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 |
|---|---|---|---|---|---|
| 1985/12/28 | 370 | 370 | 368 | 369 | 51,000 |
| 1985/12/27 | 366 | 371 | 362 | 370 | 67,000 |
| 1985/12/26 | 370 | 371 | 361 | 366 | 60,000 |
| 1985/12/25 | 363 | 370 | 361 | 370 | 55,000 |
| 1985/12/24 | 360 | 360 | 356 | 356 | 42,000 |
| 1985/12/23 | 360 | 370 | 359 | 370 | 63,000 |
| 1985/12/21 | 365 | 372 | 365 | 370 | 55,000 |
| 1985/12/20 | 365 | 375 | 361 | 375 | 190,000 |
| 1985/12/19 | 371 | 371 | 368 | 368 | 29,000 |
| 1985/12/18 | 373 | 373 | 368 | 372 | 47,000 |
| 1985/12/17 | 378 | 378 | 370 | 373 | 87,000 |
| 1985/12/16 | 376 | 380 | 376 | 377 | 181,000 |
| 1985/12/13 | 375 | 375 | 370 | 375 | 61,000 |
| 1985/12/12 | 370 | 375 | 365 | 375 | 106,000 |
| 1985/12/11 | 372 | 372 | 370 | 372 | 83,000 |
| 1985/12/10 | 375 | 375 | 370 | 370 | 68,000 |
| 1985/12/09 | 375 | 377 | 373 | 375 | 33,000 |
| 1985/12/07 | 373 | 377 | 372 | 373 | 46,000 |
| 1985/12/06 | 375 | 378 | 372 | 373 | 78,000 |
| 1985/12/05 | 374 | 374 | 372 | 372 | 90,000 |
| 1985/12/04 | 375 | 375 | 372 | 375 | 75,000 |
| 1985/12/03 | 372 | 378 | 372 | 372 | 50,000 |
| 1985/12/02 | 371 | 380 | 371 | 375 | 61,000 |
| 1985/11/30 | 374 | 380 | 370 | 375 | 87,000 |
| 1985/11/29 | 371 | 373 | 371 | 371 | 68,000 |
| 1985/11/28 | 375 | 376 | 371 | 371 | 44,000 |
| 1985/11/27 | 375 | 379 | 372 | 372 | 33,000 |
| 1985/11/26 | 373 | 373 | 373 | 373 | 10,000 |
| 1985/11/25 | 379 | 379 | 370 | 372 | 32,000 |
| 1985/11/22 | 371 | 380 | 371 | 378 | 110,000 |
| 1985/11/21 | 372 | 379 | 370 | 372 | 71,000 |
| 1985/11/20 | 378 | 378 | 373 | 373 | 74,000 |
| 1985/11/19 | 380 | 380 | 375 | 379 | 57,000 |
| 1985/11/18 | 373 | 373 | 371 | 372 | 17,000 |
| 1985/11/16 | 380 | 380 | 370 | 380 | 67,000 |
| 1985/11/15 | 372 | 380 | 370 | 380 | 72,000 |
| 1985/11/14 | 375 | 375 | 371 | 375 | 34,000 |
| 1985/11/13 | 375 | 379 | 375 | 375 | 52,000 |
| 1985/11/12 | 379 | 379 | 372 | 372 | 27,000 |
| 1985/11/11 | 371 | 380 | 371 | 380 | 28,000 |
| 1985/11/08 | 374 | 383 | 370 | 383 | 151,000 |
| 1985/11/07 | 379 | 379 | 373 | 375 | 36,000 |
| 1985/11/06 | 371 | 380 | 371 | 375 | 44,000 |
| 1985/11/05 | 370 | 370 | 370 | 370 | 14,000 |
| 1985/11/02 | 370 | 388 | 370 | 388 | 116,000 |
| 1985/11/01 | 367 | 370 | 366 | 367 | 72,000 |
| 1985/10/31 | 370 | 375 | 366 | 366 | 41,000 |
| 1985/10/30 | 373 | 378 | 370 | 370 | 30,000 |
| 1985/10/29 | 375 | 380 | 370 | 378 | 30,000 |
| 1985/10/28 | 370 | 380 | 370 | 372 | 49,000 |
| 1985/10/26 | 365 | 390 | 365 | 390 | 133,000 |
| 1985/10/25 | 368 | 368 | 361 | 361 | 78,000 |
| 1985/10/24 | 370 | 370 | 365 | 367 | 42,000 |
| 1985/10/23 | 370 | 375 | 361 | 367 | 105,000 |
| 1985/10/22 | 375 | 375 | 370 | 373 | 125,000 |
| 1985/10/21 | 390 | 390 | 383 | 383 | 81,000 |
| 1985/10/19 | 383 | 388 | 380 | 380 | 73,000 |
| 1985/10/18 | 380 | 381 | 380 | 380 | 66,000 |
| 1985/10/17 | 382 | 385 | 380 | 380 | 65,000 |
| 1985/10/16 | 387 | 388 | 381 | 382 | 46,000 |
| 1985/10/15 | 381 | 388 | 381 | 388 | 86,000 |
| 1985/10/14 | 394 | 394 | 380 | 380 | 239,000 |
| 1985/10/11 | 375 | 394 | 364 | 394 | 232,000 |
| 1985/10/09 | 354 | 370 | 350 | 370 | 356,000 |
| 1985/10/08 | 377 | 378 | 364 | 364 | 123,000 |
| 1985/10/07 | 377 | 380 | 376 | 377 | 49,000 |
| 1985/10/05 | 377 | 387 | 376 | 387 | 90,000 |
| 1985/10/04 | 376 | 382 | 375 | 378 | 191,000 |
| 1985/10/03 | 380 | 383 | 379 | 379 | 58,000 |
| 1985/10/02 | 386 | 387 | 381 | 381 | 111,000 |
| 1985/10/01 | 390 | 390 | 386 | 387 | 277,000 |
| 1985/09/30 | 393 | 393 | 385 | 386 | 210,000 |
| 1985/09/28 | 375 | 380 | 375 | 378 | 205,000 |
| 1985/09/27 | 388 | 388 | 380 | 380 | 249,000 |
| 1985/09/26 | 388 | 389 | 380 | 388 | 249,000 |
| 1985/09/25 | 392 | 392 | 388 | 388 | 182,000 |
| 1985/09/24 | 390 | 392 | 388 | 388 | 117,000 |
| 1985/09/21 | 394 | 394 | 388 | 394 | 74,000 |
| 1985/09/20 | 390 | 395 | 389 | 389 | 126,000 |
| 1985/09/19 | 393 | 395 | 388 | 395 | 204,000 |
| 1985/09/18 | 390 | 394 | 388 | 394 | 235,000 |
| 1985/09/17 | 385 | 393 | 385 | 391 | 118,000 |
| 1985/09/13 | 390 | 395 | 388 | 391 | 280,000 |
| 1985/09/12 | 385 | 396 | 382 | 395 | 400,000 |
| 1985/09/11 | 380 | 384 | 376 | 384 | 219,000 |
| 1985/09/10 | 375 | 378 | 375 | 376 | 107,000 |
| 1985/09/09 | 382 | 383 | 375 | 375 | 144,000 |
| 1985/09/07 | 379 | 382 | 379 | 382 | 88,000 |
| 1985/09/06 | 383 | 384 | 375 | 384 | 315,000 |
| 1985/09/05 | 388 | 388 | 381 | 381 | 212,000 |
| 1985/09/04 | 385 | 388 | 381 | 386 | 349,000 |
| 1985/09/03 | 390 | 390 | 381 | 383 | 130,000 |
| 1985/09/02 | 381 | 390 | 381 | 390 | 266,000 |
| 1985/08/31 | 383 | 390 | 383 | 383 | 135,000 |
| 1985/08/30 | 388 | 392 | 385 | 385 | 336,000 |
| 1985/08/29 | 385 | 388 | 380 | 388 | 256,000 |
| 1985/08/28 | 397 | 397 | 380 | 380 | 554,000 |
| 1985/08/27 | 389 | 394 | 387 | 392 | 566,000 |
| 1985/08/26 | 375 | 384 | 375 | 380 | 253,000 |
| 1985/08/24 | 378 | 380 | 371 | 371 | 213,000 |
| 1985/08/23 | 399 | 399 | 379 | 380 | 624,000 |
| 1985/08/22 | 395 | 415 | 385 | 389 | 2,810,000 |
| 1985/08/21 | 369 | 390 | 369 | 390 | 1,313,000 |
| 1985/08/20 | 367 | 372 | 366 | 369 | 187,000 |
| 1985/08/19 | 360 | 375 | 360 | 369 | 264,000 |
| 1985/08/17 | 349 | 355 | 348 | 355 | 323,000 |
| 1985/08/16 | 374 | 374 | 368 | 368 | 318,000 |
| 1985/08/15 | 375 | 376 | 370 | 374 | 339,000 |
| 1985/08/14 | 370 | 374 | 369 | 374 | 644,000 |
| 1985/08/13 | 359 | 368 | 359 | 365 | 322,000 |
| 1985/08/12 | 359 | 363 | 355 | 360 | 144,000 |
| 1985/08/09 | 364 | 368 | 359 | 359 | 653,000 |
| 1985/08/08 | 350 | 362 | 350 | 361 | 467,000 |
| 1985/08/07 | 353 | 353 | 346 | 350 | 120,000 |
| 1985/08/06 | 345 | 349 | 342 | 349 | 72,000 |
| 1985/08/05 | 346 | 350 | 341 | 342 | 43,000 |
| 1985/08/03 | 350 | 350 | 344 | 344 | 34,000 |
| 1985/08/02 | 351 | 353 | 345 | 350 | 78,000 |
| 1985/08/01 | 355 | 358 | 344 | 353 | 221,000 |
| 1985/07/31 | 346 | 359 | 346 | 358 | 376,000 |
| 1985/07/30 | 347 | 348 | 345 | 348 | 267,000 |
| 1985/07/29 | 344 | 348 | 343 | 348 | 90,000 |
| 1985/07/27 | 344 | 345 | 341 | 343 | 70,000 |
| 1985/07/26 | 342 | 345 | 341 | 342 | 87,000 |
| 1985/07/25 | 341 | 345 | 340 | 342 | 85,000 |
| 1985/07/24 | 339 | 345 | 339 | 340 | 210,000 |
| 1985/07/23 | 344 | 345 | 340 | 340 | 95,000 |
| 1985/07/22 | 344 | 346 | 340 | 341 | 122,000 |
| 1985/07/20 | 340 | 348 | 340 | 341 | 102,000 |
| 1985/07/19 | 344 | 351 | 342 | 346 | 403,000 |
| 1985/07/18 | 337 | 340 | 336 | 339 | 207,000 |
| 1985/07/17 | 340 | 341 | 337 | 337 | 93,000 |
| 1985/07/16 | 342 | 342 | 339 | 340 | 148,000 |
| 1985/07/15 | 340 | 345 | 335 | 335 | 242,000 |
| 1985/07/12 | 335 | 339 | 335 | 339 | 60,000 |
| 1985/07/11 | 343 | 343 | 334 | 335 | 136,000 |
| 1985/07/10 | 333 | 337 | 331 | 333 | 93,000 |
| 1985/07/09 | 335 | 335 | 333 | 335 | 83,000 |
| 1985/07/08 | 339 | 339 | 335 | 336 | 36,000 |
| 1985/07/06 | 333 | 340 | 333 | 339 | 77,000 |
| 1985/07/05 | 341 | 344 | 333 | 336 | 166,000 |
| 1985/07/04 | 339 | 348 | 335 | 341 | 304,000 |
| 1985/07/03 | 330 | 338 | 328 | 338 | 143,000 |
| 1985/07/02 | 323 | 329 | 323 | 325 | 54,000 |
| 1985/07/01 | 319 | 324 | 318 | 319 | 115,000 |
| 1985/06/29 | 329 | 329 | 324 | 324 | 33,000 |
| 1985/06/28 | 330 | 330 | 320 | 323 | 208,000 |
| 1985/06/27 | 330 | 330 | 320 | 330 | 76,000 |
| 1985/06/26 | 323 | 330 | 320 | 326 | 102,000 |
| 1985/06/25 | 323 | 324 | 323 | 324 | 46,000 |
| 1985/06/24 | 323 | 325 | 323 | 323 | 17,000 |
| 1985/06/22 | 322 | 322 | 320 | 321 | 28,000 |
| 1985/06/21 | 330 | 330 | 321 | 323 | 68,000 |
| 1985/06/20 | 331 | 337 | 331 | 331 | 46,000 |
| 1985/06/19 | 338 | 338 | 333 | 336 | 128,000 |
| 1985/06/18 | 325 | 340 | 321 | 326 | 185,000 |
| 1985/06/17 | 330 | 330 | 325 | 325 | 36,000 |
| 1985/06/15 | 330 | 335 | 330 | 335 | 64,000 |
| 1985/06/14 | 325 | 325 | 320 | 320 | 92,000 |
| 1985/06/13 | 333 | 333 | 320 | 320 | 69,000 |
| 1985/06/12 | 325 | 335 | 325 | 328 | 165,000 |
| 1985/06/11 | 323 | 327 | 322 | 324 | 73,000 |
| 1985/06/10 | 322 | 324 | 322 | 322 | 39,000 |
| 1985/06/07 | 325 | 325 | 320 | 323 | 111,000 |
| 1985/06/06 | 325 | 326 | 322 | 323 | 52,000 |
| 1985/06/05 | 318 | 326 | 318 | 326 | 63,000 |
| 1985/06/04 | 320 | 320 | 315 | 317 | 68,000 |
| 1985/06/03 | 321 | 325 | 313 | 318 | 123,000 |
| 1985/06/01 | 331 | 331 | 325 | 326 | 103,000 |
| 1985/05/31 | 325 | 330 | 325 | 329 | 154,000 |
| 1985/05/30 | 330 | 334 | 323 | 325 | 208,000 |
| 1985/05/29 | 349 | 350 | 335 | 335 | 418,000 |
| 1985/05/28 | 349 | 355 | 346 | 350 | 1,012,000 |
| 1985/05/27 | 347 | 360 | 341 | 353 | 1,563,000 |
| 1985/05/25 | 343 | 348 | 340 | 348 | 499,000 |
| 1985/05/24 | 338 | 348 | 335 | 348 | 636,000 |
| 1985/05/23 | 325 | 338 | 325 | 335 | 278,000 |
| 1985/05/22 | 328 | 330 | 324 | 324 | 321,000 |
| 1985/05/21 | 318 | 337 | 316 | 334 | 555,000 |
| 1985/05/20 | 309 | 318 | 309 | 313 | 197,000 |
| 1985/05/18 | 305 | 309 | 305 | 307 | 35,000 |
| 1985/05/17 | 305 | 307 | 302 | 303 | 67,000 |
| 1985/05/16 | 300 | 310 | 300 | 305 | 175,000 |
| 1985/05/15 | 301 | 302 | 298 | 298 | 97,000 |
| 1985/05/14 | 304 | 304 | 300 | 301 | 120,000 |
| 1985/05/13 | 302 | 304 | 300 | 300 | 47,000 |
| 1985/05/10 | 302 | 303 | 300 | 302 | 214,000 |
| 1985/05/09 | 303 | 306 | 302 | 305 | 55,000 |
| 1985/05/08 | 303 | 303 | 302 | 303 | 39,000 |
| 1985/05/07 | 310 | 310 | 301 | 301 | 100,000 |
| 1985/05/04 | 304 | 309 | 304 | 308 | 47,000 |
| 1985/05/02 | 306 | 309 | 303 | 309 | 184,000 |
| 1985/05/01 | 301 | 310 | 295 | 310 | 264,000 |
| 1985/04/30 | 305 | 309 | 302 | 304 | 131,000 |
| 1985/04/27 | 305 | 310 | 298 | 310 | 339,000 |
| 1985/04/26 | 316 | 317 | 310 | 311 | 396,000 |
| 1985/04/25 | 317 | 320 | 310 | 319 | 314,000 |
| 1985/04/24 | 313 | 319 | 313 | 314 | 173,000 |
| 1985/04/23 | 320 | 320 | 315 | 318 | 280,000 |
| 1985/04/22 | 331 | 331 | 326 | 327 | 77,000 |
| 1985/04/20 | 328 | 328 | 320 | 321 | 216,000 |
| 1985/04/19 | 335 | 337 | 329 | 330 | 281,000 |
| 1985/04/18 | 347 | 350 | 338 | 338 | 218,000 |
| 1985/04/17 | 338 | 350 | 336 | 349 | 293,000 |
| 1985/04/16 | 341 | 341 | 331 | 336 | 436,000 |
| 1985/04/15 | 350 | 359 | 347 | 354 | 325,000 |
| 1985/04/12 | 378 | 380 | 360 | 360 | 409,000 |
| 1985/04/11 | 386 | 389 | 378 | 380 | 399,000 |
| 1985/04/10 | 403 | 403 | 391 | 391 | 402,000 |
| 1985/04/09 | 398 | 405 | 397 | 403 | 1,207,000 |
| 1985/04/08 | 390 | 395 | 386 | 395 | 572,000 |
| 1985/04/06 | 383 | 390 | 382 | 390 | 210,000 |
| 1985/04/05 | 383 | 385 | 382 | 385 | 146,000 |
| 1985/04/04 | 390 | 390 | 381 | 383 | 241,000 |
| 1985/04/03 | 386 | 388 | 381 | 381 | 381,000 |
| 1985/04/02 | 388 | 394 | 386 | 387 | 592,000 |
| 1985/04/01 | 379 | 388 | 379 | 383 | 316,000 |
| 1985/03/30 | 392 | 392 | 382 | 388 | 259,000 |
| 1985/03/29 | 385 | 390 | 381 | 382 | 892,000 |
| 1985/03/28 | 373 | 385 | 371 | 380 | 606,000 |
| 1985/03/27 | 368 | 370 | 366 | 370 | 137,000 |
| 1985/03/26 | 365 | 370 | 365 | 366 | 173,000 |
| 1985/03/25 | 370 | 370 | 365 | 367 | 139,000 |
| 1985/03/23 | 362 | 370 | 358 | 370 | 211,000 |
| 1985/03/22 | 360 | 362 | 354 | 354 | 148,000 |
| 1985/03/20 | 362 | 362 | 360 | 362 | 95,000 |
| 1985/03/19 | 358 | 365 | 358 | 361 | 171,000 |
| 1985/03/18 | 360 | 368 | 358 | 360 | 135,000 |
| 1985/03/16 | 356 | 365 | 351 | 365 | 301,000 |
| 1985/03/15 | 360 | 365 | 352 | 352 | 333,000 |
| 1985/03/14 | 370 | 374 | 360 | 360 | 250,000 |
| 1985/03/13 | 369 | 370 | 362 | 370 | 490,000 |
| 1985/03/12 | 355 | 359 | 353 | 355 | 141,000 |
| 1985/03/11 | 356 | 357 | 350 | 351 | 171,000 |
| 1985/03/08 | 360 | 360 | 352 | 357 | 229,000 |
| 1985/03/07 | 369 | 371 | 363 | 365 | 375,000 |
| 1985/03/06 | 379 | 382 | 367 | 368 | 2,118,000 |
| 1985/03/05 | 352 | 376 | 351 | 370 | 2,317,000 |
| 1985/03/04 | 350 | 352 | 346 | 349 | 685,000 |
| 1985/03/02 | 349 | 350 | 346 | 347 | 462,000 |
| 1985/03/01 | 338 | 340 | 336 | 336 | 239,000 |
| 1985/02/28 | 338 | 340 | 335 | 335 | 254,000 |
| 1985/02/27 | 343 | 345 | 338 | 338 | 242,000 |
| 1985/02/26 | 343 | 353 | 340 | 340 | 1,584,000 |
| 1985/02/25 | 340 | 345 | 335 | 340 | 601,000 |
| 1985/02/23 | 332 | 338 | 331 | 338 | 189,000 |
| 1985/02/22 | 332 | 335 | 326 | 330 | 228,000 |
| 1985/02/21 | 335 | 339 | 332 | 332 | 452,000 |
| 1985/02/20 | 323 | 333 | 323 | 332 | 163,000 |
| 1985/02/19 | 326 | 330 | 322 | 322 | 211,000 |
| 1985/02/18 | 334 | 334 | 327 | 327 | 194,000 |
| 1985/02/16 | 332 | 332 | 325 | 329 | 149,000 |
| 1985/02/15 | 339 | 339 | 330 | 335 | 623,000 |
| 1985/02/14 | 326 | 339 | 326 | 339 | 1,107,000 |
| 1985/02/13 | 320 | 325 | 320 | 325 | 181,000 |
| 1985/02/12 | 325 | 325 | 320 | 320 | 92,000 |
| 1985/02/08 | 325 | 325 | 318 | 324 | 135,000 |
| 1985/02/07 | 323 | 325 | 319 | 325 | 229,000 |
| 1985/02/06 | 318 | 320 | 315 | 318 | 80,000 |
| 1985/02/05 | 325 | 325 | 315 | 315 | 127,000 |
| 1985/02/04 | 323 | 327 | 321 | 323 | 238,000 |
| 1985/02/02 | 315 | 321 | 310 | 321 | 101,000 |
| 1985/02/01 | 318 | 319 | 310 | 310 | 141,000 |
| 1985/01/31 | 316 | 320 | 316 | 318 | 57,000 |
| 1985/01/30 | 318 | 321 | 316 | 321 | 196,000 |
| 1985/01/29 | 320 | 323 | 318 | 318 | 278,000 |
| 1985/01/28 | 318 | 319 | 318 | 319 | 85,000 |
| 1985/01/26 | 324 | 324 | 318 | 321 | 71,000 |
| 1985/01/25 | 319 | 324 | 316 | 320 | 127,000 |
| 1985/01/24 | 320 | 320 | 316 | 319 | 209,000 |
| 1985/01/23 | 318 | 322 | 317 | 318 | 409,000 |
| 1985/01/22 | 320 | 325 | 318 | 318 | 178,000 |
| 1985/01/21 | 321 | 324 | 319 | 319 | 156,000 |
| 1985/01/19 | 317 | 323 | 317 | 323 | 126,000 |
| 1985/01/18 | 329 | 330 | 315 | 316 | 560,000 |
| 1985/01/17 | 329 | 341 | 325 | 328 | 2,173,000 |
| 1985/01/16 | 316 | 330 | 316 | 330 | 1,560,000 |
| 1985/01/14 | 321 | 325 | 316 | 316 | 749,000 |
| 1985/01/11 | 313 | 323 | 310 | 316 | 1,123,000 |
| 1985/01/10 | 308 | 315 | 308 | 315 | 428,000 |
| 1985/01/09 | 307 | 316 | 305 | 313 | 378,000 |
| 1985/01/08 | 303 | 310 | 303 | 303 | 203,000 |
| 1985/01/07 | 301 | 314 | 300 | 305 | 274,000 |
| 1985/01/05 | 290 | 300 | 290 | 296 | 168,000 |
| 1985/01/04 | 291 | 294 | 290 | 291 | 107,000 |