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 |
|---|---|---|---|---|---|
| 1984/12/28 | 293 | 295 | 291 | 291 | 180,000 |
| 1984/12/27 | 299 | 299 | 295 | 295 | 40,000 |
| 1984/12/26 | 300 | 300 | 292 | 299 | 40,000 |
| 1984/12/25 | 293 | 299 | 292 | 292 | 196,000 |
| 1984/12/24 | 290 | 300 | 290 | 292 | 248,000 |
| 1984/12/22 | 295 | 295 | 290 | 290 | 24,000 |
| 1984/12/21 | 291 | 292 | 290 | 290 | 191,000 |
| 1984/12/20 | 294 | 294 | 291 | 291 | 77,000 |
| 1984/12/19 | 295 | 296 | 290 | 290 | 202,000 |
| 1984/12/18 | 295 | 304 | 291 | 294 | 174,000 |
| 1984/12/17 | 301 | 305 | 293 | 295 | 463,000 |
| 1984/12/15 | 301 | 308 | 284 | 287 | 369,000 |
| 1984/12/14 | 315 | 318 | 300 | 303 | 588,000 |
| 1984/12/13 | 315 | 327 | 311 | 318 | 1,373,000 |
| 1984/12/12 | 292 | 307 | 289 | 307 | 211,000 |
| 1984/12/11 | 289 | 295 | 289 | 290 | 119,000 |
| 1984/12/10 | 296 | 296 | 288 | 290 | 69,000 |
| 1984/12/07 | 289 | 291 | 288 | 288 | 46,000 |
| 1984/12/06 | 296 | 296 | 290 | 292 | 68,000 |
| 1984/12/05 | 290 | 296 | 290 | 291 | 104,000 |
| 1984/12/04 | 295 | 295 | 288 | 288 | 106,000 |
| 1984/12/03 | 295 | 299 | 291 | 299 | 33,000 |
| 1984/12/01 | 299 | 303 | 299 | 300 | 26,000 |
| 1984/11/30 | 307 | 308 | 299 | 299 | 77,000 |
| 1984/11/29 | 309 | 309 | 305 | 308 | 75,000 |
| 1984/11/28 | 305 | 309 | 303 | 308 | 155,000 |
| 1984/11/27 | 300 | 310 | 299 | 305 | 214,000 |
| 1984/11/26 | 298 | 299 | 291 | 298 | 62,000 |
| 1984/11/24 | 298 | 299 | 294 | 299 | 14,000 |
| 1984/11/22 | 299 | 299 | 296 | 299 | 42,000 |
| 1984/11/21 | 293 | 299 | 293 | 299 | 94,000 |
| 1984/11/20 | 286 | 286 | 283 | 283 | 82,000 |
| 1984/11/19 | 290 | 295 | 286 | 288 | 23,000 |
| 1984/11/17 | 286 | 286 | 285 | 286 | 25,000 |
| 1984/11/16 | 290 | 290 | 286 | 286 | 34,000 |
| 1984/11/15 | 290 | 290 | 288 | 290 | 48,000 |
| 1984/11/14 | 294 | 294 | 288 | 290 | 40,000 |
| 1984/11/13 | 288 | 295 | 288 | 295 | 14,000 |
| 1984/11/12 | 288 | 290 | 287 | 288 | 30,000 |
| 1984/11/09 | 291 | 291 | 286 | 286 | 97,000 |
| 1984/11/08 | 295 | 295 | 291 | 291 | 70,000 |
| 1984/11/07 | 290 | 295 | 290 | 292 | 62,000 |
| 1984/11/06 | 296 | 296 | 288 | 288 | 136,000 |
| 1984/11/05 | 299 | 300 | 295 | 295 | 199,000 |
| 1984/11/02 | 303 | 307 | 297 | 298 | 155,000 |
| 1984/11/01 | 311 | 311 | 301 | 303 | 175,000 |
| 1984/10/31 | 319 | 320 | 313 | 315 | 467,000 |
| 1984/10/30 | 310 | 320 | 310 | 320 | 871,000 |
| 1984/10/29 | 307 | 311 | 307 | 308 | 510,000 |
| 1984/10/27 | 304 | 305 | 301 | 304 | 238,000 |
| 1984/10/26 | 304 | 306 | 301 | 301 | 306,000 |
| 1984/10/25 | 300 | 305 | 300 | 300 | 226,000 |
| 1984/10/24 | 300 | 305 | 296 | 296 | 216,000 |
| 1984/10/23 | 295 | 299 | 293 | 296 | 372,000 |
| 1984/10/22 | 290 | 294 | 290 | 291 | 47,000 |
| 1984/10/20 | 290 | 295 | 290 | 292 | 40,000 |
| 1984/10/19 | 291 | 295 | 288 | 288 | 101,000 |
| 1984/10/18 | 288 | 295 | 288 | 295 | 49,000 |
| 1984/10/17 | 295 | 295 | 288 | 288 | 91,000 |
| 1984/10/16 | 295 | 295 | 292 | 295 | 192,000 |
| 1984/10/15 | 285 | 286 | 281 | 286 | 52,000 |
| 1984/10/12 | 288 | 290 | 280 | 280 | 68,000 |
| 1984/10/11 | 293 | 293 | 285 | 286 | 159,000 |
| 1984/10/09 | 293 | 295 | 290 | 295 | 105,000 |
| 1984/10/08 | 290 | 294 | 289 | 290 | 112,000 |
| 1984/10/06 | 290 | 290 | 286 | 286 | 41,000 |
| 1984/10/05 | 287 | 287 | 279 | 285 | 64,000 |
| 1984/10/04 | 280 | 280 | 275 | 275 | 136,000 |
| 1984/10/03 | 278 | 280 | 274 | 275 | 59,000 |
| 1984/10/02 | 280 | 280 | 278 | 278 | 30,000 |
| 1984/10/01 | 274 | 277 | 274 | 276 | 37,000 |
| 1984/09/29 | 278 | 278 | 275 | 275 | 44,000 |
| 1984/09/28 | 277 | 277 | 273 | 273 | 44,000 |
| 1984/09/27 | 272 | 275 | 271 | 272 | 39,000 |
| 1984/09/26 | 273 | 278 | 270 | 270 | 57,000 |
| 1984/09/25 | 274 | 280 | 272 | 275 | 40,000 |
| 1984/09/22 | 275 | 275 | 272 | 272 | 23,000 |
| 1984/09/21 | 276 | 278 | 275 | 275 | 29,000 |
| 1984/09/20 | 277 | 280 | 272 | 272 | 22,000 |
| 1984/09/19 | 272 | 278 | 270 | 278 | 59,000 |
| 1984/09/18 | 275 | 275 | 270 | 271 | 87,000 |
| 1984/09/17 | 275 | 277 | 273 | 277 | 107,000 |
| 1984/09/14 | 280 | 280 | 273 | 280 | 131,000 |
| 1984/09/13 | 282 | 282 | 280 | 280 | 58,000 |
| 1984/09/12 | 280 | 283 | 280 | 281 | 82,000 |
| 1984/09/11 | 281 | 285 | 281 | 281 | 31,000 |
| 1984/09/10 | 283 | 283 | 281 | 283 | 33,000 |
| 1984/09/07 | 283 | 285 | 282 | 283 | 30,000 |
| 1984/09/06 | 285 | 285 | 283 | 283 | 65,000 |
| 1984/09/05 | 285 | 288 | 281 | 283 | 93,000 |
| 1984/09/04 | 283 | 288 | 283 | 288 | 51,000 |
| 1984/09/03 | 290 | 290 | 281 | 281 | 89,000 |
| 1984/09/01 | 291 | 291 | 290 | 290 | 6,000 |
| 1984/08/31 | 291 | 294 | 290 | 290 | 71,000 |
| 1984/08/30 | 287 | 296 | 287 | 296 | 44,000 |
| 1984/08/29 | 287 | 287 | 281 | 286 | 55,000 |
| 1984/08/28 | 285 | 286 | 283 | 283 | 65,000 |
| 1984/08/27 | 286 | 288 | 285 | 288 | 33,000 |
| 1984/08/25 | 287 | 287 | 286 | 287 | 14,000 |
| 1984/08/24 | 285 | 288 | 285 | 285 | 68,000 |
| 1984/08/23 | 287 | 288 | 285 | 285 | 85,000 |
| 1984/08/22 | 293 | 294 | 286 | 292 | 27,000 |
| 1984/08/21 | 296 | 296 | 290 | 294 | 110,000 |
| 1984/08/20 | 293 | 294 | 289 | 293 | 41,000 |
| 1984/08/18 | 298 | 298 | 293 | 293 | 67,000 |
| 1984/08/17 | 294 | 295 | 293 | 295 | 62,000 |
| 1984/08/16 | 289 | 292 | 287 | 292 | 34,000 |
| 1984/08/15 | 287 | 290 | 286 | 290 | 64,000 |
| 1984/08/14 | 287 | 289 | 285 | 286 | 92,000 |
| 1984/08/13 | 287 | 289 | 287 | 289 | 20,000 |
| 1984/08/10 | 287 | 287 | 286 | 287 | 56,000 |
| 1984/08/09 | 288 | 289 | 285 | 287 | 64,000 |
| 1984/08/08 | 290 | 290 | 288 | 288 | 34,000 |
| 1984/08/07 | 292 | 292 | 287 | 290 | 54,000 |
| 1984/08/06 | 294 | 294 | 286 | 287 | 15,000 |
| 1984/08/04 | 293 | 295 | 288 | 295 | 79,000 |
| 1984/08/03 | 298 | 300 | 293 | 295 | 89,000 |
| 1984/08/02 | 295 | 298 | 291 | 298 | 70,000 |
| 1984/08/01 | 298 | 300 | 290 | 290 | 95,000 |
| 1984/07/31 | 310 | 310 | 300 | 300 | 176,000 |
| 1984/07/30 | 291 | 310 | 291 | 310 | 254,000 |
| 1984/07/28 | 295 | 295 | 291 | 291 | 46,000 |
| 1984/07/27 | 306 | 306 | 294 | 295 | 177,000 |
| 1984/07/26 | 294 | 310 | 290 | 305 | 209,000 |
| 1984/07/25 | 285 | 293 | 285 | 289 | 145,000 |
| 1984/07/24 | 281 | 285 | 281 | 283 | 95,000 |
| 1984/07/23 | 290 | 290 | 281 | 285 | 95,000 |
| 1984/07/21 | 290 | 290 | 285 | 290 | 74,000 |
| 1984/07/20 | 290 | 290 | 281 | 285 | 164,000 |
| 1984/07/19 | 297 | 302 | 290 | 290 | 140,000 |
| 1984/07/18 | 299 | 299 | 290 | 295 | 100,000 |
| 1984/07/17 | 303 | 307 | 297 | 297 | 256,000 |
| 1984/07/16 | 300 | 305 | 300 | 304 | 173,000 |
| 1984/07/13 | 307 | 308 | 298 | 300 | 434,000 |
| 1984/07/12 | 323 | 326 | 313 | 317 | 1,289,000 |
| 1984/07/11 | 318 | 328 | 318 | 324 | 1,581,000 |
| 1984/07/10 | 305 | 321 | 303 | 318 | 987,000 |
| 1984/07/09 | 313 | 315 | 306 | 306 | 452,000 |
| 1984/07/07 | 304 | 310 | 302 | 310 | 275,000 |
| 1984/07/06 | 313 | 315 | 301 | 301 | 387,000 |
| 1984/07/05 | 320 | 320 | 311 | 313 | 806,000 |
| 1984/07/04 | 305 | 316 | 303 | 316 | 1,237,000 |
| 1984/07/03 | 309 | 309 | 296 | 298 | 453,000 |
| 1984/07/02 | 295 | 305 | 295 | 305 | 844,000 |
| 1984/06/30 | 293 | 294 | 291 | 294 | 146,000 |
| 1984/06/29 | 298 | 298 | 293 | 294 | 246,000 |
| 1984/06/28 | 289 | 300 | 289 | 293 | 590,000 |
| 1984/06/27 | 282 | 290 | 282 | 290 | 351,000 |
| 1984/06/26 | 281 | 284 | 281 | 281 | 97,000 |
| 1984/06/25 | 285 | 285 | 281 | 281 | 48,000 |
| 1984/06/23 | 281 | 281 | 280 | 280 | 79,000 |
| 1984/06/22 | 280 | 282 | 280 | 282 | 154,000 |
| 1984/06/21 | 281 | 290 | 280 | 285 | 218,000 |
| 1984/06/20 | 276 | 277 | 276 | 277 | 48,000 |
| 1984/06/19 | 271 | 280 | 271 | 280 | 42,000 |
| 1984/06/18 | 276 | 277 | 271 | 272 | 87,000 |
| 1984/06/16 | 283 | 287 | 280 | 280 | 73,000 |
| 1984/06/15 | 280 | 285 | 275 | 285 | 92,000 |
| 1984/06/14 | 296 | 297 | 285 | 293 | 186,000 |
| 1984/06/13 | 289 | 304 | 289 | 293 | 429,000 |
| 1984/06/12 | 279 | 285 | 278 | 285 | 95,000 |
| 1984/06/11 | 273 | 280 | 273 | 280 | 61,000 |
| 1984/06/08 | 273 | 277 | 270 | 277 | 73,000 |
| 1984/06/07 | 270 | 273 | 270 | 273 | 34,000 |
| 1984/06/06 | 268 | 270 | 268 | 270 | 58,000 |
| 1984/06/05 | 265 | 270 | 265 | 268 | 61,000 |
| 1984/06/04 | 266 | 268 | 263 | 268 | 102,000 |
| 1984/06/02 | 266 | 268 | 266 | 266 | 45,000 |
| 1984/06/01 | 266 | 267 | 265 | 267 | 74,000 |
| 1984/05/31 | 268 | 269 | 265 | 265 | 93,000 |
| 1984/05/30 | 263 | 268 | 263 | 265 | 40,000 |
| 1984/05/29 | 266 | 268 | 265 | 265 | 58,000 |
| 1984/05/28 | 269 | 269 | 268 | 268 | 83,000 |
| 1984/05/26 | 269 | 269 | 268 | 268 | 17,000 |
| 1984/05/25 | 269 | 269 | 269 | 269 | 32,000 |
| 1984/05/24 | 268 | 277 | 268 | 274 | 60,000 |
| 1984/05/23 | 268 | 268 | 268 | 268 | 15,000 |
| 1984/05/22 | 268 | 270 | 268 | 269 | 52,000 |
| 1984/05/21 | 270 | 271 | 270 | 271 | 18,000 |
| 1984/05/19 | 270 | 275 | 268 | 275 | 15,000 |
| 1984/05/18 | 271 | 274 | 268 | 268 | 57,000 |
| 1984/05/17 | 282 | 282 | 275 | 275 | 20,000 |
| 1984/05/16 | 280 | 284 | 280 | 282 | 24,000 |
| 1984/05/15 | 270 | 281 | 267 | 281 | 102,000 |
| 1984/05/14 | 280 | 281 | 272 | 273 | 44,000 |
| 1984/05/11 | 282 | 282 | 280 | 280 | 53,000 |
| 1984/05/10 | 283 | 283 | 281 | 281 | 121,000 |
| 1984/05/09 | 285 | 285 | 282 | 283 | 320,000 |
| 1984/05/08 | 293 | 293 | 288 | 288 | 123,000 |
| 1984/05/07 | 285 | 293 | 284 | 293 | 237,000 |
| 1984/05/04 | 281 | 284 | 280 | 284 | 66,000 |
| 1984/05/02 | 287 | 287 | 280 | 280 | 103,000 |
| 1984/05/01 | 283 | 289 | 283 | 287 | 191,000 |
| 1984/04/28 | 278 | 280 | 278 | 280 | 27,000 |
| 1984/04/27 | 273 | 278 | 273 | 278 | 103,000 |
| 1984/04/26 | 270 | 275 | 270 | 275 | 57,000 |
| 1984/04/25 | 274 | 275 | 272 | 272 | 161,000 |
| 1984/04/24 | 273 | 275 | 273 | 275 | 71,000 |
| 1984/04/23 | 273 | 277 | 273 | 273 | 41,000 |
| 1984/04/21 | 275 | 275 | 273 | 273 | 21,000 |
| 1984/04/20 | 272 | 277 | 271 | 273 | 36,000 |
| 1984/04/19 | 275 | 276 | 273 | 275 | 144,000 |
| 1984/04/18 | 271 | 275 | 271 | 275 | 118,000 |
| 1984/04/17 | 282 | 282 | 275 | 275 | 107,000 |
| 1984/04/16 | 284 | 284 | 280 | 282 | 151,000 |
| 1984/04/13 | 277 | 284 | 276 | 281 | 118,000 |
| 1984/04/12 | 271 | 275 | 270 | 275 | 73,000 |
| 1984/04/11 | 271 | 272 | 270 | 270 | 95,000 |
| 1984/04/10 | 270 | 272 | 270 | 271 | 31,000 |
| 1984/04/09 | 271 | 272 | 270 | 270 | 33,000 |
| 1984/04/07 | 272 | 272 | 269 | 269 | 119,000 |
| 1984/04/06 | 273 | 274 | 272 | 272 | 172,000 |
| 1984/04/05 | 271 | 274 | 271 | 273 | 33,000 |
| 1984/04/04 | 276 | 278 | 270 | 271 | 83,000 |
| 1984/04/03 | 280 | 282 | 278 | 278 | 32,000 |
| 1984/04/02 | 281 | 281 | 280 | 280 | 25,000 |
| 1984/03/31 | 280 | 285 | 280 | 280 | 27,000 |
| 1984/03/30 | 280 | 284 | 279 | 284 | 63,000 |
| 1984/03/29 | 285 | 285 | 278 | 278 | 51,000 |
| 1984/03/28 | 280 | 285 | 278 | 285 | 45,000 |
| 1984/03/27 | 274 | 280 | 273 | 278 | 38,000 |
| 1984/03/26 | 280 | 281 | 268 | 268 | 126,000 |
| 1984/03/24 | 280 | 280 | 279 | 279 | 65,000 |
| 1984/03/23 | 281 | 284 | 280 | 284 | 50,000 |
| 1984/03/22 | 283 | 285 | 281 | 281 | 32,000 |
| 1984/03/21 | 289 | 289 | 283 | 283 | 77,000 |
| 1984/03/19 | 290 | 290 | 285 | 287 | 144,000 |
| 1984/03/17 | 290 | 293 | 288 | 290 | 1,264,000 |
| 1984/03/16 | 290 | 290 | 285 | 290 | 140,000 |
| 1984/03/15 | 293 | 294 | 288 | 288 | 143,000 |
| 1984/03/14 | 291 | 297 | 290 | 293 | 227,000 |
| 1984/03/13 | 285 | 295 | 285 | 290 | 156,000 |
| 1984/03/12 | 276 | 283 | 275 | 282 | 119,000 |
| 1984/03/09 | 271 | 280 | 268 | 269 | 85,000 |
| 1984/03/08 | 269 | 271 | 269 | 269 | 34,000 |
| 1984/03/07 | 269 | 270 | 269 | 269 | 8,000 |
| 1984/03/06 | 273 | 273 | 269 | 270 | 16,000 |
| 1984/03/05 | 269 | 275 | 269 | 269 | 45,000 |
| 1984/03/03 | 269 | 269 | 268 | 269 | 16,000 |
| 1984/03/02 | 269 | 270 | 268 | 270 | 29,000 |
| 1984/03/01 | 269 | 270 | 269 | 269 | 33,000 |
| 1984/02/29 | 276 | 276 | 268 | 268 | 106,000 |
| 1984/02/28 | 279 | 279 | 275 | 276 | 78,000 |
| 1984/02/27 | 278 | 280 | 278 | 278 | 18,000 |
| 1984/02/25 | 280 | 280 | 280 | 280 | 15,000 |
| 1984/02/24 | 280 | 282 | 279 | 279 | 11,000 |
| 1984/02/23 | 284 | 284 | 280 | 280 | 22,000 |
| 1984/02/22 | 284 | 285 | 281 | 281 | 31,000 |
| 1984/02/21 | 284 | 284 | 282 | 284 | 29,000 |
| 1984/02/20 | 278 | 285 | 278 | 281 | 24,000 |
| 1984/02/18 | 281 | 282 | 280 | 282 | 21,000 |
| 1984/02/17 | 281 | 281 | 278 | 281 | 30,000 |
| 1984/02/16 | 281 | 282 | 278 | 281 | 27,000 |
| 1984/02/15 | 285 | 285 | 281 | 281 | 19,000 |
| 1984/02/14 | 286 | 286 | 282 | 282 | 24,000 |
| 1984/02/13 | 282 | 286 | 281 | 286 | 34,000 |
| 1984/02/10 | 286 | 288 | 282 | 287 | 40,000 |
| 1984/02/09 | 289 | 289 | 287 | 289 | 58,000 |
| 1984/02/08 | 281 | 286 | 280 | 286 | 136,000 |
| 1984/02/07 | 286 | 286 | 280 | 280 | 313,000 |
| 1984/02/06 | 286 | 290 | 284 | 285 | 110,000 |
| 1984/02/04 | 284 | 284 | 283 | 283 | 21,000 |
| 1984/02/03 | 284 | 284 | 283 | 283 | 31,000 |
| 1984/02/02 | 284 | 286 | 283 | 283 | 92,000 |
| 1984/02/01 | 286 | 286 | 284 | 285 | 40,000 |
| 1984/01/31 | 289 | 289 | 282 | 282 | 53,000 |
| 1984/01/30 | 286 | 290 | 285 | 289 | 134,000 |
| 1984/01/28 | 282 | 282 | 281 | 281 | 127,000 |
| 1984/01/27 | 283 | 284 | 280 | 280 | 157,000 |
| 1984/01/26 | 287 | 287 | 284 | 284 | 188,000 |
| 1984/01/25 | 286 | 288 | 286 | 288 | 55,000 |
| 1984/01/24 | 286 | 291 | 286 | 287 | 69,000 |
| 1984/01/23 | 290 | 291 | 287 | 291 | 138,000 |
| 1984/01/21 | 294 | 294 | 290 | 291 | 177,000 |
| 1984/01/20 | 293 | 294 | 291 | 294 | 204,000 |
| 1984/01/19 | 291 | 295 | 285 | 295 | 104,000 |
| 1984/01/18 | 300 | 300 | 295 | 297 | 62,000 |
| 1984/01/17 | 305 | 305 | 300 | 301 | 124,000 |
| 1984/01/13 | 301 | 305 | 300 | 304 | 284,000 |
| 1984/01/12 | 305 | 309 | 299 | 299 | 252,000 |
| 1984/01/11 | 310 | 316 | 310 | 311 | 454,000 |
| 1984/01/10 | 318 | 320 | 309 | 310 | 535,000 |
| 1984/01/09 | 330 | 330 | 315 | 323 | 1,245,000 |
| 1984/01/07 | 320 | 332 | 312 | 330 | 2,543,000 |
| 1984/01/06 | 300 | 310 | 298 | 300 | 1,054,000 |
| 1984/01/05 | 290 | 295 | 288 | 295 | 528,000 |
| 1984/01/04 | 287 | 289 | 280 | 288 | 215,000 |