34,000 | 8,000 |
| 1996-08-02 | 815 | 815 | 800 | 800 | 43,000 | 8,000 |
| 1996-08-01 | 800 | 804 | 780 | 804 | 85,000 | 8,040 |
| 1996-07-31 | 803 | 803 | 795 | 800 | 67,000 | 8,000 |
| 1996-07-30 | 811 | 812 | 795 | 795 | 201,000 | 7,950 |
| 1996-07-29 | 820 | 820 | 811 | 811 | 58,000 | 8,110 |
| 1996-07-26 | 820 | 821 | 810 | 811 | 75,000 | 8,110 |
| 1996-07-25 | 819 | 820 | 811 | 811 | 43,000 | 8,110 |
| 1996-07-24 | 830 | 830 | 815 | 820 | 44,000 | 8,200 |
| 1996-07-23 | 821 | 830 | 820 | 830 | 27,000 | 8,300 |
| 1996-07-22 | 832 | 832 | 825 | 825 | 54,000 | 8,250 |
| 1996-07-19 | 835 | 838 | 831 | 831 | 76,000 | 8,310 |
| 1996-07-18 | 835 | 844 | 830 | 830 | 90,000 | 8,300 |
| 1996-07-17 | 836 | 846 | 831 | 838 | 66,000 | 8,380 |
| 1996-07-16 | 836 | 836 | 830 | 830 | 42,000 | 8,300 |
| 1996-07-15 | 842 | 842 | 840 | 840 | 50,000 | 8,400 |
| 1996-07-12 | 854 | 854 | 850 | 850 | 69,000 | 8,500 |
| 1996-07-11 | 864 | 864 | 854 | 854 | 95,000 | 8,540 |
| 1996-07-10 | 870 | 875 | 856 | 856 | 61,000 | 8,560 |
| 1996-07-09 | 868 | 868 | 860 | 868 | 52,000 | 8,680 |
| 1996-07-08 | 872 | 875 | 854 | 860 | 73,000 | 8,600 |
| 1996-07-05 | 879 | 888 | 877 | 882 | 149,000 | 8,820 |
| 1996-07-04 | 878 | 878 | 870 | 877 | 177,000 | 8,770 |
| 1996-07-03 | 865 | 872 | 860 | 871 | 149,000 | 8,710 |
| 1996-07-02 | 866 | 866 | 857 | 858 | 104,000 | 8,580 |
| 1996-07-01 | 862 | 862 | 855 | 856 | 65,000 | 8,560 |
| 1996-06-28 | 859 | 859 | 851 | 855 | 210,000 | 8,550 |
| 1996-06-27 | 859 | 859 | 851 | 851 | 39,000 | 8,510 |
| 1996-06-26 | 860 | 860 | 851 | 860 | 82,000 | 8,600 |
| 1996-06-25 | 855 | 860 | 851 | 851 | 110,000 | 8,510 |
| 1996-06-24 | 853 | 853 | 845 | 848 | 69,000 | 8,480 |
| 1996-06-21 | 850 | 850 | 845 | 845 | 46,000 | 8,450 |
| 1996-06-20 | 846 | 851 | 843 | 845 | 132,000 | 8,450 |
| 1996-06-19 | 860 | 860 | 842 | 843 | 71,000 | 8,430 |
| 1996-06-18 | 861 | 861 | 852 | 856 | 66,000 | 8,560 |
| 1996-06-17 | 870 | 870 | 852 | 852 | 36,000 | 8,520 |
| 1996-06-14 | 834 | 860 | 834 | 860 | 86,000 | 8,600 |
| 1996-06-13 | 835 | 835 | 832 | 835 | 78,000 | 8,350 |
| 1996-06-12 | 827 | 835 | 820 | 835 | 75,000 | 8,350 |
| 1996-06-11 | 820 | 825 | 816 | 820 | 38,000 | 8,200 |
| 1996-06-10 | 827 | 827 | 820 | 820 | 19,000 | 8,200 |
| 1996-06-07 | 830 | 830 | 825 | 827 | 49,000 | 8,270 |
| 1996-06-06 | 832 | 833 | 825 | 825 | 60,000 | 8,250 |
| 1996-06-05 | 820 | 834 | 814 | 834 | 297,000 | 8,340 |
| 1996-06-04 | 825 | 835 | 825 | 833 | 52,000 | 8,330 |
| 1996-06-03 | 835 | 835 | 825 | 825 | 409,000 | 8,250 |
| 1996-05-31 | 837 | 845 | 835 | 835 | 83,000 | 8,350 |
| 1996-05-30 | 842 | 842 | 829 | 829 | 70,000 | 8,290 |
| 1996-05-29 | 850 | 850 | 840 | 842 | 99,000 | 8,420 |
| 1996-05-28 | 854 | 854 | 850 | 850 | 78,000 | 8,500 |
| 1996-05-27 | 854 | 855 | 850 | 854 | 34,000 | 8,540 |
| 1996-05-24 | 858 | 859 | 851 | 851 | 41,000 | 8,510 |
| 1996-05-23 | 865 | 865 | 859 | 859 | 44,000 | 8,590 |
| 1996-05-22 | 868 | 870 | 865 | 868 | 89,000 | 8,680 |
| 1996-05-21 | 856 | 868 | 856 | 868 | 31,000 | 8,680 |
| 1996-05-20 | 870 | 870 | 860 | 865 | 32,000 | 8,650 |
| 1996-05-17 | 860 | 860 | 856 | 860 | 92,000 | 8,600 |
| 1996-05-16 | 865 | 865 | 858 | 860 | 146,000 | 8,600 |
| 1996-05-15 | 851 | 865 | 851 | 861 | 233,000 | 8,610 |
| 1996-05-14 | 860 | 865 | 851 | 851 | 31,000 | 8,510 |
| 1996-05-13 | 865 | 865 | 860 | 860 | 281,000 | 8,600 |
| 1996-05-10 | 865 | 865 | 856 | 856 | 86,000 | 8,560 |
| 1996-05-09 | 860 | 869 | 860 | 865 | 46,000 | 8,650 |
| 1996-05-08 | 860 | 870 | 860 | 870 | 69,000 | 8,700 |
| 1996-05-07 | 880 | 880 | 870 | 870 | 52,000 | 8,700 |
| 1996-05-02 | 879 | 887 | 875 | 880 | 55,000 | 8,800 |
| 1996-05-01 | 880 | 892 | 875 | 875 | 97,000 | 8,750 |
| 1996-04-30 | 879 | 883 | 878 | 883 | 74,000 | 8,830 |
| 1996-04-26 | 888 | 888 | 875 | 876 | 127,000 | 8,760 |
| 1996-04-25 | 898 | 900 | 890 | 890 | 88,000 | 8,900 |
| 1996-04-24 | 898 | 900 | 891 | 895 | 84,000 | 8,950 |
| 1996-04-23 | 901 | 905 | 891 | 900 | 106,000 | 9,000 |
| 1996-04-22 | 894 | 910 | 891 | 899 | 229,000 | 8,990 |
| 1996-04-19 | 892 | 897 | 891 | 894 | 196,000 | 8,940 |
| 1996-04-18 | 873 | 895 | 872 | 892 | 438,000 | 8,920 |
| 1996-04-17 | 890 | 890 | 879 | 883 | 227,000 | 8,830 |
| 1996-04-16 | 870 | 888 | 870 | 880 | 353,000 | 8,800 |
| 1996-04-15 | 860 | 870 | 859 | 870 | 133,000 | 8,700 |
| 1996-04-12 | 856 | 858 | 852 | 853 | 127,000 | 8,530 |
| 1996-04-11 | 860 | 862 | 855 | 856 | 136,000 | 8,560 |
| 1996-04-10 | 859 | 859 | 851 | 853 | 93,000 | 8,530 |
| 1996-04-09 | 831 | 852 | 831 | 842 | 252,000 | 8,420 |
| 1996-04-08 | 833 | 840 | 831 | 831 | 77,000 | 8,310 |
| 1996-04-05 | 838 | 838 | 833 | 833 | 55,000 | 8,330 |
| 1996-04-04 | 830 | 834 | 825 | 830 | 76,000 | 8,300 |
| 1996-04-03 | 844 | 844 | 830 | 830 | 149,000 | 8,300 |
| 1996-04-02 | 847 | 848 | 832 | 836 | 150,000 | 8,360 |
| 1996-04-01 | 819 | 852 | 819 | 832 | 290,000 | 8,320 |
| 1996-03-29 | 806 | 820 | 805 | 820 | 54,000 | 8,200 |
| 1996-03-28 | 806 | 806 | 803 | 805 | 92,000 | 8,050 |
| 1996-03-27 | 801 | 806 | 800 | 800 | 346,000 | 8,000 |
| 1996-03-26 | 785 | 806 | 785 | 800 | 59,000 | 8,000 |
| 1996-03-25 | 804 | 806 | 780 | 789 | 81,000 | 7,890 |
| 1996-03-22 | 800 | 818 | 800 | 808 | 53,000 | 8,080 |
| 1996-03-21 | 767 | 800 | 767 | 800 | 92,000 | 8,000 |
| 1996-03-19 | 751 | 764 | 751 | 761 | 87,000 | 7,610 |
| 1996-03-18 | 765 | 765 | 750 | 750 | 253,000 | 7,500 |
| 1996-03-15 | 767 | 767 | 760 | 766 | 248,000 | 7,660 |
| 1996-03-14 | 770 | 790 | 770 | 775 | 55,000 | 7,750 |
| 1996-03-13 | 801 | 805 | 790 | 790 | 62,000 | 7,900 |
| 1996-03-12 | 806 | 810 | 804 | 806 | 198,000 | 8,060 |
| 1996-03-11 | 818 | 818 | 800 | 801 | 83,000 | 8,010 |
| 1996-03-08 | 805 | 810 | 805 | 807 | 162,000 | 8,070 |
| 1996-03-07 | 810 | 810 | 805 | 806 | 88,000 | 8,060 |
| 1996-03-06 | 814 | 814 | 805 | 805 | 104,000 | 8,050 |
| 1996-03-05 | 826 | 828 | 810 | 810 | 237,000 | 8,100 |
| 1996-03-04 | 844 | 844 | 825 | 826 | 46,000 | 8,260 |
| 1996-03-01 | 848 | 848 | 835 | 835 | 91,000 | 8,350 |
| 1996-02-29 | 830 | 845 | 830 | 845 | 21,000 | 8,450 |
| 1996-02-28 | 823 | 828 | 823 | 825 | 36,000 | 8,250 |
| 1996-02-27 | 835 | 835 | 820 | 823 | 41,000 | 8,230 |
| 1996-02-26 | 830 | 839 | 828 | 829 | 81,000 | 8,290 |
| 1996-02-23 | 820 | 839 | 820 | 825 | 145,000 | 8,250 |
| 1996-02-22 | 846 | 846 | 825 | 829 | 104,000 | 8,290 |
| 1996-02-21 | 839 | 847 | 839 | 847 | 119,000 | 8,470 |
| 1996-02-20 | 845 | 845 | 830 | 839 | 56,000 | 8,390 |
| 1996-02-19 | 850 | 854 | 845 | 845 | 85,000 | 8,450 |
| 1996-02-16 | 872 | 872 | 854 | 854 | 219,000 | 8,540 |
| 1996-02-15 | 871 | 874 | 865 | 869 | 213,000 | 8,690 |
| 1996-02-14 | 865 | 880 | 861 | 871 | 115,000 | 8,710 |
| 1996-02-13 | 871 | 873 | 860 | 865 | 406,000 | 8,650 |
| 1996-02-09 | 864 | 874 | 850 | 871 | 1,211,000 | 8,710 |
| 1996-02-08 | 874 | 874 | 874 | 874 | 212,000 | 8,740 |
| 1996-02-07 | 968 | 980 | 968 | 974 | 160,000 | 9,740 |
| 1996-02-06 | 965 | 965 | 956 | 965 | 152,000 | 9,650 |
| 1996-02-05 | 975 | 975 | 960 | 961 | 92,000 | 9,610 |
| 1996-02-02 | 972 | 977 | 967 | 975 | 86,000 | 9,750 |
| 1996-02-01 | 965 | 967 | 953 | 967 | 123,000 | 9,670 |
| 1996-01-31 | 957 | 970 | 957 | 965 | 274,000 | 9,650 |
| 1996-01-30 | 946 | 957 | 946 | 955 | 116,000 | 9,550 |
| 1996-01-29 | 959 | 959 | 940 | 941 | 65,000 | 9,410 |
| 1996-01-26 | 948 | 961 | 940 | 957 | 37,000 | 9,570 |
| 1996-01-25 | 950 | 951 | 938 | 938 | 89,000 | 9,380 |
| 1996-01-24 | 930 | 940 | 925 | 940 | 80,000 | 9,400 |
| 1996-01-23 | 930 | 950 | 930 | 940 | 35,000 | 9,400 |
| 1996-01-22 | 945 | 945 | 930 | 931 | 56,000 | 9,310 |
| 1996-01-19 | 939 | 943 | 920 | 940 | 213,000 | 9,400 |
| 1996-01-18 | 964 | 965 | 940 | 940 | 111,000 | 9,400 |
| 1996-01-17 | 980 | 983 | 962 | 963 | 154,000 | 9,630 |
| 1996-01-16 | 965 | 980 | 965 | 975 | 96,000 | 9,750 |
| 1996-01-12 | 998 | 998 | 970 | 975 | 174,000 | 9,750 |
| 1996-01-11 | 1,000 | 1,010 | 981 | 990 | 729,000 | 9,900 |
| 1996-01-10 | 978 | 1,030 | 976 | 1,010 | 849,000 | 10,100 |
| 1996-01-09 | 992 | 992 | 977 | 977 | 178,000 | 9,770 |
| 1996-01-08 | 996 | 996 | 981 | 982 | 150,000 | 9,820 |
| 1996-01-05 | 989 | 990 | 976 | 986 | 269,000 | 9,860 |
| 1996-01-04 | 981 | 1,010 | 981 | 990 | 401,000 | 9,900 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
