6331 三菱化工機(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 120 | 125 | 118 | 120 | 177,000 | 1,200 |
| 1997-12-29 | 128 | 128 | 116 | 120 | 129,000 | 1,200 |
| 1997-12-26 | 146 | 146 | 128 | 128 | 214,000 | 1,280 |
| 1997-12-25 | 140 | 144 | 137 | 141 | 138,000 | 1,410 |
| 1997-12-24 | 139 | 145 | 135 | 144 | 106,000 | 1,440 |
| 1997-12-22 | 158 | 158 | 135 | 140 | 201,000 | 1,400 |
| 1997-12-19 | 159 | 165 | 150 | 158 | 122,000 | 1,580 |
| 1997-12-18 | 194 | 194 | 175 | 178 | 213,000 | 1,780 |
| 1997-12-17 | 200 | 202 | 186 | 189 | 243,000 | 1,890 |
| 1997-12-16 | 201 | 202 | 200 | 200 | 22,000 | 2,000 |
| 1997-12-15 | 201 | 204 | 200 | 201 | 70,000 | 2,010 |
| 1997-12-12 | 202 | 210 | 200 | 201 | 106,000 | 2,010 |
| 1997-12-11 | 219 | 219 | 203 | 203 | 192,000 | 2,030 |
| 1997-12-10 | 211 | 220 | 211 | 211 | 22,000 | 2,110 |
| 1997-12-09 | 215 | 219 | 210 | 212 | 21,000 | 2,120 |
| 1997-12-08 | 225 | 225 | 215 | 215 | 91,000 | 2,150 |
| 1997-12-05 | 211 | 211 | 205 | 205 | 55,000 | 2,050 |
| 1997-12-04 | 213 | 215 | 210 | 215 | 22,000 | 2,150 |
| 1997-12-03 | 219 | 219 | 208 | 208 | 56,000 | 2,080 |
| 1997-12-02 | 220 | 220 | 214 | 220 | 22,000 | 2,200 |
| 1997-12-01 | 206 | 214 | 206 | 214 | 26,000 | 2,140 |
| 1997-11-28 | 210 | 219 | 205 | 219 | 45,000 | 2,190 |
| 1997-11-27 | 209 | 210 | 203 | 210 | 37,000 | 2,100 |
| 1997-11-26 | 223 | 223 | 203 | 209 | 54,000 | 2,090 |
| 1997-11-25 | 208 | 208 | 201 | 204 | 89,000 | 2,040 |
| 1997-11-21 | 215 | 225 | 211 | 211 | 58,000 | 2,110 |
| 1997-11-20 | 203 | 213 | 203 | 210 | 110,000 | 2,100 |
| 1997-11-19 | 225 | 225 | 208 | 208 | 158,000 | 2,080 |
| 1997-11-18 | 227 | 230 | 222 | 228 | 100,000 | 2,280 |
| 1997-11-17 | 215 | 230 | 210 | 222 | 42,000 | 2,220 |
| 1997-11-14 | 205 | 208 | 203 | 205 | 219,000 | 2,050 |
| 1997-11-13 | 208 | 210 | 206 | 208 | 148,000 | 2,080 |
| 1997-11-12 | 209 | 209 | 205 | 208 | 421,000 | 2,080 |
| 1997-11-11 | 214 | 214 | 205 | 205 | 314,000 | 2,050 |
| 1997-11-10 | 212 | 214 | 207 | 209 | 110,000 | 2,090 |
| 1997-11-07 | 231 | 231 | 210 | 215 | 163,000 | 2,150 |
| 1997-11-06 | 241 | 242 | 231 | 231 | 60,000 | 2,310 |
| 1997-11-05 | 256 | 256 | 240 | 242 | 34,000 | 2,420 |
| 1997-11-04 | 258 | 262 | 241 | 241 | 94,000 | 2,410 |
| 1997-10-31 | 252 | 258 | 242 | 258 | 44,000 | 2,580 |
| 1997-10-30 | 260 | 260 | 245 | 248 | 77,000 | 2,480 |
| 1997-10-29 | 254 | 257 | 250 | 256 | 83,000 | 2,560 |
| 1997-10-28 | 240 | 240 | 231 | 240 | 69,000 | 2,400 |
| 1997-10-27 | 246 | 255 | 233 | 255 | 52,000 | 2,550 |
| 1997-10-24 | 231 | 241 | 231 | 241 | 96,000 | 2,410 |
| 1997-10-23 | 255 | 255 | 240 | 240 | 137,000 | 2,400 |
| 1997-10-22 | 252 | 258 | 246 | 250 | 88,000 | 2,500 |
| 1997-10-21 | 231 | 240 | 231 | 237 | 73,000 | 2,370 |
| 1997-10-20 | 217 | 231 | 217 | 230 | 37,000 | 2,300 |
| 1997-10-17 | 220 | 220 | 217 | 219 | 66,000 | 2,190 |
| 1997-10-16 | 212 | 219 | 209 | 214 | 96,000 | 2,140 |
| 1997-10-15 | 209 | 215 | 205 | 209 | 236,000 | 2,090 |
| 1997-10-14 | 200 | 209 | 199 | 209 | 314,000 | 2,090 |
| 1997-10-13 | 240 | 240 | 240 | 240 | 97,000 | 2,400 |
| 1997-10-09 | 250 | 255 | 242 | 255 | 77,000 | 2,550 |
| 1997-10-08 | 263 | 263 | 245 | 251 | 59,000 | 2,510 |
| 1997-10-07 | 271 | 271 | 265 | 265 | 70,000 | 2,650 |
| 1997-10-06 | 241 | 261 | 241 | 261 | 36,000 | 2,610 |
| 1997-10-03 | 231 | 248 | 230 | 238 | 164,000 | 2,380 |
| 1997-10-02 | 265 | 265 | 233 | 233 | 127,000 | 2,330 |
| 1997-10-01 | 265 | 267 | 257 | 267 | 75,000 | 2,670 |
| 1997-09-30 | 251 | 274 | 251 | 274 | 159,000 | 2,740 |
| 1997-09-29 | 258 | 272 | 251 | 251 | 307,000 | 2,510 |
| 1997-09-26 | 298 | 300 | 290 | 290 | 86,000 | 2,900 |
| 1997-09-25 | 291 | 296 | 290 | 294 | 93,000 | 2,940 |
| 1997-09-24 | 310 | 315 | 295 | 295 | 141,000 | 2,950 |
| 1997-09-22 | 299 | 310 | 298 | 309 | 106,000 | 3,090 |
| 1997-09-19 | 285 | 305 | 285 | 299 | 305,000 | 2,990 |
| 1997-09-18 | 335 | 335 | 310 | 315 | 83,000 | 3,150 |
| 1997-09-17 | 347 | 350 | 333 | 333 | 69,000 | 3,330 |
| 1997-09-16 | 350 | 353 | 350 | 352 | 53,000 | 3,520 |
| 1997-09-12 | 364 | 368 | 350 | 356 | 138,000 | 3,560 |
| 1997-09-11 | 360 | 365 | 351 | 364 | 181,000 | 3,640 |
| 1997-09-10 | 343 | 350 | 340 | 350 | 63,000 | 3,500 |
| 1997-09-09 | 350 | 350 | 340 | 345 | 26,000 | 3,450 |
| 1997-09-08 | 339 | 348 | 339 | 340 | 84,000 | 3,400 |
| 1997-09-05 | 336 | 342 | 336 | 342 | 38,000 | 3,420 |
| 1997-09-04 | 335 | 335 | 332 | 332 | 67,000 | 3,320 |
| 1997-09-03 | 342 | 342 | 332 | 332 | 105,000 | 3,320 |
| 1997-09-02 | 336 | 336 | 331 | 335 | 116,000 | 3,350 |
| 1997-09-01 | 334 | 334 | 327 | 330 | 83,000 | 3,300 |
| 1997-08-29 | 335 | 335 | 327 | 330 | 90,000 | 3,300 |
| 1997-08-28 | 334 | 337 | 332 | 335 | 75,000 | 3,350 |
| 1997-08-27 | 343 | 343 | 331 | 331 | 105,000 | 3,310 |
| 1997-08-26 | 337 | 340 | 335 | 340 | 93,000 | 3,400 |
| 1997-08-25 | 330 | 334 | 327 | 330 | 66,000 | 3,300 |
| 1997-08-22 | 340 | 340 | 334 | 334 | 120,000 | 3,340 |
| 1997-08-21 | 340 | 347 | 340 | 343 | 224,000 | 3,430 |
| 1997-08-20 | 338 | 343 | 335 | 341 | 102,000 | 3,410 |
| 1997-08-19 | 327 | 332 | 327 | 329 | 270,000 | 3,290 |
| 1997-08-18 | 333 | 333 | 328 | 333 | 94,000 | 3,330 |
| 1997-08-15 | 357 | 357 | 329 | 333 | 259,000 | 3,330 |
| 1997-08-14 | 350 | 355 | 350 | 354 | 176,000 | 3,540 |
| 1997-08-13 | 361 | 363 | 355 | 358 | 138,000 | 3,580 |
| 1997-08-12 | 358 | 361 | 351 | 361 | 48,000 | 3,610 |
| 1997-08-11 | 373 | 373 | 355 | 358 | 79,000 | 3,580 |
| 1997-08-08 | 353 | 363 | 345 | 363 | 108,000 | 3,630 |
| 1997-08-07 | 392 | 392 | 350 | 353 | 315,000 | 3,530 |
| 1997-08-06 | 385 | 387 | 381 | 382 | 52,000 | 3,820 |
| 1997-08-05 | 397 | 404 | 393 | 393 | 52,000 | 3,930 |
| 1997-08-04 | 407 | 415 | 401 | 401 | 44,000 | 4,010 |
| 1997-08-01 | 417 | 417 | 405 | 407 | 55,000 | 4,070 |
| 1997-07-31 | 424 | 424 | 419 | 420 | 64,000 | 4,200 |
| 1997-07-30 | 425 | 426 | 424 | 424 | 24,000 | 4,240 |
| 1997-07-29 | 429 | 435 | 425 | 426 | 26,000 | 4,260 |
| 1997-07-28 | 434 | 443 | 428 | 428 | 40,000 | 4,280 |
| 1997-07-25 | 426 | 430 | 424 | 424 | 17,000 | 4,240 |
| 1997-07-24 | 440 | 440 | 429 | 429 | 56,000 | 4,290 |
| 1997-07-23 | 443 | 443 | 440 | 441 | 44,000 | 4,410 |
| 1997-07-22 | 445 | 448 | 440 | 443 | 88,000 | 4,430 |
| 1997-07-18 | 430 | 431 | 425 | 429 | 63,000 | 4,290 |
| 1997-07-17 | 425 | 428 | 425 | 425 | 27,000 | 4,250 |
| 1997-07-16 | 431 | 435 | 427 | 427 | 69,000 | 4,270 |
| 1997-07-15 | 439 | 439 | 431 | 431 | 70,000 | 4,310 |
| 1997-07-14 | 430 | 435 | 425 | 429 | 75,000 | 4,290 |
| 1997-07-11 | 440 | 440 | 425 | 425 | 327,000 | 4,250 |
| 1997-07-10 | 416 | 420 | 413 | 420 | 172,000 | 4,200 |
| 1997-07-09 | 430 | 430 | 404 | 415 | 379,000 | 4,150 |
| 1997-07-08 | 440 | 440 | 428 | 430 | 256,000 | 4,300 |
| 1997-07-07 | 462 | 463 | 440 | 440 | 144,000 | 4,400 |
| 1997-07-04 | 455 | 460 | 450 | 452 | 88,000 | 4,520 |
| 1997-07-03 | 472 | 472 | 455 | 455 | 183,000 | 4,550 |
| 1997-07-02 | 478 | 479 | 470 | 471 | 61,000 | 4,710 |
| 1997-07-01 | 490 | 490 | 479 | 479 | 24,000 | 4,790 |
| 1997-06-30 | 495 | 495 | 482 | 485 | 25,000 | 4,850 |
| 1997-06-27 | 497 | 501 | 495 | 495 | 249,000 | 4,950 |
| 1997-06-26 | 500 | 500 | 490 | 497 | 79,000 | 4,970 |
| 1997-06-25 | 477 | 490 | 477 | 490 | 125,000 | 4,900 |
| 1997-06-24 | 488 | 488 | 468 | 477 | 130,000 | 4,770 |
| 1997-06-23 | 496 | 496 | 490 | 490 | 136,000 | 4,900 |
| 1997-06-20 | 503 | 503 | 496 | 496 | 224,000 | 4,960 |
| 1997-06-19 | 501 | 506 | 501 | 501 | 28,000 | 5,010 |
| 1997-06-18 | 508 | 508 | 500 | 501 | 52,000 | 5,010 |
| 1997-06-17 | 511 | 512 | 506 | 506 | 22,000 | 5,060 |
| 1997-06-16 | 510 | 520 | 510 | 511 | 28,000 | 5,110 |
| 1997-06-13 | 511 | 519 | 510 | 519 | 46,000 | 5,190 |
| 1997-06-12 | 510 | 520 | 510 | 520 | 75,000 | 5,200 |
| 1997-06-11 | 529 | 529 | 510 | 510 | 98,000 | 5,100 |
| 1997-06-10 | 522 | 530 | 513 | 513 | 33,000 | 5,130 |
| 1997-06-09 | 505 | 516 | 505 | 511 | 25,000 | 5,110 |
| 1997-06-06 | 510 | 511 | 504 | 511 | 62,000 | 5,110 |
| 1997-06-05 | 531 | 532 | 510 | 515 | 64,000 | 5,150 |
| 1997-06-04 | 530 | 530 | 525 | 530 | 115,000 | 5,300 |
| 1997-06-03 | 510 | 529 | 510 | 527 | 86,000 | 5,270 |
| 1997-06-02 | 504 | 505 | 504 | 505 | 60,000 | 5,050 |
| 1997-05-30 | 508 | 508 | 504 | 504 | 61,000 | 5,040 |
| 1997-05-29 | 509 | 510 | 505 | 507 | 181,000 | 5,070 |
| 1997-05-28 | 512 | 515 | 507 | 510 | 81,000 | 5,100 |
| 1997-05-27 | 519 | 523 | 509 | 509 | 143,000 | 5,090 |
| 1997-05-26 | 530 | 530 | 519 | 519 | 77,000 | 5,190 |
| 1997-05-23 | 510 | 529 | 510 | 520 | 147,000 | 5,200 |
| 1997-05-22 | 510 | 519 | 501 | 506 | 126,000 | 5,060 |
| 1997-05-21 | 530 | 533 | 510 | 511 | 180,000 | 5,110 |
| 1997-05-20 | 550 | 550 | 520 | 526 | 444,000 | 5,260 |
| 1997-05-19 | 539 | 560 | 520 | 549 | 574,000 | 5,490 |
| 1997-05-16 | 486 | 523 | 484 | 520 | 411,000 | 5,200 |
| 1997-05-15 | 485 | 490 | 481 | 481 | 118,000 | 4,810 |
| 1997-05-14 | 491 | 499 | 480 | 480 | 116,000 | 4,800 |
| 1997-05-13 | 498 | 505 | 495 | 496 | 198,000 | 4,960 |
| 1997-05-12 | 485 | 495 | 480 | 495 | 303,000 | 4,950 |
| 1997-05-09 | 504 | 515 | 478 | 493 | 858,000 | 4,930 |
| 1997-05-08 | 440 | 510 | 440 | 489 | 1,299,000 | 4,890 |
| 1997-05-07 | 405 | 452 | 405 | 437 | 526,000 | 4,370 |
| 1997-05-06 | 383 | 404 | 383 | 401 | 811,000 | 4,010 |
| 1997-05-02 | 387 | 387 | 380 | 381 | 144,000 | 3,810 |
| 1997-05-01 | 383 | 394 | 382 | 387 | 149,000 | 3,870 |
| 1997-04-30 | 375 | 385 | 375 | 385 | 103,000 | 3,850 |
| 1997-04-28 | 375 | 375 | 365 | 370 | 82,000 | 3,700 |
| 1997-04-25 | 370 | 377 | 365 | 365 | 99,000 | 3,650 |
| 1997-04-24 | 372 | 379 | 370 | 376 | 64,000 | 3,760 |
| 1997-04-23 | 379 | 384 | 366 | 370 | 129,000 | 3,700 |
| 1997-04-22 | 385 | 388 | 372 | 375 | 169,000 | 3,750 |
| 1997-04-21 | 380 | 393 | 380 | 380 | 261,000 | 3,800 |
| 1997-04-18 | 359 | 376 | 359 | 376 | 337,000 | 3,760 |
| 1997-04-17 | 325 | 345 | 325 | 344 | 326,000 | 3,440 |
| 1997-04-16 | 313 | 329 | 313 | 325 | 314,000 | 3,250 |
| 1997-04-15 | 316 | 320 | 312 | 312 | 110,000 | 3,120 |
| 1997-04-14 | 309 | 321 | 309 | 316 | 139,000 | 3,160 |
| 1997-04-11 | 313 | 315 | 305 | 314 | 91,000 | 3,140 |
| 1997-04-10 | 309 | 312 | 300 | 309 | 140,000 | 3,090 |
| 1997-04-09 | 336 | 336 | 315 | 315 | 126,000 | 3,150 |
| 1997-04-08 | 355 | 355 | 336 | 336 | 101,000 | 3,360 |
| 1997-04-07 | 379 | 387 | 365 | 370 | 92,000 | 3,700 |
| 1997-04-04 | 390 | 393 | 383 | 383 | 107,000 | 3,830 |
| 1997-04-03 | 390 | 394 | 390 | 393 | 51,000 | 3,930 |
| 1997-04-02 | 390 | 400 | 390 | 396 | 82,000 | 3,960 |
| 1997-04-01 | 401 | 405 | 390 | 395 | 65,000 | 3,950 |
| 1997-03-31 | 420 | 420 | 415 | 415 | 12,000 | 4,150 |
| 1997-03-28 | 408 | 411 | 406 | 410 | 34,000 | 4,100 |
| 1997-03-27 | 423 | 425 | 408 | 408 | 47,000 | 4,080 |
| 1997-03-26 | 432 | 440 | 430 | 433 | 65,000 | 4,330 |
| 1997-03-25 | 426 | 426 | 420 | 421 | 71,000 | 4,210 |
| 1997-03-24 | 435 | 435 | 417 | 417 | 61,000 | 4,170 |
| 1997-03-21 | 439 | 440 | 430 | 432 | 65,000 | 4,320 |
| 1997-03-19 | 439 | 441 | 436 | 436 | 48,000 | 4,360 |
| 1997-03-18 | 428 | 440 | 428 | 439 | 116,000 | 4,390 |
| 1997-03-17 | 418 | 422 | 410 | 422 | 173,000 | 4,220 |
| 1997-03-14 | 435 | 437 | 400 | 408 | 419,000 | 4,080 |
| 1997-03-13 | 450 | 455 | 435 | 445 | 122,000 | 4,450 |
| 1997-03-12 | 476 | 476 | 459 | 459 | 64,000 | 4,590 |
| 1997-03-11 | 480 | 480 | 475 | 476 | 57,000 | 4,760 |
| 1997-03-10 | 475 | 478 | 475 | 475 | 25,000 | 4,750 |
| 1997-03-07 | 474 | 480 | 462 | 480 | 29,000 | 4,800 |
| 1997-03-06 | 483 | 483 | 477 | 477 | 49,000 | 4,770 |
| 1997-03-05 | 487 | 490 | 485 | 485 | 51,000 | 4,850 |
| 1997-03-04 | 489 | 490 | 487 | 488 | 51,000 | 4,880 |
| 1997-03-03 | 490 | 490 | 487 | 488 | 33,000 | 4,880 |
| 1997-02-28 | 500 | 500 | 490 | 495 | 46,000 | 4,950 |
| 1997-02-27 | 501 | 503 | 495 | 500 | 96,000 | 5,000 |
| 1997-02-26 | 506 | 506 | 501 | 501 | 93,000 | 5,010 |
| 1997-02-25 | 507 | 507 | 500 | 502 | 37,000 | 5,020 |
| 1997-02-24 | 510 | 510 | 505 | 508 | 52,000 | 5,080 |
| 1997-02-21 | 509 | 510 | 504 | 506 | 37,000 | 5,060 |
| 1997-02-20 | 497 | 510 | 497 | 510 | 84,000 | 5,100 |
| 1997-02-19 | 507 | 507 | 498 | 500 | 37,000 | 5,000 |
| 1997-02-18 | 516 | 516 | 507 | 507 | 43,000 | 5,070 |
| 1997-02-17 | 518 | 518 | 493 | 506 | 105,000 | 5,060 |
| 1997-02-14 | 523 | 527 | 522 | 522 | 45,000 | 5,220 |
| 1997-02-13 | 546 | 546 | 521 | 522 | 26,000 | 5,220 |
| 1997-02-12 | 537 | 537 | 527 | 536 | 90,000 | 5,360 |
| 1997-02-10 | 528 | 528 | 518 | 527 | 33,000 | 5,270 |
| 1997-02-07 | 533 | 533 | 523 | 523 | 121,000 | 5,230 |
| 1997-02-06 | 520 | 534 | 520 | 534 | 39,000 | 5,340 |
| 1997-02-05 | 530 | 530 | 510 | 518 | 20,000 | 5,180 |
| 1997-02-04 | 545 | 545 | 530 | 530 | 25,000 | 5,300 |
| 1997-02-03 | 530 | 535 | 528 | 535 | 10,000 | 5,350 |
| 1997-01-31 | 545 | 545 | 520 | 530 | 122,000 | 5,300 |
| 1997-01-30 | 545 | 545 | 530 | 530 | 30,000 | 5,300 |
| 1997-01-29 | 549 | 549 | 539 | 547 | 35,000 | 5,470 |
| 1997-01-28 | 525 | 539 | 520 | 539 | 22,000 | 5,390 |
| 1997-01-27 | 530 | 530 | 510 | 520 | 34,000 | 5,200 |
| 1997-01-24 | 530 | 530 | 522 | 530 | 18,000 | 5,300 |
| 1997-01-23 | 527 | 534 | 527 | 530 | 31,000 | 5,300 |
| 1997-01-22 | 531 | 541 | 531 | 537 | 34,000 | 5,370 |
| 1997-01-21 | 520 | 535 | 520 | 530 | 42,000 | 5,300 |
| 1997-01-20 | 547 | 547 | 508 | 527 | 85,000 | 5,270 |
| 1997-01-17 | 534 | 550 | 530 | 534 | 87,000 | 5,340 |
| 1997-01-16 | 521 | 540 | 521 | 534 | 49,000 | 5,340 |
| 1997-01-14 | 515 | 530 | 505 | 520 | 81,000 | 5,200 |
| 1997-01-13 | 491 | 505 | 487 | 505 | 171,000 | 5,050 |
| 1997-01-10 | 527 | 535 | 490 | 491 | 166,000 | 4,910 |
| 1997-01-09 | 551 | 551 | 527 | 530 | 124,000 | 5,300 |
| 1997-01-08 | 556 | 559 | 555 | 555 | 46,000 | 5,550 |
| 1997-01-07 | 564 | 566 | 556 | 556 | 53,000 | 5,560 |
| 1997-01-06 | 565 | 565 | 563 | 565 | 30,000 | 5,650 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
