6331 三菱化工機(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	202	204	202	204	27,000	680
1999-12-29	202	206	201	206	107,000	686.67
1999-12-28	208	210	200	201	108,000	670
1999-12-27	213	213	207	208	149,000	693.33
1999-12-24	200	206	200	203	162,000	676.67
1999-12-22	200	200	197	200	242,000	666.67
1999-12-21	202	202	198	199	190,000	663.33
1999-12-20	205	208	200	201	165,000	670
1999-12-17	210	215	200	210	341,000	700
1999-12-16	220	224	201	203	223,000	676.67
1999-12-15	223	230	219	225	146,000	750
1999-12-14	225	230	223	227	170,000	756.67
1999-12-13	242	242	220	222	188,000	740
1999-12-10	232	237	231	235	148,000	783.33
1999-12-09	240	240	231	232	188,000	773.33
1999-12-08	242	245	240	244	64,000	813.33
1999-12-07	248	251	242	242	158,000	806.67
1999-12-06	254	254	245	248	163,000	826.67
1999-12-03	249	250	245	245	161,000	816.67
1999-12-02	243	249	241	244	171,000	813.33
1999-12-01	243	249	235	240	583,000	800
1999-11-30	254	254	243	243	274,000	810
1999-11-29	255	260	250	252	307,000	840
1999-11-26	263	265	256	259	157,000	863.33
1999-11-25	270	270	255	263	49,000	876.67
1999-11-24	267	279	263	263	132,000	876.67
1999-11-22	290	290	265	265	153,000	883.33
1999-11-19	300	305	270	285	295,000	950
1999-11-18	265	305	260	305	322,000	1,016.67
1999-11-17	265	266	255	256	330,000	853.33
1999-11-16	255	266	240	255	277,000	850
1999-11-15	279	279	235	260	184,000	866.67
1999-11-12	273	280	268	272	209,000	906.67
1999-11-11	310	310	270	271	426,000	903.33
1999-11-10	297	305	275	305	581,000	1,016.67
1999-11-09	314	314	301	307	270,000	1,023.33
1999-11-08	318	320	305	314	367,000	1,046.67
1999-11-05	334	335	318	319	346,000	1,063.33
1999-11-04	332	339	323	334	345,000	1,113.33
1999-11-02	345	345	337	337	376,000	1,123.33
1999-11-01	355	356	341	348	753,000	1,160
1999-10-29	352	359	350	354	522,000	1,180
1999-10-28	364	365	340	350	978,000	1,166.67
1999-10-27	337	365	337	360	2,921,000	1,200
1999-10-26	354	357	336	339	1,010,000	1,130
1999-10-25	343	381	335	359	3,992,000	1,196.67
1999-10-22	318	355	310	341	5,973,000	1,136.67
1999-10-21	307	335	295	323	4,049,000	1,076.67
1999-10-20	248	323	248	311	2,143,000	1,036.67
1999-10-19	248	249	240	243	59,000	810
1999-10-18	251	251	242	247	68,000	823.33
1999-10-15	255	261	254	255	92,000	850
1999-10-14	265	265	255	255	86,000	850
1999-10-13	265	265	253	265	67,000	883.33
1999-10-12	267	271	261	268	229,000	893.33
1999-10-08	263	266	254	257	192,000	856.67
1999-10-07	243	258	242	258	129,000	860
1999-10-06	246	246	242	243	15,000	810
1999-10-05	246	249	242	249	34,000	830
1999-10-04	255	255	248	249	33,000	830
1999-10-01	252	255	240	245	113,000	816.67
1999-09-30	250	252	242	252	48,000	840
1999-09-29	251	251	242	250	67,000	833.33
1999-09-28	253	253	242	250	33,000	833.33
1999-09-27	255	255	243	245	47,000	816.67
1999-09-24	246	246	240	240	98,000	800
1999-09-22	262	262	251	252	19,000	840
1999-09-21	268	268	252	257	75,000	856.67
1999-09-20	263	269	257	260	239,000	866.67
1999-09-17	248	263	247	263	216,000	876.67
1999-09-16	244	244	235	237	56,000	790
1999-09-14	257	257	240	248	54,000	826.67
1999-09-13	256	258	248	257	143,000	856.67
1999-09-10	240	255	240	252	174,000	840
1999-09-09	238	240	233	239	202,000	796.67
1999-09-08	241	242	233	233	268,000	776.67
1999-09-07	255	255	235	238	265,000	793.33
1999-09-06	257	258	249	250	219,000	833.33
1999-09-03	253	255	252	252	86,000	840
1999-09-02	255	265	250	252	270,000	840
1999-09-01	260	260	256	258	42,000	860
1999-08-31	263	263	260	260	50,000	866.67
1999-08-30	261	265	261	262	22,000	873.33
1999-08-27	269	270	261	261	42,000	870
1999-08-26	274	274	264	264	47,000	880
1999-08-25	264	270	258	270	44,000	900
1999-08-24	272	274	266	266	61,000	886.67
1999-08-23	278	278	270	272	75,000	906.67
1999-08-20	265	265	255	255	120,000	850
1999-08-19	269	269	264	264	23,000	880
1999-08-18	275	275	267	272	21,000	906.67
1999-08-17	275	275	270	270	66,000	900
1999-08-16	270	274	266	274	49,000	913.33
1999-08-13	268	268	264	266	55,000	886.67
1999-08-12	255	269	254	261	189,000	870
1999-08-11	259	266	249	251	447,000	836.67
1999-08-10	268	270	260	262	118,000	873.33
1999-08-09	265	275	265	270	25,000	900
1999-08-06	270	274	261	265	119,000	883.33
1999-08-05	280	280	270	270	93,000	900
1999-08-04	291	291	271	279	171,000	930
1999-08-03	289	300	270	281	109,000	936.67
1999-08-02	292	293	285	287	68,000	956.67
1999-07-30	292	294	288	290	109,000	966.67
1999-07-29	292	295	292	292	79,000	973.33
1999-07-28	294	294	292	294	66,000	980
1999-07-27	292	297	291	292	55,000	973.33
1999-07-26	303	304	296	296	92,000	986.67
1999-07-23	295	300	290	300	108,000	1,000
1999-07-22	303	305	298	298	109,000	993.33
1999-07-21	299	305	295	303	157,000	1,010
1999-07-19	300	302	296	299	87,000	996.67
1999-07-16	297	302	296	296	210,000	986.67
1999-07-15	305	309	296	297	115,000	990
1999-07-14	301	310	300	305	132,000	1,016.67
1999-07-13	314	314	294	297	285,000	990
1999-07-12	320	320	312	312	101,000	1,040
1999-07-09	320	323	311	320	177,000	1,066.67
1999-07-08	329	329	316	319	740,000	1,063.33
1999-07-07	315	327	311	323	903,000	1,076.67
1999-07-06	294	295	292	292	95,000	973.33
1999-07-05	300	300	291	292	136,000	973.33
1999-07-02	297	297	292	294	71,000	980
1999-07-01	299	300	292	295	58,000	983.33
1999-06-30	300	300	290	295	217,000	983.33
1999-06-29	295	299	292	295	55,000	983.33
1999-06-28	298	300	290	300	164,000	1,000
1999-06-25	300	308	300	300	82,000	1,000
1999-06-24	305	308	301	302	130,000	1,006.67
1999-06-23	305	313	300	300	177,000	1,000
1999-06-22	320	320	305	310	210,000	1,033.33
1999-06-21	296	306	296	305	154,000	1,016.67
1999-06-18	320	320	306	306	120,000	1,020
1999-06-17	319	319	309	315	243,000	1,050
1999-06-16	323	323	314	318	416,000	1,060
1999-06-15	325	331	313	318	1,131,000	1,060
1999-06-14	312	320	306	320	733,000	1,066.67
1999-06-11	310	310	301	303	508,000	1,010
1999-06-10	300	319	300	301	941,000	1,003.33
1999-06-09	294	296	287	296	260,000	986.67
1999-06-08	290	294	283	294	236,000	980
1999-06-07	281	285	278	285	105,000	950
1999-06-04	280	284	279	284	123,000	946.67
1999-06-03	282	282	276	279	116,000	930
1999-06-02	282	285	273	275	161,000	916.67
1999-06-01	282	290	281	288	244,000	960
1999-05-31	273	280	268	280	144,000	933.33
1999-05-28	287	303	275	278	1,033,000	926.67
1999-05-27	258	295	252	287	686,000	956.67
1999-05-26	251	255	251	253	117,000	843.33
1999-05-25	260	262	251	256	120,000	853.33
1999-05-24	265	265	261	262	96,000	873.33
1999-05-21	267	267	260	260	45,000	866.67
1999-05-20	275	276	260	267	82,000	890
1999-05-19	275	276	272	276	91,000	920
1999-05-18	276	279	275	275	71,000	916.67
1999-05-17	285	285	276	279	114,000	930
1999-05-14	291	291	287	287	46,000	956.67
1999-05-13	286	290	285	290	125,000	966.67
1999-05-12	288	291	285	285	119,000	950
1999-05-11	297	297	288	288	142,000	960
1999-05-10	295	295	289	295	108,000	983.33
1999-05-07	297	297	289	289	132,000	963.33
1999-05-06	293	293	289	289	145,000	963.33
1999-04-30	286	292	285	288	280,000	960
1999-04-28	283	285	276	276	146,000	920
1999-04-27	292	292	282	283	146,000	943.33
1999-04-26	294	294	285	292	489,000	973.33
1999-04-23	268	275	267	275	108,000	916.67
1999-04-22	271	273	266	270	97,000	900
1999-04-21	285	285	271	275	179,000	916.67
1999-04-20	281	283	275	282	161,000	940
1999-04-19	290	292	280	280	115,000	933.33
1999-04-16	298	299	291	292	414,000	973.33
1999-04-15	290	303	285	295	1,356,000	983.33
1999-04-14	285	287	277	285	195,000	950
1999-04-13	280	287	278	280	318,000	933.33
1999-04-12	280	283	275	276	255,000	920
1999-04-09	289	290	277	280	342,000	933.33
1999-04-08	286	294	281	289	671,000	963.33
1999-04-07	279	287	276	279	1,150,000	930
1999-04-06	253	276	253	274	863,000	913.33
1999-04-05	249	254	246	250	203,000	833.33
1999-04-02	254	254	241	242	152,000	806.67
1999-04-01	245	254	241	248	189,000	826.67
1999-03-31	244	244	238	240	86,000	800
1999-03-30	242	244	239	239	59,000	796.67
1999-03-29	247	247	241	242	58,000	806.67
1999-03-26	250	250	239	245	142,000	816.67
1999-03-25	248	249	239	240	137,000	800
1999-03-24	242	250	242	247	176,000	823.33
1999-03-23	250	250	245	247	190,000	823.33
1999-03-19	246	250	245	245	122,000	816.67
1999-03-18	254	254	245	246	211,000	820
1999-03-17	260	261	245	254	238,000	846.67
1999-03-16	254	255	248	255	186,000	850
1999-03-15	245	254	245	247	70,000	823.33
1999-03-12	258	258	245	245	132,000	816.67
1999-03-11	252	255	246	248	202,000	826.67
1999-03-10	243	247	236	242	84,000	806.67
1999-03-09	248	249	240	245	79,000	816.67
1999-03-08	252	252	245	246	90,000	820
1999-03-05	236	242	235	242	69,000	806.67
1999-03-04	235	235	232	235	74,000	783.33
1999-03-03	241	242	234	235	98,000	783.33
1999-03-02	235	242	232	232	236,000	773.33
1999-03-01	248	249	238	238	363,000	793.33
1999-02-26	258	265	239	240	835,000	800
1999-02-25	246	258	245	253	276,000	843.33
1999-02-24	253	253	249	249	201,000	830
1999-02-23	262	270	255	258	369,000	860
1999-02-22	262	274	259	262	857,000	873.33
1999-02-19	256	265	251	262	393,000	873.33
1999-02-18	260	260	250	251	320,000	836.67
1999-02-17	249	269	246	260	1,078,000	866.67
1999-02-16	241	244	232	239	287,000	796.67
1999-02-15	245	246	236	236	91,000	786.67
1999-02-12	245	248	239	244	528,000	813.33
1999-02-10	221	241	221	240	663,000	800
1999-02-09	229	230	222	226	207,000	753.33
1999-02-08	229	237	229	232	56,000	773.33
1999-02-05	225	229	220	229	194,000	763.33
1999-02-04	232	234	220	229	271,000	763.33
1999-02-03	237	237	227	232	137,000	773.33
1999-02-02	251	251	240	240	93,000	800
1999-02-01	249	250	247	247	55,000	823.33
1999-01-29	245	249	238	245	121,000	816.67
1999-01-28	246	247	243	244	78,000	813.33
1999-01-27	251	253	247	247	110,000	823.33
1999-01-26	256	256	246	253	142,000	843.33
1999-01-25	252	255	246	249	50,000	830
1999-01-22	253	264	246	255	172,000	850
1999-01-21	243	253	243	252	99,000	840
1999-01-20	244	250	241	241	80,000	803.33
1999-01-19	250	250	241	246	47,000	820
1999-01-18	257	257	250	250	98,000	833.33
1999-01-14	240	248	236	248	84,000	826.67
1999-01-13	235	241	235	240	65,000	800
1999-01-12	254	254	235	235	208,000	783.33
1999-01-11	241	247	236	244	167,000	813.33
1999-01-08	222	230	221	225	61,000	750
1999-01-07	237	237	225	225	106,000	750
1999-01-06	218	225	218	222	74,000	740
1999-01-05	223	223	216	218	156,000	726.67
1999-01-04	233	233	216	218	181,000	726.67

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