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 | 2,040 |
| 1999-12-29 | 202 | 206 | 201 | 206 | 107,000 | 2,060 |
| 1999-12-28 | 208 | 210 | 200 | 201 | 108,000 | 2,010 |
| 1999-12-27 | 213 | 213 | 207 | 208 | 149,000 | 2,080 |
| 1999-12-24 | 200 | 206 | 200 | 203 | 162,000 | 2,030 |
| 1999-12-22 | 200 | 200 | 197 | 200 | 242,000 | 2,000 |
| 1999-12-21 | 202 | 202 | 198 | 199 | 190,000 | 1,990 |
| 1999-12-20 | 205 | 208 | 200 | 201 | 165,000 | 2,010 |
| 1999-12-17 | 210 | 215 | 200 | 210 | 341,000 | 2,100 |
| 1999-12-16 | 220 | 224 | 201 | 203 | 223,000 | 2,030 |
| 1999-12-15 | 223 | 230 | 219 | 225 | 146,000 | 2,250 |
| 1999-12-14 | 225 | 230 | 223 | 227 | 170,000 | 2,270 |
| 1999-12-13 | 242 | 242 | 220 | 222 | 188,000 | 2,220 |
| 1999-12-10 | 232 | 237 | 231 | 235 | 148,000 | 2,350 |
| 1999-12-09 | 240 | 240 | 231 | 232 | 188,000 | 2,320 |
| 1999-12-08 | 242 | 245 | 240 | 244 | 64,000 | 2,440 |
| 1999-12-07 | 248 | 251 | 242 | 242 | 158,000 | 2,420 |
| 1999-12-06 | 254 | 254 | 245 | 248 | 163,000 | 2,480 |
| 1999-12-03 | 249 | 250 | 245 | 245 | 161,000 | 2,450 |
| 1999-12-02 | 243 | 249 | 241 | 244 | 171,000 | 2,440 |
| 1999-12-01 | 243 | 249 | 235 | 240 | 583,000 | 2,400 |
| 1999-11-30 | 254 | 254 | 243 | 243 | 274,000 | 2,430 |
| 1999-11-29 | 255 | 260 | 250 | 252 | 307,000 | 2,520 |
| 1999-11-26 | 263 | 265 | 256 | 259 | 157,000 | 2,590 |
| 1999-11-25 | 270 | 270 | 255 | 263 | 49,000 | 2,630 |
| 1999-11-24 | 267 | 279 | 263 | 263 | 132,000 | 2,630 |
| 1999-11-22 | 290 | 290 | 265 | 265 | 153,000 | 2,650 |
| 1999-11-19 | 300 | 305 | 270 | 285 | 295,000 | 2,850 |
| 1999-11-18 | 265 | 305 | 260 | 305 | 322,000 | 3,050 |
| 1999-11-17 | 265 | 266 | 255 | 256 | 330,000 | 2,560 |
| 1999-11-16 | 255 | 266 | 240 | 255 | 277,000 | 2,550 |
| 1999-11-15 | 279 | 279 | 235 | 260 | 184,000 | 2,600 |
| 1999-11-12 | 273 | 280 | 268 | 272 | 209,000 | 2,720 |
| 1999-11-11 | 310 | 310 | 270 | 271 | 426,000 | 2,710 |
| 1999-11-10 | 297 | 305 | 275 | 305 | 581,000 | 3,050 |
| 1999-11-09 | 314 | 314 | 301 | 307 | 270,000 | 3,070 |
| 1999-11-08 | 318 | 320 | 305 | 314 | 367,000 | 3,140 |
| 1999-11-05 | 334 | 335 | 318 | 319 | 346,000 | 3,190 |
| 1999-11-04 | 332 | 339 | 323 | 334 | 345,000 | 3,340 |
| 1999-11-02 | 345 | 345 | 337 | 337 | 376,000 | 3,370 |
| 1999-11-01 | 355 | 356 | 341 | 348 | 753,000 | 3,480 |
| 1999-10-29 | 352 | 359 | 350 | 354 | 522,000 | 3,540 |
| 1999-10-28 | 364 | 365 | 340 | 350 | 978,000 | 3,500 |
| 1999-10-27 | 337 | 365 | 337 | 360 | 2,921,000 | 3,600 |
| 1999-10-26 | 354 | 357 | 336 | 339 | 1,010,000 | 3,390 |
| 1999-10-25 | 343 | 381 | 335 | 359 | 3,992,000 | 3,590 |
| 1999-10-22 | 318 | 355 | 310 | 341 | 5,973,000 | 3,410 |
| 1999-10-21 | 307 | 335 | 295 | 323 | 4,049,000 | 3,230 |
| 1999-10-20 | 248 | 323 | 248 | 311 | 2,143,000 | 3,110 |
| 1999-10-19 | 248 | 249 | 240 | 243 | 59,000 | 2,430 |
| 1999-10-18 | 251 | 251 | 242 | 247 | 68,000 | 2,470 |
| 1999-10-15 | 255 | 261 | 254 | 255 | 92,000 | 2,550 |
| 1999-10-14 | 265 | 265 | 255 | 255 | 86,000 | 2,550 |
| 1999-10-13 | 265 | 265 | 253 | 265 | 67,000 | 2,650 |
| 1999-10-12 | 267 | 271 | 261 | 268 | 229,000 | 2,680 |
| 1999-10-08 | 263 | 266 | 254 | 257 | 192,000 | 2,570 |
| 1999-10-07 | 243 | 258 | 242 | 258 | 129,000 | 2,580 |
| 1999-10-06 | 246 | 246 | 242 | 243 | 15,000 | 2,430 |
| 1999-10-05 | 246 | 249 | 242 | 249 | 34,000 | 2,490 |
| 1999-10-04 | 255 | 255 | 248 | 249 | 33,000 | 2,490 |
| 1999-10-01 | 252 | 255 | 240 | 245 | 113,000 | 2,450 |
| 1999-09-30 | 250 | 252 | 242 | 252 | 48,000 | 2,520 |
| 1999-09-29 | 251 | 251 | 242 | 250 | 67,000 | 2,500 |
| 1999-09-28 | 253 | 253 | 242 | 250 | 33,000 | 2,500 |
| 1999-09-27 | 255 | 255 | 243 | 245 | 47,000 | 2,450 |
| 1999-09-24 | 246 | 246 | 240 | 240 | 98,000 | 2,400 |
| 1999-09-22 | 262 | 262 | 251 | 252 | 19,000 | 2,520 |
| 1999-09-21 | 268 | 268 | 252 | 257 | 75,000 | 2,570 |
| 1999-09-20 | 263 | 269 | 257 | 260 | 239,000 | 2,600 |
| 1999-09-17 | 248 | 263 | 247 | 263 | 216,000 | 2,630 |
| 1999-09-16 | 244 | 244 | 235 | 237 | 56,000 | 2,370 |
| 1999-09-14 | 257 | 257 | 240 | 248 | 54,000 | 2,480 |
| 1999-09-13 | 256 | 258 | 248 | 257 | 143,000 | 2,570 |
| 1999-09-10 | 240 | 255 | 240 | 252 | 174,000 | 2,520 |
| 1999-09-09 | 238 | 240 | 233 | 239 | 202,000 | 2,390 |
| 1999-09-08 | 241 | 242 | 233 | 233 | 268,000 | 2,330 |
| 1999-09-07 | 255 | 255 | 235 | 238 | 265,000 | 2,380 |
| 1999-09-06 | 257 | 258 | 249 | 250 | 219,000 | 2,500 |
| 1999-09-03 | 253 | 255 | 252 | 252 | 86,000 | 2,520 |
| 1999-09-02 | 255 | 265 | 250 | 252 | 270,000 | 2,520 |
| 1999-09-01 | 260 | 260 | 256 | 258 | 42,000 | 2,580 |
| 1999-08-31 | 263 | 263 | 260 | 260 | 50,000 | 2,600 |
| 1999-08-30 | 261 | 265 | 261 | 262 | 22,000 | 2,620 |
| 1999-08-27 | 269 | 270 | 261 | 261 | 42,000 | 2,610 |
| 1999-08-26 | 274 | 274 | 264 | 264 | 47,000 | 2,640 |
| 1999-08-25 | 264 | 270 | 258 | 270 | 44,000 | 2,700 |
| 1999-08-24 | 272 | 274 | 266 | 266 | 61,000 | 2,660 |
| 1999-08-23 | 278 | 278 | 270 | 272 | 75,000 | 2,720 |
| 1999-08-20 | 265 | 265 | 255 | 255 | 120,000 | 2,550 |
| 1999-08-19 | 269 | 269 | 264 | 264 | 23,000 | 2,640 |
| 1999-08-18 | 275 | 275 | 267 | 272 | 21,000 | 2,720 |
| 1999-08-17 | 275 | 275 | 270 | 270 | 66,000 | 2,700 |
| 1999-08-16 | 270 | 274 | 266 | 274 | 49,000 | 2,740 |
| 1999-08-13 | 268 | 268 | 264 | 266 | 55,000 | 2,660 |
| 1999-08-12 | 255 | 269 | 254 | 261 | 189,000 | 2,610 |
| 1999-08-11 | 259 | 266 | 249 | 251 | 447,000 | 2,510 |
| 1999-08-10 | 268 | 270 | 260 | 262 | 118,000 | 2,620 |
| 1999-08-09 | 265 | 275 | 265 | 270 | 25,000 | 2,700 |
| 1999-08-06 | 270 | 274 | 261 | 265 | 119,000 | 2,650 |
| 1999-08-05 | 280 | 280 | 270 | 270 | 93,000 | 2,700 |
| 1999-08-04 | 291 | 291 | 271 | 279 | 171,000 | 2,790 |
| 1999-08-03 | 289 | 300 | 270 | 281 | 109,000 | 2,810 |
| 1999-08-02 | 292 | 293 | 285 | 287 | 68,000 | 2,870 |
| 1999-07-30 | 292 | 294 | 288 | 290 | 109,000 | 2,900 |
| 1999-07-29 | 292 | 295 | 292 | 292 | 79,000 | 2,920 |
| 1999-07-28 | 294 | 294 | 292 | 294 | 66,000 | 2,940 |
| 1999-07-27 | 292 | 297 | 291 | 292 | 55,000 | 2,920 |
| 1999-07-26 | 303 | 304 | 296 | 296 | 92,000 | 2,960 |
| 1999-07-23 | 295 | 300 | 290 | 300 | 108,000 | 3,000 |
| 1999-07-22 | 303 | 305 | 298 | 298 | 109,000 | 2,980 |
| 1999-07-21 | 299 | 305 | 295 | 303 | 157,000 | 3,030 |
| 1999-07-19 | 300 | 302 | 296 | 299 | 87,000 | 2,990 |
| 1999-07-16 | 297 | 302 | 296 | 296 | 210,000 | 2,960 |
| 1999-07-15 | 305 | 309 | 296 | 297 | 115,000 | 2,970 |
| 1999-07-14 | 301 | 310 | 300 | 305 | 132,000 | 3,050 |
| 1999-07-13 | 314 | 314 | 294 | 297 | 285,000 | 2,970 |
| 1999-07-12 | 320 | 320 | 312 | 312 | 101,000 | 3,120 |
| 1999-07-09 | 320 | 323 | 311 | 320 | 177,000 | 3,200 |
| 1999-07-08 | 329 | 329 | 316 | 319 | 740,000 | 3,190 |
| 1999-07-07 | 315 | 327 | 311 | 323 | 903,000 | 3,230 |
| 1999-07-06 | 294 | 295 | 292 | 292 | 95,000 | 2,920 |
| 1999-07-05 | 300 | 300 | 291 | 292 | 136,000 | 2,920 |
| 1999-07-02 | 297 | 297 | 292 | 294 | 71,000 | 2,940 |
| 1999-07-01 | 299 | 300 | 292 | 295 | 58,000 | 2,950 |
| 1999-06-30 | 300 | 300 | 290 | 295 | 217,000 | 2,950 |
| 1999-06-29 | 295 | 299 | 292 | 295 | 55,000 | 2,950 |
| 1999-06-28 | 298 | 300 | 290 | 300 | 164,000 | 3,000 |
| 1999-06-25 | 300 | 308 | 300 | 300 | 82,000 | 3,000 |
| 1999-06-24 | 305 | 308 | 301 | 302 | 130,000 | 3,020 |
| 1999-06-23 | 305 | 313 | 300 | 300 | 177,000 | 3,000 |
| 1999-06-22 | 320 | 320 | 305 | 310 | 210,000 | 3,100 |
| 1999-06-21 | 296 | 306 | 296 | 305 | 154,000 | 3,050 |
| 1999-06-18 | 320 | 320 | 306 | 306 | 120,000 | 3,060 |
| 1999-06-17 | 319 | 319 | 309 | 315 | 243,000 | 3,150 |
| 1999-06-16 | 323 | 323 | 314 | 318 | 416,000 | 3,180 |
| 1999-06-15 | 325 | 331 | 313 | 318 | 1,131,000 | 3,180 |
| 1999-06-14 | 312 | 320 | 306 | 320 | 733,000 | 3,200 |
| 1999-06-11 | 310 | 310 | 301 | 303 | 508,000 | 3,030 |
| 1999-06-10 | 300 | 319 | 300 | 301 | 941,000 | 3,010 |
| 1999-06-09 | 294 | 296 | 287 | 296 | 260,000 | 2,960 |
| 1999-06-08 | 290 | 294 | 283 | 294 | 236,000 | 2,940 |
| 1999-06-07 | 281 | 285 | 278 | 285 | 105,000 | 2,850 |
| 1999-06-04 | 280 | 284 | 279 | 284 | 123,000 | 2,840 |
| 1999-06-03 | 282 | 282 | 276 | 279 | 116,000 | 2,790 |
| 1999-06-02 | 282 | 285 | 273 | 275 | 161,000 | 2,750 |
| 1999-06-01 | 282 | 290 | 281 | 288 | 244,000 | 2,880 |
| 1999-05-31 | 273 | 280 | 268 | 280 | 144,000 | 2,800 |
| 1999-05-28 | 287 | 303 | 275 | 278 | 1,033,000 | 2,780 |
| 1999-05-27 | 258 | 295 | 252 | 287 | 686,000 | 2,870 |
| 1999-05-26 | 251 | 255 | 251 | 253 | 117,000 | 2,530 |
| 1999-05-25 | 260 | 262 | 251 | 256 | 120,000 | 2,560 |
| 1999-05-24 | 265 | 265 | 261 | 262 | 96,000 | 2,620 |
| 1999-05-21 | 267 | 267 | 260 | 260 | 45,000 | 2,600 |
| 1999-05-20 | 275 | 276 | 260 | 267 | 82,000 | 2,670 |
| 1999-05-19 | 275 | 276 | 272 | 276 | 91,000 | 2,760 |
| 1999-05-18 | 276 | 279 | 275 | 275 | 71,000 | 2,750 |
| 1999-05-17 | 285 | 285 | 276 | 279 | 114,000 | 2,790 |
| 1999-05-14 | 291 | 291 | 287 | 287 | 46,000 | 2,870 |
| 1999-05-13 | 286 | 290 | 285 | 290 | 125,000 | 2,900 |
| 1999-05-12 | 288 | 291 | 285 | 285 | 119,000 | 2,850 |
| 1999-05-11 | 297 | 297 | 288 | 288 | 142,000 | 2,880 |
| 1999-05-10 | 295 | 295 | 289 | 295 | 108,000 | 2,950 |
| 1999-05-07 | 297 | 297 | 289 | 289 | 132,000 | 2,890 |
| 1999-05-06 | 293 | 293 | 289 | 289 | 145,000 | 2,890 |
| 1999-04-30 | 286 | 292 | 285 | 288 | 280,000 | 2,880 |
| 1999-04-28 | 283 | 285 | 276 | 276 | 146,000 | 2,760 |
| 1999-04-27 | 292 | 292 | 282 | 283 | 146,000 | 2,830 |
| 1999-04-26 | 294 | 294 | 285 | 292 | 489,000 | 2,920 |
| 1999-04-23 | 268 | 275 | 267 | 275 | 108,000 | 2,750 |
| 1999-04-22 | 271 | 273 | 266 | 270 | 97,000 | 2,700 |
| 1999-04-21 | 285 | 285 | 271 | 275 | 179,000 | 2,750 |
| 1999-04-20 | 281 | 283 | 275 | 282 | 161,000 | 2,820 |
| 1999-04-19 | 290 | 292 | 280 | 280 | 115,000 | 2,800 |
| 1999-04-16 | 298 | 299 | 291 | 292 | 414,000 | 2,920 |
| 1999-04-15 | 290 | 303 | 285 | 295 | 1,356,000 | 2,950 |
| 1999-04-14 | 285 | 287 | 277 | 285 | 195,000 | 2,850 |
| 1999-04-13 | 280 | 287 | 278 | 280 | 318,000 | 2,800 |
| 1999-04-12 | 280 | 283 | 275 | 276 | 255,000 | 2,760 |
| 1999-04-09 | 289 | 290 | 277 | 280 | 342,000 | 2,800 |
| 1999-04-08 | 286 | 294 | 281 | 289 | 671,000 | 2,890 |
| 1999-04-07 | 279 | 287 | 276 | 279 | 1,150,000 | 2,790 |
| 1999-04-06 | 253 | 276 | 253 | 274 | 863,000 | 2,740 |
| 1999-04-05 | 249 | 254 | 246 | 250 | 203,000 | 2,500 |
| 1999-04-02 | 254 | 254 | 241 | 242 | 152,000 | 2,420 |
| 1999-04-01 | 245 | 254 | 241 | 248 | 189,000 | 2,480 |
| 1999-03-31 | 244 | 244 | 238 | 240 | 86,000 | 2,400 |
| 1999-03-30 | 242 | 244 | 239 | 239 | 59,000 | 2,390 |
| 1999-03-29 | 247 | 247 | 241 | 242 | 58,000 | 2,420 |
| 1999-03-26 | 250 | 250 | 239 | 245 | 142,000 | 2,450 |
| 1999-03-25 | 248 | 249 | 239 | 240 | 137,000 | 2,400 |
| 1999-03-24 | 242 | 250 | 242 | 247 | 176,000 | 2,470 |
| 1999-03-23 | 250 | 250 | 245 | 247 | 190,000 | 2,470 |
| 1999-03-19 | 246 | 250 | 245 | 245 | 122,000 | 2,450 |
| 1999-03-18 | 254 | 254 | 245 | 246 | 211,000 | 2,460 |
| 1999-03-17 | 260 | 261 | 245 | 254 | 238,000 | 2,540 |
| 1999-03-16 | 254 | 255 | 248 | 255 | 186,000 | 2,550 |
| 1999-03-15 | 245 | 254 | 245 | 247 | 70,000 | 2,470 |
| 1999-03-12 | 258 | 258 | 245 | 245 | 132,000 | 2,450 |
| 1999-03-11 | 252 | 255 | 246 | 248 | 202,000 | 2,480 |
| 1999-03-10 | 243 | 247 | 236 | 242 | 84,000 | 2,420 |
| 1999-03-09 | 248 | 249 | 240 | 245 | 79,000 | 2,450 |
| 1999-03-08 | 252 | 252 | 245 | 246 | 90,000 | 2,460 |
| 1999-03-05 | 236 | 242 | 235 | 242 | 69,000 | 2,420 |
| 1999-03-04 | 235 | 235 | 232 | 235 | 74,000 | 2,350 |
| 1999-03-03 | 241 | 242 | 234 | 235 | 98,000 | 2,350 |
| 1999-03-02 | 235 | 242 | 232 | 232 | 236,000 | 2,320 |
| 1999-03-01 | 248 | 249 | 238 | 238 | 363,000 | 2,380 |
| 1999-02-26 | 258 | 265 | 239 | 240 | 835,000 | 2,400 |
| 1999-02-25 | 246 | 258 | 245 | 253 | 276,000 | 2,530 |
| 1999-02-24 | 253 | 253 | 249 | 249 | 201,000 | 2,490 |
| 1999-02-23 | 262 | 270 | 255 | 258 | 369,000 | 2,580 |
| 1999-02-22 | 262 | 274 | 259 | 262 | 857,000 | 2,620 |
| 1999-02-19 | 256 | 265 | 251 | 262 | 393,000 | 2,620 |
| 1999-02-18 | 260 | 260 | 250 | 251 | 320,000 | 2,510 |
| 1999-02-17 | 249 | 269 | 246 | 260 | 1,078,000 | 2,600 |
| 1999-02-16 | 241 | 244 | 232 | 239 | 287,000 | 2,390 |
| 1999-02-15 | 245 | 246 | 236 | 236 | 91,000 | 2,360 |
| 1999-02-12 | 245 | 248 | 239 | 244 | 528,000 | 2,440 |
| 1999-02-10 | 221 | 241 | 221 | 240 | 663,000 | 2,400 |
| 1999-02-09 | 229 | 230 | 222 | 226 | 207,000 | 2,260 |
| 1999-02-08 | 229 | 237 | 229 | 232 | 56,000 | 2,320 |
| 1999-02-05 | 225 | 229 | 220 | 229 | 194,000 | 2,290 |
| 1999-02-04 | 232 | 234 | 220 | 229 | 271,000 | 2,290 |
| 1999-02-03 | 237 | 237 | 227 | 232 | 137,000 | 2,320 |
| 1999-02-02 | 251 | 251 | 240 | 240 | 93,000 | 2,400 |
| 1999-02-01 | 249 | 250 | 247 | 247 | 55,000 | 2,470 |
| 1999-01-29 | 245 | 249 | 238 | 245 | 121,000 | 2,450 |
| 1999-01-28 | 246 | 247 | 243 | 244 | 78,000 | 2,440 |
| 1999-01-27 | 251 | 253 | 247 | 247 | 110,000 | 2,470 |
| 1999-01-26 | 256 | 256 | 246 | 253 | 142,000 | 2,530 |
| 1999-01-25 | 252 | 255 | 246 | 249 | 50,000 | 2,490 |
| 1999-01-22 | 253 | 264 | 246 | 255 | 172,000 | 2,550 |
| 1999-01-21 | 243 | 253 | 243 | 252 | 99,000 | 2,520 |
| 1999-01-20 | 244 | 250 | 241 | 241 | 80,000 | 2,410 |
| 1999-01-19 | 250 | 250 | 241 | 246 | 47,000 | 2,460 |
| 1999-01-18 | 257 | 257 | 250 | 250 | 98,000 | 2,500 |
| 1999-01-14 | 240 | 248 | 236 | 248 | 84,000 | 2,480 |
| 1999-01-13 | 235 | 241 | 235 | 240 | 65,000 | 2,400 |
| 1999-01-12 | 254 | 254 | 235 | 235 | 208,000 | 2,350 |
| 1999-01-11 | 241 | 247 | 236 | 244 | 167,000 | 2,440 |
| 1999-01-08 | 222 | 230 | 221 | 225 | 61,000 | 2,250 |
| 1999-01-07 | 237 | 237 | 225 | 225 | 106,000 | 2,250 |
| 1999-01-06 | 218 | 225 | 218 | 222 | 74,000 | 2,220 |
| 1999-01-05 | 223 | 223 | 216 | 218 | 156,000 | 2,180 |
| 1999-01-04 | 233 | 233 | 216 | 218 | 181,000 | 2,180 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
