三菱化工機(6331)の株価時系列情報
三菱化工機(6331)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1983/12/28 | 283 | 283 | 281 | 282 | 69,000 |
1983/12/27 | 295 | 295 | 282 | 288 | 431,000 |
1983/12/26 | 284 | 298 | 280 | 290 | 826,000 |
1983/12/24 | 275 | 280 | 273 | 280 | 327,000 |
1983/12/23 | 276 | 277 | 273 | 273 | 263,000 |
1983/12/22 | 275 | 276 | 272 | 275 | 518,000 |
1983/12/21 | 268 | 272 | 266 | 272 | 245,000 |
1983/12/20 | 268 | 274 | 266 | 267 | 551,000 |
1983/12/19 | 253 | 265 | 253 | 265 | 156,000 |
1983/12/17 | 260 | 260 | 256 | 258 | 148,000 |
1983/12/16 | 266 | 268 | 262 | 264 | 240,000 |
1983/12/15 | 261 | 272 | 261 | 263 | 1,025,000 |
1983/12/14 | 273 | 273 | 261 | 261 | 581,000 |
1983/12/13 | 265 | 273 | 263 | 273 | 2,225,000 |
1983/12/12 | 256 | 267 | 255 | 262 | 2,500,000 |
1983/12/09 | 240 | 253 | 239 | 253 | 626,000 |
1983/12/08 | 238 | 238 | 234 | 236 | 66,000 |
1983/12/07 | 236 | 240 | 236 | 237 | 130,000 |
1983/12/06 | 231 | 239 | 231 | 239 | 75,000 |
1983/12/05 | 234 | 234 | 228 | 229 | 29,000 |
1983/12/03 | 230 | 235 | 230 | 235 | 53,000 |
1983/12/02 | 226 | 233 | 224 | 230 | 167,000 |
1983/12/01 | 226 | 227 | 225 | 226 | 49,000 |
1983/11/30 | 227 | 231 | 227 | 229 | 23,000 |
1983/11/29 | 228 | 228 | 226 | 226 | 40,000 |
1983/11/28 | 229 | 234 | 229 | 233 | 13,000 |
1983/11/26 | 230 | 234 | 229 | 229 | 40,000 |
1983/11/25 | 235 | 235 | 230 | 233 | 30,000 |
1983/11/24 | 235 | 236 | 234 | 234 | 32,000 |
1983/11/22 | 234 | 236 | 234 | 234 | 31,000 |
1983/11/21 | 238 | 238 | 235 | 237 | 37,000 |
1983/11/19 | 236 | 237 | 233 | 237 | 22,000 |
1983/11/18 | 229 | 238 | 229 | 238 | 40,000 |
1983/11/17 | 239 | 239 | 230 | 230 | 62,000 |
1983/11/16 | 232 | 239 | 229 | 239 | 125,000 |
1983/11/15 | 228 | 230 | 228 | 230 | 110,000 |
1983/11/14 | 229 | 230 | 226 | 230 | 38,000 |
1983/11/11 | 226 | 230 | 226 | 230 | 14,000 |
1983/11/10 | 230 | 230 | 225 | 225 | 85,000 |
1983/11/09 | 227 | 227 | 226 | 227 | 39,000 |
1983/11/08 | 230 | 230 | 227 | 227 | 41,000 |
1983/11/07 | 230 | 231 | 230 | 230 | 91,000 |
1983/11/05 | 236 | 237 | 231 | 231 | 76,000 |
1983/11/04 | 243 | 243 | 236 | 236 | 193,000 |
1983/11/02 | 239 | 245 | 235 | 239 | 530,000 |
1983/11/01 | 223 | 225 | 223 | 225 | 26,000 |
1983/10/31 | 225 | 225 | 222 | 222 | 28,000 |
1983/10/29 | 225 | 226 | 225 | 225 | 15,000 |
1983/10/28 | 229 | 229 | 225 | 225 | 40,000 |
1983/10/27 | 226 | 226 | 226 | 226 | 24,000 |
1983/10/26 | 228 | 228 | 225 | 225 | 48,000 |
1983/10/25 | 227 | 229 | 227 | 228 | 87,000 |
1983/10/24 | 230 | 234 | 226 | 226 | 47,000 |
1983/10/22 | 230 | 235 | 230 | 234 | 136,000 |
1983/10/21 | 230 | 230 | 229 | 229 | 84,000 |
1983/10/20 | 226 | 230 | 226 | 230 | 112,000 |
1983/10/19 | 228 | 228 | 225 | 225 | 42,000 |
1983/10/18 | 230 | 230 | 228 | 228 | 71,000 |
1983/10/15 | 228 | 230 | 227 | 230 | 62,000 |
1983/10/14 | 220 | 230 | 220 | 229 | 121,000 |
1983/10/13 | 219 | 219 | 219 | 219 | 28,000 |
1983/10/11 | 222 | 222 | 218 | 218 | 23,000 |
1983/10/07 | 222 | 225 | 222 | 222 | 17,000 |
1983/10/06 | 223 | 225 | 222 | 222 | 27,000 |
1983/10/05 | 222 | 225 | 222 | 224 | 22,000 |
1983/10/04 | 228 | 228 | 225 | 226 | 69,000 |
1983/10/03 | 220 | 220 | 218 | 218 | 18,000 |
1983/10/01 | 218 | 219 | 218 | 219 | 39,000 |
1983/09/30 | 222 | 222 | 219 | 219 | 81,000 |
1983/09/29 | 219 | 228 | 219 | 222 | 104,000 |
1983/09/28 | 219 | 219 | 218 | 219 | 17,000 |
1983/09/27 | 218 | 220 | 218 | 220 | 30,000 |
1983/09/26 | 219 | 219 | 217 | 217 | 46,000 |
1983/09/24 | 218 | 220 | 218 | 220 | 52,000 |
1983/09/22 | 220 | 220 | 218 | 218 | 43,000 |
1983/09/21 | 219 | 219 | 219 | 219 | 20,000 |
1983/09/20 | 219 | 219 | 218 | 218 | 13,000 |
1983/09/19 | 220 | 220 | 219 | 219 | 25,000 |
1983/09/17 | 220 | 220 | 219 | 220 | 36,000 |
1983/09/16 | 225 | 225 | 223 | 223 | 21,000 |
1983/09/14 | 225 | 225 | 225 | 225 | 17,000 |
1983/09/13 | 223 | 225 | 223 | 223 | 28,000 |
1983/09/12 | 225 | 225 | 223 | 223 | 28,000 |
1983/09/09 | 225 | 225 | 225 | 225 | 42,000 |
1983/09/08 | 227 | 228 | 224 | 228 | 37,000 |
1983/09/07 | 228 | 228 | 223 | 228 | 63,000 |
1983/09/06 | 225 | 230 | 223 | 230 | 26,000 |
1983/09/05 | 223 | 225 | 223 | 225 | 14,000 |
1983/09/03 | 221 | 221 | 221 | 221 | 8,000 |
1983/09/02 | 222 | 222 | 220 | 220 | 17,000 |
1983/09/01 | 230 | 230 | 222 | 227 | 32,000 |
1983/08/31 | 222 | 227 | 222 | 225 | 44,000 |
1983/08/30 | 221 | 225 | 221 | 225 | 21,000 |
1983/08/29 | 218 | 220 | 218 | 220 | 25,000 |
1983/08/27 | 218 | 218 | 218 | 218 | 34,000 |
1983/08/26 | 220 | 220 | 218 | 218 | 34,000 |
1983/08/25 | 220 | 220 | 218 | 218 | 15,000 |
1983/08/24 | 220 | 220 | 218 | 219 | 27,000 |
1983/08/23 | 220 | 221 | 218 | 218 | 84,000 |
1983/08/22 | 220 | 220 | 218 | 218 | 12,000 |
1983/08/20 | 220 | 220 | 218 | 218 | 17,000 |
1983/08/19 | 221 | 221 | 220 | 220 | 70,000 |
1983/08/18 | 227 | 235 | 220 | 220 | 137,000 |
1983/08/17 | 218 | 227 | 218 | 227 | 51,000 |
1983/08/16 | 218 | 221 | 218 | 221 | 28,000 |
1983/08/15 | 218 | 220 | 218 | 218 | 40,000 |
1983/08/12 | 218 | 220 | 218 | 220 | 50,000 |
1983/08/11 | 218 | 218 | 218 | 218 | 37,000 |
1983/08/10 | 221 | 221 | 219 | 220 | 129,000 |
1983/08/09 | 221 | 221 | 221 | 221 | 18,000 |
1983/08/08 | 221 | 222 | 221 | 222 | 28,000 |
1983/08/06 | 221 | 221 | 221 | 221 | 25,000 |
1983/08/05 | 221 | 222 | 220 | 222 | 24,000 |
1983/08/04 | 220 | 225 | 220 | 222 | 32,000 |
1983/08/03 | 220 | 222 | 218 | 218 | 58,000 |
1983/08/02 | 220 | 220 | 219 | 220 | 54,000 |
1983/08/01 | 222 | 222 | 220 | 220 | 30,000 |
1983/07/30 | 222 | 222 | 220 | 220 | 14,000 |
1983/07/29 | 219 | 225 | 219 | 220 | 51,000 |
1983/07/28 | 219 | 219 | 217 | 217 | 43,000 |
1983/07/27 | 219 | 219 | 217 | 217 | 41,000 |
1983/07/26 | 217 | 220 | 217 | 218 | 58,000 |
1983/07/25 | 219 | 221 | 219 | 219 | 38,000 |
1983/07/23 | 221 | 221 | 219 | 219 | 27,000 |
1983/07/22 | 221 | 221 | 220 | 220 | 134,000 |
1983/07/21 | 222 | 222 | 220 | 220 | 105,000 |
1983/07/20 | 224 | 224 | 221 | 222 | 27,000 |
1983/07/19 | 223 | 223 | 221 | 221 | 76,000 |
1983/07/18 | 222 | 224 | 221 | 224 | 48,000 |
1983/07/15 | 224 | 224 | 221 | 224 | 35,000 |
1983/07/14 | 221 | 223 | 220 | 220 | 22,000 |
1983/07/13 | 221 | 225 | 221 | 221 | 21,000 |
1983/07/12 | 222 | 225 | 221 | 221 | 34,000 |
1983/07/11 | 222 | 225 | 222 | 225 | 22,000 |
1983/07/09 | 221 | 221 | 220 | 220 | 70,000 |
1983/07/08 | 226 | 226 | 220 | 220 | 21,000 |
1983/07/07 | 227 | 227 | 222 | 222 | 46,000 |
1983/07/06 | 231 | 231 | 226 | 226 | 39,000 |
1983/07/05 | 225 | 230 | 225 | 230 | 69,000 |
1983/07/04 | 223 | 228 | 223 | 226 | 41,000 |
1983/07/02 | 220 | 223 | 219 | 223 | 46,000 |
1983/07/01 | 219 | 219 | 218 | 218 | 33,000 |
1983/06/30 | 219 | 220 | 219 | 220 | 12,000 |
1983/06/29 | 221 | 221 | 218 | 218 | 47,000 |
1983/06/28 | 220 | 222 | 218 | 220 | 86,000 |
1983/06/27 | 220 | 221 | 220 | 220 | 44,000 |
1983/06/25 | 220 | 221 | 220 | 220 | 29,000 |
1983/06/24 | 222 | 222 | 220 | 220 | 27,000 |
1983/06/23 | 222 | 222 | 220 | 222 | 28,000 |
1983/06/22 | 220 | 223 | 220 | 222 | 61,000 |
1983/06/21 | 221 | 222 | 220 | 220 | 66,000 |
1983/06/20 | 220 | 225 | 220 | 223 | 20,000 |
1983/06/17 | 220 | 220 | 219 | 219 | 11,000 |
1983/06/16 | 219 | 220 | 219 | 220 | 51,000 |
1983/06/15 | 218 | 220 | 218 | 220 | 23,000 |
1983/06/14 | 217 | 217 | 216 | 217 | 94,000 |
1983/06/13 | 218 | 218 | 216 | 216 | 94,000 |
1983/06/11 | 220 | 220 | 217 | 217 | 185,000 |
1983/06/10 | 222 | 222 | 220 | 220 | 88,000 |
1983/06/09 | 222 | 222 | 220 | 220 | 30,000 |
1983/06/08 | 221 | 221 | 220 | 220 | 51,000 |
1983/06/07 | 221 | 223 | 221 | 222 | 52,000 |
1983/06/06 | 223 | 225 | 223 | 224 | 41,000 |
1983/06/04 | 223 | 228 | 223 | 228 | 27,000 |
1983/06/03 | 228 | 230 | 223 | 223 | 54,000 |
1983/06/02 | 230 | 230 | 228 | 228 | 66,000 |
1983/06/01 | 231 | 232 | 231 | 231 | 79,000 |
1983/05/31 | 231 | 236 | 231 | 231 | 85,000 |
1983/05/30 | 233 | 235 | 231 | 232 | 57,000 |
1983/05/28 | 235 | 235 | 232 | 233 | 20,000 |
1983/05/27 | 239 | 239 | 238 | 238 | 54,000 |
1983/05/26 | 232 | 236 | 231 | 236 | 107,000 |
1983/05/25 | 231 | 237 | 231 | 237 | 72,000 |
1983/05/24 | 231 | 233 | 231 | 232 | 67,000 |
1983/05/23 | 232 | 232 | 231 | 231 | 38,000 |
1983/05/19 | 232 | 235 | 231 | 231 | 35,000 |
1983/05/18 | 232 | 234 | 232 | 232 | 32,000 |
1983/05/16 | 234 | 235 | 232 | 232 | 26,000 |
1983/05/14 | 233 | 237 | 231 | 231 | 21,000 |
1983/05/13 | 236 | 236 | 235 | 235 | 86,000 |
1983/05/12 | 237 | 237 | 236 | 236 | 36,000 |
1983/05/11 | 237 | 237 | 236 | 236 | 30,000 |
1983/05/10 | 238 | 240 | 236 | 236 | 45,000 |
1983/05/09 | 236 | 237 | 236 | 236 | 49,000 |
1983/05/07 | 236 | 238 | 236 | 236 | 38,000 |
1983/05/06 | 240 | 240 | 236 | 236 | 43,000 |
1983/05/04 | 241 | 241 | 236 | 236 | 33,000 |
1983/05/02 | 243 | 244 | 240 | 240 | 39,000 |
1983/04/30 | 243 | 243 | 240 | 240 | 26,000 |
1983/04/28 | 250 | 250 | 241 | 241 | 140,000 |
1983/04/27 | 250 | 253 | 245 | 245 | 268,000 |
1983/04/26 | 240 | 251 | 240 | 250 | 185,000 |
1983/04/25 | 240 | 244 | 240 | 243 | 68,000 |
1983/04/23 | 240 | 240 | 237 | 240 | 37,000 |
1983/04/22 | 235 | 237 | 235 | 237 | 22,000 |
1983/04/21 | 237 | 237 | 230 | 231 | 98,000 |
1983/04/20 | 236 | 236 | 235 | 236 | 25,000 |
1983/04/19 | 237 | 237 | 235 | 235 | 44,000 |
1983/04/18 | 236 | 238 | 235 | 237 | 31,000 |
1983/04/15 | 237 | 238 | 235 | 235 | 29,000 |
1983/04/14 | 236 | 237 | 235 | 235 | 29,000 |
1983/04/13 | 240 | 240 | 235 | 238 | 46,000 |
1983/04/12 | 239 | 242 | 238 | 239 | 43,000 |
1983/04/11 | 239 | 240 | 238 | 240 | 28,000 |
1983/04/09 | 239 | 242 | 238 | 238 | 50,000 |
1983/04/08 | 235 | 236 | 235 | 236 | 26,000 |
1983/04/07 | 240 | 240 | 235 | 236 | 44,000 |
1983/04/06 | 239 | 240 | 239 | 240 | 44,000 |
1983/04/05 | 244 | 244 | 241 | 241 | 47,000 |
1983/04/04 | 239 | 244 | 236 | 244 | 148,000 |
1983/04/02 | 238 | 239 | 238 | 239 | 14,000 |
1983/04/01 | 240 | 240 | 238 | 238 | 45,000 |
1983/03/31 | 240 | 243 | 238 | 239 | 83,000 |
1983/03/30 | 235 | 240 | 235 | 238 | 80,000 |
1983/03/29 | 227 | 230 | 227 | 230 | 85,000 |
1983/03/28 | 227 | 229 | 226 | 227 | 27,000 |
1983/03/26 | 230 | 230 | 229 | 230 | 30,000 |
1983/03/25 | 228 | 229 | 228 | 229 | 6,000 |
1983/03/24 | 227 | 230 | 227 | 228 | 21,000 |
1983/03/23 | 227 | 230 | 227 | 227 | 22,000 |
1983/03/22 | 232 | 232 | 226 | 227 | 42,000 |
1983/03/18 | 226 | 230 | 226 | 230 | 24,000 |
1983/03/17 | 226 | 235 | 226 | 228 | 45,000 |
1983/03/16 | 225 | 227 | 225 | 226 | 40,000 |
1983/03/15 | 226 | 229 | 225 | 227 | 51,000 |
1983/03/14 | 224 | 229 | 224 | 228 | 27,000 |
1983/03/12 | 221 | 224 | 221 | 224 | 50,000 |
1983/03/11 | 222 | 222 | 221 | 222 | 51,000 |
1983/03/10 | 222 | 222 | 222 | 222 | 18,000 |
1983/03/09 | 222 | 224 | 222 | 222 | 47,000 |
1983/03/08 | 222 | 223 | 221 | 221 | 54,000 |
1983/03/07 | 223 | 225 | 221 | 221 | 67,000 |
1983/03/05 | 225 | 225 | 222 | 222 | 41,000 |
1983/03/04 | 225 | 228 | 224 | 224 | 49,000 |
1983/03/03 | 226 | 229 | 225 | 225 | 224,000 |
1983/03/02 | 230 | 230 | 225 | 225 | 51,000 |
1983/03/01 | 231 | 231 | 230 | 230 | 52,000 |
1983/02/28 | 229 | 230 | 229 | 230 | 10,000 |
1983/02/26 | 233 | 233 | 232 | 232 | 31,000 |
1983/02/25 | 228 | 229 | 227 | 229 | 34,000 |
1983/02/24 | 226 | 228 | 226 | 228 | 24,000 |
1983/02/23 | 224 | 227 | 224 | 227 | 36,000 |
1983/02/22 | 225 | 229 | 223 | 223 | 46,000 |
1983/02/21 | 230 | 232 | 230 | 230 | 98,000 |
1983/02/18 | 235 | 236 | 232 | 232 | 45,000 |
1983/02/17 | 238 | 238 | 235 | 236 | 25,000 |
1983/02/16 | 235 | 238 | 235 | 235 | 54,000 |
1983/02/15 | 238 | 240 | 237 | 238 | 29,000 |
1983/02/14 | 235 | 237 | 235 | 237 | 12,000 |
1983/02/12 | 237 | 237 | 231 | 235 | 21,000 |
1983/02/10 | 238 | 238 | 234 | 237 | 44,000 |
1983/02/09 | 240 | 240 | 240 | 240 | 46,000 |
1983/02/08 | 241 | 244 | 240 | 244 | 20,000 |
1983/02/07 | 243 | 245 | 241 | 241 | 50,000 |
1983/02/05 | 240 | 242 | 240 | 242 | 39,000 |
1983/02/04 | 240 | 241 | 240 | 241 | 58,000 |
1983/02/03 | 245 | 246 | 240 | 242 | 37,000 |
1983/02/02 | 246 | 248 | 240 | 240 | 71,000 |
1983/02/01 | 245 | 250 | 245 | 248 | 75,000 |
1983/01/31 | 243 | 245 | 243 | 245 | 40,000 |
1983/01/29 | 240 | 245 | 240 | 242 | 63,000 |
1983/01/28 | 238 | 245 | 237 | 242 | 74,000 |
1983/01/27 | 246 | 246 | 240 | 240 | 45,000 |
1983/01/26 | 239 | 239 | 235 | 236 | 123,000 |
1983/01/25 | 240 | 245 | 236 | 244 | 93,000 |
1983/01/24 | 250 | 250 | 245 | 245 | 39,000 |
1983/01/22 | 256 | 258 | 251 | 251 | 242,000 |
1983/01/21 | 252 | 259 | 252 | 256 | 367,000 |
1983/01/20 | 253 | 255 | 249 | 251 | 344,000 |
1983/01/19 | 242 | 253 | 242 | 253 | 221,000 |
1983/01/18 | 245 | 245 | 236 | 240 | 88,000 |
1983/01/17 | 241 | 257 | 239 | 249 | 211,000 |
1983/01/14 | 235 | 243 | 235 | 243 | 133,000 |
1983/01/13 | 235 | 235 | 235 | 235 | 98,000 |
1983/01/12 | 232 | 235 | 230 | 235 | 44,000 |
1983/01/11 | 239 | 240 | 228 | 235 | 81,000 |
1983/01/10 | 240 | 240 | 239 | 239 | 115,000 |
1983/01/08 | 240 | 241 | 238 | 238 | 85,000 |
1983/01/07 | 239 | 240 | 236 | 240 | 80,000 |
1983/01/06 | 232 | 236 | 232 | 236 | 66,000 |
1983/01/05 | 228 | 236 | 228 | 231 | 53,000 |