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	400
1997-12-29	128	128	116	120	129,000	400
1997-12-26	146	146	128	128	214,000	426.67
1997-12-25	140	144	137	141	138,000	470
1997-12-24	139	145	135	144	106,000	480
1997-12-22	158	158	135	140	201,000	466.67
1997-12-19	159	165	150	158	122,000	526.67
1997-12-18	194	194	175	178	213,000	593.33
1997-12-17	200	202	186	189	243,000	630
1997-12-16	201	202	200	200	22,000	666.67
1997-12-15	201	204	200	201	70,000	670
1997-12-12	202	210	200	201	106,000	670
1997-12-11	219	219	203	203	192,000	676.67
1997-12-10	211	220	211	211	22,000	703.33
1997-12-09	215	219	210	212	21,000	706.67
1997-12-08	225	225	215	215	91,000	716.67
1997-12-05	211	211	205	205	55,000	683.33
1997-12-04	213	215	210	215	22,000	716.67
1997-12-03	219	219	208	208	56,000	693.33
1997-12-02	220	220	214	220	22,000	733.33
1997-12-01	206	214	206	214	26,000	713.33
1997-11-28	210	219	205	219	45,000	730
1997-11-27	209	210	203	210	37,000	700
1997-11-26	223	223	203	209	54,000	696.67
1997-11-25	208	208	201	204	89,000	680
1997-11-21	215	225	211	211	58,000	703.33
1997-11-20	203	213	203	210	110,000	700
1997-11-19	225	225	208	208	158,000	693.33
1997-11-18	227	230	222	228	100,000	760
1997-11-17	215	230	210	222	42,000	740
1997-11-14	205	208	203	205	219,000	683.33
1997-11-13	208	210	206	208	148,000	693.33
1997-11-12	209	209	205	208	421,000	693.33
1997-11-11	214	214	205	205	314,000	683.33
1997-11-10	212	214	207	209	110,000	696.67
1997-11-07	231	231	210	215	163,000	716.67
1997-11-06	241	242	231	231	60,000	770
1997-11-05	256	256	240	242	34,000	806.67
1997-11-04	258	262	241	241	94,000	803.33
1997-10-31	252	258	242	258	44,000	860
1997-10-30	260	260	245	248	77,000	826.67
1997-10-29	254	257	250	256	83,000	853.33
1997-10-28	240	240	231	240	69,000	800
1997-10-27	246	255	233	255	52,000	850
1997-10-24	231	241	231	241	96,000	803.33
1997-10-23	255	255	240	240	137,000	800
1997-10-22	252	258	246	250	88,000	833.33
1997-10-21	231	240	231	237	73,000	790
1997-10-20	217	231	217	230	37,000	766.67
1997-10-17	220	220	217	219	66,000	730
1997-10-16	212	219	209	214	96,000	713.33
1997-10-15	209	215	205	209	236,000	696.67
1997-10-14	200	209	199	209	314,000	696.67
1997-10-13	240	240	240	240	97,000	800
1997-10-09	250	255	242	255	77,000	850
1997-10-08	263	263	245	251	59,000	836.67
1997-10-07	271	271	265	265	70,000	883.33
1997-10-06	241	261	241	261	36,000	870
1997-10-03	231	248	230	238	164,000	793.33
1997-10-02	265	265	233	233	127,000	776.67
1997-10-01	265	267	257	267	75,000	890
1997-09-30	251	274	251	274	159,000	913.33
1997-09-29	258	272	251	251	307,000	836.67
1997-09-26	298	300	290	290	86,000	966.67
1997-09-25	291	296	290	294	93,000	980
1997-09-24	310	315	295	295	141,000	983.33
1997-09-22	299	310	298	309	106,000	1,030
1997-09-19	285	305	285	299	305,000	996.67
1997-09-18	335	335	310	315	83,000	1,050
1997-09-17	347	350	333	333	69,000	1,110
1997-09-16	350	353	350	352	53,000	1,173.33
1997-09-12	364	368	350	356	138,000	1,186.67
1997-09-11	360	365	351	364	181,000	1,213.33
1997-09-10	343	350	340	350	63,000	1,166.67
1997-09-09	350	350	340	345	26,000	1,150
1997-09-08	339	348	339	340	84,000	1,133.33
1997-09-05	336	342	336	342	38,000	1,140
1997-09-04	335	335	332	332	67,000	1,106.67
1997-09-03	342	342	332	332	105,000	1,106.67
1997-09-02	336	336	331	335	116,000	1,116.67
1997-09-01	334	334	327	330	83,000	1,100
1997-08-29	335	335	327	330	90,000	1,100
1997-08-28	334	337	332	335	75,000	1,116.67
1997-08-27	343	343	331	331	105,000	1,103.33
1997-08-26	337	340	335	340	93,000	1,133.33
1997-08-25	330	334	327	330	66,000	1,100
1997-08-22	340	340	334	334	120,000	1,113.33
1997-08-21	340	347	340	343	224,000	1,143.33
1997-08-20	338	343	335	341	102,000	1,136.67
1997-08-19	327	332	327	329	270,000	1,096.67
1997-08-18	333	333	328	333	94,000	1,110
1997-08-15	357	357	329	333	259,000	1,110
1997-08-14	350	355	350	354	176,000	1,180
1997-08-13	361	363	355	358	138,000	1,193.33
1997-08-12	358	361	351	361	48,000	1,203.33
1997-08-11	373	373	355	358	79,000	1,193.33
1997-08-08	353	363	345	363	108,000	1,210
1997-08-07	392	392	350	353	315,000	1,176.67
1997-08-06	385	387	381	382	52,000	1,273.33
1997-08-05	397	404	393	393	52,000	1,310
1997-08-04	407	415	401	401	44,000	1,336.67
1997-08-01	417	417	405	407	55,000	1,356.67
1997-07-31	424	424	419	420	64,000	1,400
1997-07-30	425	426	424	424	24,000	1,413.33
1997-07-29	429	435	425	426	26,000	1,420
1997-07-28	434	443	428	428	40,000	1,426.67
1997-07-25	426	430	424	424	17,000	1,413.33
1997-07-24	440	440	429	429	56,000	1,430
1997-07-23	443	443	440	441	44,000	1,470
1997-07-22	445	448	440	443	88,000	1,476.67
1997-07-18	430	431	425	429	63,000	1,430
1997-07-17	425	428	425	425	27,000	1,416.67
1997-07-16	431	435	427	427	69,000	1,423.33
1997-07-15	439	439	431	431	70,000	1,436.67
1997-07-14	430	435	425	429	75,000	1,430
1997-07-11	440	440	425	425	327,000	1,416.67
1997-07-10	416	420	413	420	172,000	1,400
1997-07-09	430	430	404	415	379,000	1,383.33
1997-07-08	440	440	428	430	256,000	1,433.33
1997-07-07	462	463	440	440	144,000	1,466.67
1997-07-04	455	460	450	452	88,000	1,506.67
1997-07-03	472	472	455	455	183,000	1,516.67
1997-07-02	478	479	470	471	61,000	1,570
1997-07-01	490	490	479	479	24,000	1,596.67
1997-06-30	495	495	482	485	25,000	1,616.67
1997-06-27	497	501	495	495	249,000	1,650
1997-06-26	500	500	490	497	79,000	1,656.67
1997-06-25	477	490	477	490	125,000	1,633.33
1997-06-24	488	488	468	477	130,000	1,590
1997-06-23	496	496	490	490	136,000	1,633.33
1997-06-20	503	503	496	496	224,000	1,653.33
1997-06-19	501	506	501	501	28,000	1,670
1997-06-18	508	508	500	501	52,000	1,670
1997-06-17	511	512	506	506	22,000	1,686.67
1997-06-16	510	520	510	511	28,000	1,703.33
1997-06-13	511	519	510	519	46,000	1,730
1997-06-12	510	520	510	520	75,000	1,733.33
1997-06-11	529	529	510	510	98,000	1,700
1997-06-10	522	530	513	513	33,000	1,710
1997-06-09	505	516	505	511	25,000	1,703.33
1997-06-06	510	511	504	511	62,000	1,703.33
1997-06-05	531	532	510	515	64,000	1,716.67
1997-06-04	530	530	525	530	115,000	1,766.67
1997-06-03	510	529	510	527	86,000	1,756.67
1997-06-02	504	505	504	505	60,000	1,683.33
1997-05-30	508	508	504	504	61,000	1,680
1997-05-29	509	510	505	507	181,000	1,690
1997-05-28	512	515	507	510	81,000	1,700
1997-05-27	519	523	509	509	143,000	1,696.67
1997-05-26	530	530	519	519	77,000	1,730
1997-05-23	510	529	510	520	147,000	1,733.33
1997-05-22	510	519	501	506	126,000	1,686.67
1997-05-21	530	533	510	511	180,000	1,703.33
1997-05-20	550	550	520	526	444,000	1,753.33
1997-05-19	539	560	520	549	574,000	1,830
1997-05-16	486	523	484	520	411,000	1,733.33
1997-05-15	485	490	481	481	118,000	1,603.33
1997-05-14	491	499	480	480	116,000	1,600
1997-05-13	498	505	495	496	198,000	1,653.33
1997-05-12	485	495	480	495	303,000	1,650
1997-05-09	504	515	478	493	858,000	1,643.33
1997-05-08	440	510	440	489	1,299,000	1,630
1997-05-07	405	452	405	437	526,000	1,456.67
1997-05-06	383	404	383	401	811,000	1,336.67
1997-05-02	387	387	380	381	144,000	1,270
1997-05-01	383	394	382	387	149,000	1,290
1997-04-30	375	385	375	385	103,000	1,283.33
1997-04-28	375	375	365	370	82,000	1,233.33
1997-04-25	370	377	365	365	99,000	1,216.67
1997-04-24	372	379	370	376	64,000	1,253.33
1997-04-23	379	384	366	370	129,000	1,233.33
1997-04-22	385	388	372	375	169,000	1,250
1997-04-21	380	393	380	380	261,000	1,266.67
1997-04-18	359	376	359	376	337,000	1,253.33
1997-04-17	325	345	325	344	326,000	1,146.67
1997-04-16	313	329	313	325	314,000	1,083.33
1997-04-15	316	320	312	312	110,000	1,040
1997-04-14	309	321	309	316	139,000	1,053.33
1997-04-11	313	315	305	314	91,000	1,046.67
1997-04-10	309	312	300	309	140,000	1,030
1997-04-09	336	336	315	315	126,000	1,050
1997-04-08	355	355	336	336	101,000	1,120
1997-04-07	379	387	365	370	92,000	1,233.33
1997-04-04	390	393	383	383	107,000	1,276.67
1997-04-03	390	394	390	393	51,000	1,310
1997-04-02	390	400	390	396	82,000	1,320
1997-04-01	401	405	390	395	65,000	1,316.67
1997-03-31	420	420	415	415	12,000	1,383.33
1997-03-28	408	411	406	410	34,000	1,366.67
1997-03-27	423	425	408	408	47,000	1,360
1997-03-26	432	440	430	433	65,000	1,443.33
1997-03-25	426	426	420	421	71,000	1,403.33
1997-03-24	435	435	417	417	61,000	1,390
1997-03-21	439	440	430	432	65,000	1,440
1997-03-19	439	441	436	436	48,000	1,453.33
1997-03-18	428	440	428	439	116,000	1,463.33
1997-03-17	418	422	410	422	173,000	1,406.67
1997-03-14	435	437	400	408	419,000	1,360
1997-03-13	450	455	435	445	122,000	1,483.33
1997-03-12	476	476	459	459	64,000	1,530
1997-03-11	480	480	475	476	57,000	1,586.67
1997-03-10	475	478	475	475	25,000	1,583.33
1997-03-07	474	480	462	480	29,000	1,600
1997-03-06	483	483	477	477	49,000	1,590
1997-03-05	487	490	485	485	51,000	1,616.67
1997-03-04	489	490	487	488	51,000	1,626.67
1997-03-03	490	490	487	488	33,000	1,626.67
1997-02-28	500	500	490	495	46,000	1,650
1997-02-27	501	503	495	500	96,000	1,666.67
1997-02-26	506	506	501	501	93,000	1,670
1997-02-25	507	507	500	502	37,000	1,673.33
1997-02-24	510	510	505	508	52,000	1,693.33
1997-02-21	509	510	504	506	37,000	1,686.67
1997-02-20	497	510	497	510	84,000	1,700
1997-02-19	507	507	498	500	37,000	1,666.67
1997-02-18	516	516	507	507	43,000	1,690
1997-02-17	518	518	493	506	105,000	1,686.67
1997-02-14	523	527	522	522	45,000	1,740
1997-02-13	546	546	521	522	26,000	1,740
1997-02-12	537	537	527	536	90,000	1,786.67
1997-02-10	528	528	518	527	33,000	1,756.67
1997-02-07	533	533	523	523	121,000	1,743.33
1997-02-06	520	534	520	534	39,000	1,780
1997-02-05	530	530	510	518	20,000	1,726.67
1997-02-04	545	545	530	530	25,000	1,766.67
1997-02-03	530	535	528	535	10,000	1,783.33
1997-01-31	545	545	520	530	122,000	1,766.67
1997-01-30	545	545	530	530	30,000	1,766.67
1997-01-29	549	549	539	547	35,000	1,823.33
1997-01-28	525	539	520	539	22,000	1,796.67
1997-01-27	530	530	510	520	34,000	1,733.33
1997-01-24	530	530	522	530	18,000	1,766.67
1997-01-23	527	534	527	530	31,000	1,766.67
1997-01-22	531	541	531	537	34,000	1,790
1997-01-21	520	535	520	530	42,000	1,766.67
1997-01-20	547	547	508	527	85,000	1,756.67
1997-01-17	534	550	530	534	87,000	1,780
1997-01-16	521	540	521	534	49,000	1,780
1997-01-14	515	530	505	520	81,000	1,733.33
1997-01-13	491	505	487	505	171,000	1,683.33
1997-01-10	527	535	490	491	166,000	1,636.67
1997-01-09	551	551	527	530	124,000	1,766.67
1997-01-08	556	559	555	555	46,000	1,850
1997-01-07	564	566	556	556	53,000	1,853.33
1997-01-06	565	565	563	565	30,000	1,883.33

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