6331 三菱化工機(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 237 | 237 | 230 | 230 | 31,000 | 2,300 |
| 1998-12-29 | 228 | 240 | 228 | 235 | 50,000 | 2,350 |
| 1998-12-28 | 239 | 239 | 226 | 227 | 136,000 | 2,270 |
| 1998-12-25 | 230 | 234 | 230 | 234 | 91,000 | 2,340 |
| 1998-12-24 | 227 | 230 | 227 | 229 | 132,000 | 2,290 |
| 1998-12-22 | 229 | 235 | 227 | 230 | 190,000 | 2,300 |
| 1998-12-21 | 240 | 243 | 230 | 230 | 59,000 | 2,300 |
| 1998-12-18 | 241 | 241 | 237 | 240 | 55,000 | 2,400 |
| 1998-12-17 | 230 | 239 | 228 | 236 | 204,000 | 2,360 |
| 1998-12-16 | 254 | 254 | 235 | 235 | 182,000 | 2,350 |
| 1998-12-15 | 251 | 252 | 247 | 249 | 142,000 | 2,490 |
| 1998-12-14 | 256 | 259 | 253 | 255 | 168,000 | 2,550 |
| 1998-12-11 | 262 | 267 | 262 | 263 | 259,000 | 2,630 |
| 1998-12-10 | 264 | 272 | 264 | 272 | 102,000 | 2,720 |
| 1998-12-09 | 268 | 273 | 263 | 265 | 193,000 | 2,650 |
| 1998-12-08 | 270 | 277 | 270 | 273 | 168,000 | 2,730 |
| 1998-12-07 | 275 | 280 | 266 | 270 | 130,000 | 2,700 |
| 1998-12-04 | 260 | 268 | 260 | 265 | 214,000 | 2,650 |
| 1998-12-03 | 265 | 270 | 261 | 265 | 310,000 | 2,650 |
| 1998-12-02 | 271 | 276 | 270 | 270 | 212,000 | 2,700 |
| 1998-12-01 | 271 | 285 | 271 | 275 | 291,000 | 2,750 |
| 1998-11-30 | 286 | 286 | 272 | 280 | 322,000 | 2,800 |
| 1998-11-27 | 290 | 291 | 277 | 288 | 629,000 | 2,880 |
| 1998-11-26 | 288 | 298 | 279 | 288 | 1,493,000 | 2,880 |
| 1998-11-25 | 269 | 295 | 269 | 288 | 3,101,000 | 2,880 |
| 1998-11-24 | 250 | 265 | 240 | 255 | 1,127,000 | 2,550 |
| 1998-11-20 | 233 | 240 | 233 | 240 | 146,000 | 2,400 |
| 1998-11-19 | 236 | 240 | 232 | 232 | 92,000 | 2,320 |
| 1998-11-18 | 240 | 249 | 237 | 248 | 260,000 | 2,480 |
| 1998-11-17 | 240 | 250 | 232 | 245 | 368,000 | 2,450 |
| 1998-11-16 | 228 | 242 | 228 | 228 | 203,000 | 2,280 |
| 1998-11-13 | 230 | 237 | 226 | 229 | 330,000 | 2,290 |
| 1998-11-12 | 246 | 255 | 240 | 240 | 1,468,000 | 2,400 |
| 1998-11-11 | 221 | 241 | 218 | 241 | 1,183,000 | 2,410 |
| 1998-11-10 | 200 | 200 | 191 | 191 | 34,000 | 1,910 |
| 1998-11-09 | 202 | 202 | 191 | 195 | 41,000 | 1,950 |
| 1998-11-06 | 200 | 202 | 200 | 202 | 14,000 | 2,020 |
| 1998-11-05 | 210 | 210 | 200 | 200 | 54,000 | 2,000 |
| 1998-11-04 | 201 | 207 | 201 | 207 | 39,000 | 2,070 |
| 1998-11-02 | 201 | 205 | 194 | 203 | 48,000 | 2,030 |
| 1998-10-30 | 203 | 203 | 191 | 191 | 67,000 | 1,910 |
| 1998-10-29 | 205 | 209 | 193 | 196 | 94,000 | 1,960 |
| 1998-10-28 | 205 | 219 | 203 | 207 | 214,000 | 2,070 |
| 1998-10-27 | 199 | 206 | 195 | 201 | 87,000 | 2,010 |
| 1998-10-26 | 203 | 203 | 190 | 190 | 68,000 | 1,900 |
| 1998-10-23 | 193 | 199 | 188 | 188 | 68,000 | 1,880 |
| 1998-10-22 | 205 | 205 | 191 | 196 | 154,000 | 1,960 |
| 1998-10-21 | 186 | 206 | 186 | 196 | 146,000 | 1,960 |
| 1998-10-20 | 179 | 185 | 177 | 185 | 116,000 | 1,850 |
| 1998-10-19 | 172 | 183 | 172 | 179 | 70,000 | 1,790 |
| 1998-10-16 | 175 | 180 | 170 | 177 | 39,000 | 1,770 |
| 1998-10-15 | 175 | 176 | 170 | 175 | 36,000 | 1,750 |
| 1998-10-14 | 171 | 173 | 171 | 172 | 21,000 | 1,720 |
| 1998-10-13 | 183 | 188 | 174 | 175 | 72,000 | 1,750 |
| 1998-10-12 | 174 | 185 | 174 | 183 | 159,000 | 1,830 |
| 1998-10-09 | 174 | 178 | 167 | 170 | 186,000 | 1,700 |
| 1998-10-08 | 200 | 201 | 179 | 179 | 138,000 | 1,790 |
| 1998-10-07 | 167 | 203 | 167 | 200 | 202,000 | 2,000 |
| 1998-10-06 | 161 | 169 | 161 | 168 | 120,000 | 1,680 |
| 1998-10-05 | 160 | 162 | 155 | 161 | 119,000 | 1,610 |
| 1998-10-02 | 146 | 169 | 146 | 163 | 148,000 | 1,630 |
| 1998-10-01 | 165 | 165 | 135 | 155 | 603,000 | 1,550 |
| 1998-09-30 | 185 | 187 | 160 | 160 | 425,000 | 1,600 |
| 1998-09-29 | 205 | 205 | 180 | 185 | 484,000 | 1,850 |
| 1998-09-28 | 209 | 218 | 208 | 210 | 108,000 | 2,100 |
| 1998-09-25 | 209 | 218 | 207 | 210 | 105,000 | 2,100 |
| 1998-09-24 | 211 | 218 | 209 | 209 | 77,000 | 2,090 |
| 1998-09-22 | 208 | 210 | 205 | 208 | 104,000 | 2,080 |
| 1998-09-21 | 207 | 220 | 207 | 210 | 174,000 | 2,100 |
| 1998-09-18 | 215 | 225 | 215 | 225 | 97,000 | 2,250 |
| 1998-09-17 | 221 | 230 | 220 | 220 | 149,000 | 2,200 |
| 1998-09-16 | 216 | 224 | 216 | 222 | 133,000 | 2,220 |
| 1998-09-14 | 218 | 220 | 215 | 215 | 90,000 | 2,150 |
| 1998-09-11 | 205 | 220 | 205 | 220 | 334,000 | 2,200 |
| 1998-09-10 | 218 | 219 | 204 | 210 | 330,000 | 2,100 |
| 1998-09-09 | 230 | 232 | 215 | 216 | 238,000 | 2,160 |
| 1998-09-08 | 220 | 230 | 220 | 225 | 287,000 | 2,250 |
| 1998-09-07 | 200 | 224 | 200 | 216 | 599,000 | 2,160 |
| 1998-09-04 | 240 | 240 | 205 | 215 | 1,473,000 | 2,150 |
| 1998-09-03 | 265 | 266 | 241 | 245 | 844,000 | 2,450 |
| 1998-09-02 | 271 | 274 | 268 | 269 | 462,000 | 2,690 |
| 1998-09-01 | 260 | 270 | 255 | 267 | 917,000 | 2,670 |
| 1998-08-31 | 280 | 282 | 265 | 271 | 593,000 | 2,710 |
| 1998-08-28 | 267 | 280 | 258 | 280 | 1,244,000 | 2,800 |
| 1998-08-27 | 295 | 295 | 280 | 287 | 959,000 | 2,870 |
| 1998-08-26 | 291 | 300 | 278 | 300 | 662,000 | 3,000 |
| 1998-08-25 | 287 | 300 | 285 | 288 | 605,000 | 2,880 |
| 1998-08-24 | 292 | 300 | 280 | 280 | 645,000 | 2,800 |
| 1998-08-21 | 308 | 308 | 295 | 302 | 503,000 | 3,020 |
| 1998-08-20 | 315 | 327 | 303 | 310 | 1,938,000 | 3,100 |
| 1998-08-19 | 290 | 309 | 287 | 305 | 999,000 | 3,050 |
| 1998-08-18 | 290 | 295 | 278 | 281 | 524,000 | 2,810 |
| 1998-08-17 | 300 | 305 | 275 | 280 | 1,358,000 | 2,800 |
| 1998-08-14 | 325 | 325 | 306 | 308 | 1,168,000 | 3,080 |
| 1998-08-13 | 329 | 338 | 320 | 328 | 1,462,000 | 3,280 |
| 1998-08-12 | 333 | 359 | 316 | 324 | 3,505,000 | 3,240 |
| 1998-08-11 | 305 | 372 | 298 | 333 | 5,942,000 | 3,330 |
| 1998-08-10 | 275 | 297 | 268 | 296 | 2,330,000 | 2,960 |
| 1998-08-07 | 255 | 277 | 253 | 266 | 740,000 | 2,660 |
| 1998-08-06 | 277 | 278 | 250 | 255 | 1,113,000 | 2,550 |
| 1998-08-05 | 262 | 290 | 256 | 272 | 2,784,000 | 2,720 |
| 1998-08-04 | 231 | 270 | 227 | 267 | 1,448,000 | 2,670 |
| 1998-08-03 | 215 | 231 | 214 | 222 | 127,000 | 2,220 |
| 1998-07-31 | 213 | 215 | 211 | 214 | 32,000 | 2,140 |
| 1998-07-30 | 215 | 215 | 206 | 213 | 26,000 | 2,130 |
| 1998-07-29 | 205 | 206 | 202 | 205 | 31,000 | 2,050 |
| 1998-07-28 | 206 | 206 | 201 | 205 | 42,000 | 2,050 |
| 1998-07-27 | 211 | 215 | 205 | 205 | 63,000 | 2,050 |
| 1998-07-24 | 203 | 205 | 201 | 205 | 80,000 | 2,050 |
| 1998-07-23 | 209 | 210 | 204 | 209 | 18,000 | 2,090 |
| 1998-07-22 | 213 | 213 | 202 | 210 | 78,000 | 2,100 |
| 1998-07-21 | 209 | 215 | 207 | 208 | 62,000 | 2,080 |
| 1998-07-17 | 209 | 209 | 201 | 201 | 17,000 | 2,010 |
| 1998-07-16 | 201 | 202 | 195 | 200 | 112,000 | 2,000 |
| 1998-07-15 | 214 | 219 | 198 | 206 | 89,000 | 2,060 |
| 1998-07-14 | 220 | 224 | 210 | 211 | 68,000 | 2,110 |
| 1998-07-13 | 198 | 220 | 196 | 219 | 97,000 | 2,190 |
| 1998-07-10 | 215 | 215 | 196 | 196 | 50,000 | 1,960 |
| 1998-07-09 | 212 | 216 | 211 | 213 | 39,000 | 2,130 |
| 1998-07-08 | 220 | 223 | 212 | 212 | 36,000 | 2,120 |
| 1998-07-07 | 230 | 230 | 211 | 220 | 113,000 | 2,200 |
| 1998-07-06 | 206 | 232 | 203 | 225 | 224,000 | 2,250 |
| 1998-07-03 | 193 | 206 | 191 | 206 | 27,000 | 2,060 |
| 1998-07-02 | 209 | 210 | 205 | 206 | 82,000 | 2,060 |
| 1998-07-01 | 200 | 205 | 200 | 202 | 83,000 | 2,020 |
| 1998-06-30 | 187 | 200 | 187 | 200 | 85,000 | 2,000 |
| 1998-06-29 | 181 | 185 | 181 | 181 | 14,000 | 1,810 |
| 1998-06-26 | 186 | 187 | 180 | 180 | 65,000 | 1,800 |
| 1998-06-25 | 185 | 188 | 180 | 180 | 30,000 | 1,800 |
| 1998-06-24 | 180 | 185 | 180 | 180 | 16,000 | 1,800 |
| 1998-06-23 | 180 | 185 | 180 | 185 | 19,000 | 1,850 |
| 1998-06-22 | 183 | 183 | 182 | 183 | 19,000 | 1,830 |
| 1998-06-19 | 183 | 183 | 170 | 171 | 65,000 | 1,710 |
| 1998-06-18 | 180 | 184 | 175 | 184 | 24,000 | 1,840 |
| 1998-06-17 | 168 | 170 | 168 | 170 | 19,000 | 1,700 |
| 1998-06-16 | 168 | 168 | 165 | 166 | 24,000 | 1,660 |
| 1998-06-15 | 171 | 171 | 168 | 168 | 17,000 | 1,680 |
| 1998-06-12 | 171 | 173 | 171 | 171 | 64,000 | 1,710 |
| 1998-06-11 | 182 | 183 | 173 | 177 | 84,000 | 1,770 |
| 1998-06-10 | 186 | 186 | 172 | 172 | 21,000 | 1,720 |
| 1998-06-09 | 172 | 181 | 172 | 181 | 26,000 | 1,810 |
| 1998-06-08 | 172 | 182 | 172 | 175 | 10,000 | 1,750 |
| 1998-06-05 | 173 | 183 | 173 | 182 | 10,000 | 1,820 |
| 1998-06-04 | 170 | 175 | 170 | 175 | 18,000 | 1,750 |
| 1998-06-03 | 179 | 179 | 165 | 165 | 18,000 | 1,650 |
| 1998-06-02 | 178 | 179 | 178 | 179 | 6,000 | 1,790 |
| 1998-06-01 | 185 | 185 | 176 | 176 | 28,000 | 1,760 |
| 1998-05-29 | 190 | 190 | 176 | 177 | 93,000 | 1,770 |
| 1998-05-28 | 193 | 193 | 182 | 185 | 17,000 | 1,850 |
| 1998-05-27 | 194 | 194 | 183 | 183 | 52,000 | 1,830 |
| 1998-05-26 | 191 | 191 | 186 | 189 | 57,000 | 1,890 |
| 1998-05-25 | 176 | 180 | 176 | 176 | 13,000 | 1,760 |
| 1998-05-22 | 180 | 180 | 176 | 176 | 20,000 | 1,760 |
| 1998-05-21 | 174 | 179 | 174 | 176 | 27,000 | 1,760 |
| 1998-05-20 | 172 | 173 | 172 | 172 | 15,000 | 1,720 |
| 1998-05-19 | 165 | 173 | 165 | 173 | 27,000 | 1,730 |
| 1998-05-18 | 166 | 167 | 166 | 166 | 19,000 | 1,660 |
| 1998-05-15 | 167 | 167 | 166 | 167 | 28,000 | 1,670 |
| 1998-05-14 | 169 | 169 | 168 | 168 | 44,000 | 1,680 |
| 1998-05-13 | 165 | 169 | 165 | 169 | 26,000 | 1,690 |
| 1998-05-12 | 174 | 174 | 170 | 170 | 22,000 | 1,700 |
| 1998-05-11 | 180 | 180 | 160 | 165 | 209,000 | 1,650 |
| 1998-05-08 | 161 | 172 | 160 | 160 | 113,000 | 1,600 |
| 1998-05-07 | 166 | 170 | 160 | 160 | 81,000 | 1,600 |
| 1998-05-06 | 175 | 185 | 170 | 170 | 62,000 | 1,700 |
| 1998-05-01 | 188 | 190 | 185 | 185 | 22,000 | 1,850 |
| 1998-04-30 | 185 | 200 | 185 | 188 | 12,000 | 1,880 |
| 1998-04-28 | 190 | 190 | 185 | 185 | 30,000 | 1,850 |
| 1998-04-27 | 200 | 206 | 191 | 191 | 69,000 | 1,910 |
| 1998-04-24 | 192 | 202 | 190 | 195 | 38,000 | 1,950 |
| 1998-04-23 | 193 | 200 | 190 | 193 | 37,000 | 1,930 |
| 1998-04-22 | 191 | 200 | 190 | 195 | 10,000 | 1,950 |
| 1998-04-21 | 195 | 200 | 191 | 191 | 17,000 | 1,910 |
| 1998-04-20 | 196 | 196 | 190 | 191 | 17,000 | 1,910 |
| 1998-04-17 | 204 | 204 | 185 | 191 | 56,000 | 1,910 |
| 1998-04-16 | 207 | 207 | 202 | 205 | 50,000 | 2,050 |
| 1998-04-15 | 205 | 207 | 201 | 207 | 20,000 | 2,070 |
| 1998-04-14 | 205 | 209 | 205 | 207 | 24,000 | 2,070 |
| 1998-04-13 | 215 | 215 | 206 | 206 | 54,000 | 2,060 |
| 1998-04-10 | 211 | 211 | 200 | 200 | 39,000 | 2,000 |
| 1998-04-09 | 212 | 212 | 206 | 209 | 23,000 | 2,090 |
| 1998-04-08 | 205 | 211 | 200 | 211 | 49,000 | 2,110 |
| 1998-04-07 | 186 | 200 | 185 | 200 | 79,000 | 2,000 |
| 1998-04-06 | 190 | 190 | 180 | 186 | 76,000 | 1,860 |
| 1998-04-03 | 166 | 185 | 165 | 175 | 78,000 | 1,750 |
| 1998-04-02 | 183 | 183 | 163 | 170 | 147,000 | 1,700 |
| 1998-04-01 | 200 | 200 | 186 | 188 | 61,000 | 1,880 |
| 1998-03-31 | 204 | 210 | 200 | 200 | 53,000 | 2,000 |
| 1998-03-30 | 222 | 222 | 205 | 205 | 60,000 | 2,050 |
| 1998-03-27 | 220 | 228 | 220 | 220 | 57,000 | 2,200 |
| 1998-03-26 | 226 | 226 | 219 | 220 | 48,000 | 2,200 |
| 1998-03-25 | 213 | 215 | 211 | 211 | 45,000 | 2,110 |
| 1998-03-24 | 211 | 215 | 211 | 215 | 41,000 | 2,150 |
| 1998-03-23 | 221 | 229 | 216 | 216 | 21,000 | 2,160 |
| 1998-03-20 | 220 | 225 | 211 | 211 | 71,000 | 2,110 |
| 1998-03-19 | 220 | 225 | 215 | 217 | 58,000 | 2,170 |
| 1998-03-18 | 226 | 226 | 216 | 216 | 45,000 | 2,160 |
| 1998-03-17 | 228 | 228 | 216 | 216 | 38,000 | 2,160 |
| 1998-03-16 | 225 | 229 | 213 | 213 | 41,000 | 2,130 |
| 1998-03-13 | 219 | 227 | 218 | 223 | 123,000 | 2,230 |
| 1998-03-12 | 224 | 228 | 218 | 219 | 57,000 | 2,190 |
| 1998-03-11 | 243 | 244 | 231 | 231 | 69,000 | 2,310 |
| 1998-03-10 | 239 | 241 | 230 | 235 | 127,000 | 2,350 |
| 1998-03-09 | 239 | 239 | 228 | 231 | 53,000 | 2,310 |
| 1998-03-06 | 232 | 232 | 224 | 224 | 24,000 | 2,240 |
| 1998-03-05 | 224 | 235 | 224 | 227 | 36,000 | 2,270 |
| 1998-03-04 | 234 | 234 | 225 | 229 | 50,000 | 2,290 |
| 1998-03-03 | 240 | 245 | 235 | 236 | 110,000 | 2,360 |
| 1998-03-02 | 244 | 244 | 230 | 235 | 125,000 | 2,350 |
| 1998-02-27 | 223 | 240 | 223 | 229 | 57,000 | 2,290 |
| 1998-02-26 | 230 | 230 | 210 | 223 | 99,000 | 2,230 |
| 1998-02-25 | 208 | 210 | 205 | 210 | 85,000 | 2,100 |
| 1998-02-24 | 220 | 221 | 214 | 214 | 47,000 | 2,140 |
| 1998-02-23 | 226 | 230 | 220 | 225 | 58,000 | 2,250 |
| 1998-02-20 | 225 | 230 | 216 | 225 | 42,000 | 2,250 |
| 1998-02-19 | 230 | 230 | 225 | 230 | 37,000 | 2,300 |
| 1998-02-18 | 238 | 240 | 235 | 235 | 30,000 | 2,350 |
| 1998-02-17 | 215 | 233 | 213 | 233 | 26,000 | 2,330 |
| 1998-02-16 | 216 | 220 | 215 | 217 | 69,000 | 2,170 |
| 1998-02-13 | 251 | 258 | 230 | 231 | 151,000 | 2,310 |
| 1998-02-12 | 265 | 265 | 250 | 250 | 259,000 | 2,500 |
| 1998-02-10 | 247 | 255 | 240 | 255 | 294,000 | 2,550 |
| 1998-02-09 | 220 | 233 | 220 | 233 | 119,000 | 2,330 |
| 1998-02-06 | 220 | 222 | 215 | 216 | 83,000 | 2,160 |
| 1998-02-05 | 208 | 220 | 202 | 217 | 109,000 | 2,170 |
| 1998-02-04 | 211 | 211 | 205 | 208 | 76,000 | 2,080 |
| 1998-02-03 | 198 | 210 | 198 | 202 | 184,000 | 2,020 |
| 1998-02-02 | 198 | 200 | 190 | 191 | 112,000 | 1,910 |
| 1998-01-30 | 212 | 212 | 185 | 200 | 90,000 | 2,000 |
| 1998-01-29 | 237 | 244 | 216 | 220 | 190,000 | 2,200 |
| 1998-01-28 | 230 | 249 | 230 | 233 | 198,000 | 2,330 |
| 1998-01-27 | 228 | 230 | 216 | 218 | 189,000 | 2,180 |
| 1998-01-26 | 210 | 227 | 210 | 223 | 233,000 | 2,230 |
| 1998-01-23 | 188 | 209 | 187 | 207 | 123,000 | 2,070 |
| 1998-01-22 | 200 | 201 | 195 | 198 | 159,000 | 1,980 |
| 1998-01-21 | 200 | 209 | 186 | 194 | 172,000 | 1,940 |
| 1998-01-20 | 165 | 170 | 157 | 166 | 113,000 | 1,660 |
| 1998-01-19 | 162 | 165 | 159 | 163 | 114,000 | 1,630 |
| 1998-01-16 | 138 | 142 | 137 | 142 | 95,000 | 1,420 |
| 1998-01-14 | 128 | 138 | 125 | 135 | 155,000 | 1,350 |
| 1998-01-13 | 123 | 126 | 120 | 120 | 40,000 | 1,200 |
| 1998-01-12 | 117 | 122 | 113 | 122 | 130,000 | 1,220 |
| 1998-01-09 | 113 | 114 | 111 | 112 | 121,000 | 1,120 |
| 1998-01-08 | 113 | 113 | 111 | 113 | 218,000 | 1,130 |
| 1998-01-07 | 113 | 115 | 110 | 113 | 276,000 | 1,130 |
| 1998-01-06 | 119 | 119 | 111 | 113 | 114,000 | 1,130 |
| 1998-01-05 | 121 | 121 | 118 | 119 | 209,000 | 1,190 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
