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 |
---|---|---|---|---|---|
1987/12/28 | 479 | 494 | 479 | 494 | 123,000 |
1987/12/26 | 495 | 499 | 490 | 499 | 86,000 |
1987/12/25 | 511 | 511 | 491 | 500 | 149,000 |
1987/12/24 | 516 | 520 | 511 | 515 | 301,000 |
1987/12/23 | 520 | 520 | 515 | 516 | 86,000 |
1987/12/22 | 521 | 521 | 517 | 520 | 180,000 |
1987/12/21 | 525 | 530 | 520 | 520 | 114,000 |
1987/12/18 | 530 | 535 | 524 | 525 | 96,000 |
1987/12/17 | 557 | 557 | 522 | 533 | 215,000 |
1987/12/16 | 549 | 549 | 520 | 542 | 222,000 |
1987/12/15 | 516 | 550 | 516 | 522 | 233,000 |
1987/12/14 | 550 | 550 | 518 | 518 | 207,000 |
1987/12/11 | 524 | 534 | 524 | 524 | 186,000 |
1987/12/10 | 536 | 536 | 526 | 534 | 160,000 |
1987/12/09 | 545 | 545 | 530 | 535 | 138,000 |
1987/12/08 | 530 | 545 | 530 | 535 | 63,000 |
1987/12/07 | 532 | 541 | 526 | 535 | 154,000 |
1987/12/05 | 531 | 539 | 529 | 535 | 204,000 |
1987/12/04 | 550 | 555 | 532 | 532 | 108,000 |
1987/12/03 | 564 | 564 | 536 | 538 | 165,000 |
1987/12/02 | 574 | 580 | 550 | 550 | 285,000 |
1987/12/01 | 525 | 575 | 525 | 565 | 422,000 |
1987/11/30 | 567 | 567 | 541 | 542 | 304,000 |
1987/11/28 | 570 | 579 | 565 | 566 | 477,000 |
1987/11/27 | 598 | 612 | 579 | 580 | 3,729,000 |
1987/11/26 | 523 | 578 | 520 | 578 | 1,604,000 |
1987/11/25 | 490 | 498 | 489 | 498 | 218,000 |
1987/11/24 | 477 | 490 | 475 | 480 | 198,000 |
1987/11/20 | 470 | 475 | 465 | 467 | 316,000 |
1987/11/19 | 486 | 488 | 475 | 475 | 76,000 |
1987/11/18 | 480 | 488 | 467 | 480 | 83,000 |
1987/11/17 | 495 | 495 | 490 | 490 | 93,000 |
1987/11/16 | 495 | 499 | 491 | 495 | 67,000 |
1987/11/13 | 475 | 498 | 469 | 495 | 214,000 |
1987/11/12 | 480 | 482 | 470 | 470 | 83,000 |
1987/11/11 | 475 | 480 | 450 | 470 | 145,000 |
1987/11/10 | 482 | 483 | 480 | 480 | 57,000 |
1987/11/09 | 500 | 500 | 481 | 481 | 86,000 |
1987/11/07 | 492 | 500 | 480 | 500 | 134,000 |
1987/11/06 | 500 | 500 | 490 | 492 | 108,000 |
1987/11/05 | 515 | 515 | 491 | 494 | 61,000 |
1987/11/04 | 519 | 520 | 504 | 506 | 80,000 |
1987/11/02 | 495 | 514 | 495 | 510 | 111,000 |
1987/10/31 | 491 | 515 | 480 | 514 | 264,000 |
1987/10/30 | 488 | 500 | 482 | 482 | 165,000 |
1987/10/29 | 500 | 500 | 481 | 485 | 205,000 |
1987/10/28 | 512 | 518 | 500 | 500 | 126,000 |
1987/10/27 | 491 | 511 | 491 | 506 | 101,000 |
1987/10/26 | 510 | 520 | 495 | 504 | 198,000 |
1987/10/24 | 520 | 530 | 520 | 520 | 87,000 |
1987/10/23 | 513 | 540 | 513 | 527 | 209,000 |
1987/10/22 | 570 | 572 | 543 | 543 | 212,000 |
1987/10/21 | 542 | 551 | 542 | 551 | 214,000 |
1987/10/20 | 471 | 471 | 471 | 471 | 197,000 |
1987/10/19 | 575 | 576 | 555 | 555 | 140,000 |
1987/10/16 | 590 | 590 | 575 | 575 | 89,000 |
1987/10/15 | 585 | 597 | 575 | 575 | 268,000 |
1987/10/14 | 598 | 600 | 593 | 593 | 128,000 |
1987/10/13 | 611 | 611 | 585 | 598 | 219,000 |
1987/10/12 | 611 | 615 | 593 | 601 | 315,000 |
1987/10/09 | 620 | 620 | 585 | 591 | 369,000 |
1987/10/08 | 626 | 626 | 610 | 610 | 450,000 |
1987/10/07 | 615 | 627 | 605 | 616 | 811,000 |
1987/10/06 | 608 | 630 | 598 | 627 | 1,455,000 |
1987/10/05 | 597 | 608 | 595 | 603 | 832,000 |
1987/10/03 | 580 | 590 | 575 | 589 | 299,000 |
1987/10/02 | 562 | 575 | 562 | 565 | 141,000 |
1987/10/01 | 585 | 585 | 556 | 570 | 336,000 |
1987/09/30 | 585 | 590 | 576 | 576 | 287,000 |
1987/09/29 | 586 | 586 | 572 | 585 | 380,000 |
1987/09/28 | 585 | 588 | 571 | 576 | 400,000 |
1987/09/26 | 575 | 585 | 570 | 578 | 453,000 |
1987/09/25 | 572 | 572 | 565 | 568 | 415,000 |
1987/09/24 | 568 | 570 | 553 | 553 | 236,000 |
1987/09/22 | 567 | 567 | 548 | 558 | 278,000 |
1987/09/21 | 548 | 550 | 541 | 550 | 91,000 |
1987/09/18 | 545 | 548 | 536 | 548 | 98,000 |
1987/09/17 | 550 | 550 | 536 | 545 | 94,000 |
1987/09/16 | 553 | 553 | 545 | 545 | 63,000 |
1987/09/14 | 540 | 554 | 533 | 554 | 101,000 |
1987/09/11 | 536 | 545 | 528 | 530 | 219,000 |
1987/09/10 | 543 | 548 | 538 | 538 | 189,000 |
1987/09/09 | 548 | 549 | 542 | 549 | 179,000 |
1987/09/08 | 550 | 558 | 547 | 547 | 91,000 |
1987/09/07 | 570 | 574 | 550 | 550 | 196,000 |
1987/09/05 | 579 | 579 | 555 | 560 | 198,000 |
1987/09/04 | 559 | 563 | 550 | 550 | 162,000 |
1987/09/03 | 565 | 568 | 559 | 559 | 163,000 |
1987/09/02 | 565 | 569 | 555 | 565 | 133,000 |
1987/09/01 | 546 | 565 | 546 | 550 | 245,000 |
1987/08/31 | 555 | 570 | 555 | 565 | 162,000 |
1987/08/29 | 555 | 555 | 545 | 545 | 128,000 |
1987/08/28 | 540 | 555 | 540 | 545 | 238,000 |
1987/08/27 | 550 | 555 | 535 | 537 | 215,000 |
1987/08/26 | 551 | 560 | 542 | 550 | 261,000 |
1987/08/25 | 551 | 560 | 550 | 551 | 130,000 |
1987/08/24 | 550 | 557 | 550 | 550 | 126,000 |
1987/08/22 | 566 | 575 | 556 | 556 | 118,000 |
1987/08/21 | 580 | 588 | 565 | 565 | 426,000 |
1987/08/20 | 534 | 579 | 534 | 576 | 271,000 |
1987/08/19 | 534 | 545 | 534 | 535 | 262,000 |
1987/08/18 | 540 | 545 | 532 | 534 | 480,000 |
1987/08/17 | 548 | 550 | 538 | 540 | 287,000 |
1987/08/14 | 540 | 548 | 536 | 538 | 360,000 |
1987/08/13 | 551 | 553 | 543 | 543 | 197,000 |
1987/08/12 | 550 | 559 | 548 | 553 | 161,000 |
1987/08/11 | 551 | 570 | 546 | 552 | 189,000 |
1987/08/10 | 556 | 580 | 555 | 560 | 127,000 |
1987/08/07 | 535 | 559 | 535 | 550 | 108,000 |
1987/08/06 | 549 | 559 | 540 | 541 | 88,000 |
1987/08/05 | 555 | 560 | 531 | 559 | 331,000 |
1987/08/04 | 544 | 560 | 540 | 545 | 125,000 |
1987/08/03 | 571 | 571 | 547 | 547 | 197,000 |
1987/08/01 | 548 | 573 | 548 | 570 | 215,000 |
1987/07/31 | 586 | 595 | 566 | 568 | 156,000 |
1987/07/30 | 590 | 600 | 580 | 600 | 402,000 |
1987/07/29 | 595 | 611 | 590 | 590 | 1,717,000 |
1987/07/28 | 555 | 580 | 547 | 580 | 649,000 |
1987/07/27 | 551 | 555 | 545 | 553 | 403,000 |
1987/07/25 | 524 | 549 | 515 | 541 | 231,000 |
1987/07/24 | 516 | 520 | 508 | 514 | 208,000 |
1987/07/23 | 521 | 523 | 510 | 515 | 95,000 |
1987/07/22 | 524 | 525 | 510 | 524 | 56,000 |
1987/07/21 | 505 | 515 | 501 | 510 | 115,000 |
1987/07/20 | 515 | 524 | 515 | 515 | 98,000 |
1987/07/17 | 520 | 525 | 517 | 525 | 211,000 |
1987/07/16 | 511 | 523 | 511 | 520 | 113,000 |
1987/07/15 | 500 | 524 | 500 | 511 | 657,000 |
1987/07/14 | 508 | 523 | 508 | 519 | 451,000 |
1987/07/13 | 510 | 529 | 510 | 528 | 426,000 |
1987/07/10 | 509 | 534 | 509 | 534 | 405,000 |
1987/07/09 | 540 | 540 | 519 | 519 | 135,000 |
1987/07/08 | 511 | 530 | 511 | 525 | 268,000 |
1987/07/07 | 512 | 532 | 512 | 521 | 271,000 |
1987/07/06 | 513 | 538 | 513 | 535 | 273,000 |
1987/07/04 | 568 | 568 | 560 | 563 | 143,000 |
1987/07/03 | 546 | 565 | 545 | 565 | 391,000 |
1987/07/02 | 510 | 545 | 510 | 536 | 405,000 |
1987/07/01 | 513 | 523 | 500 | 510 | 614,000 |
1987/06/30 | 515 | 535 | 515 | 528 | 339,000 |
1987/06/29 | 540 | 560 | 540 | 540 | 519,000 |
1987/06/27 | 542 | 570 | 542 | 570 | 403,000 |
1987/06/26 | 570 | 575 | 570 | 572 | 186,000 |
1987/06/25 | 562 | 575 | 562 | 574 | 174,000 |
1987/06/24 | 562 | 583 | 562 | 570 | 203,000 |
1987/06/23 | 595 | 605 | 590 | 590 | 163,000 |
1987/06/22 | 581 | 600 | 581 | 595 | 230,000 |
1987/06/19 | 590 | 620 | 581 | 591 | 530,000 |
1987/06/18 | 615 | 616 | 601 | 610 | 274,000 |
1987/06/17 | 630 | 649 | 630 | 631 | 266,000 |
1987/06/16 | 631 | 660 | 631 | 635 | 377,000 |
1987/06/15 | 675 | 675 | 650 | 651 | 184,000 |
1987/06/12 | 675 | 675 | 654 | 660 | 243,000 |
1987/06/11 | 675 | 679 | 650 | 675 | 379,000 |
1987/06/10 | 674 | 674 | 654 | 654 | 315,000 |
1987/06/09 | 680 | 680 | 651 | 654 | 236,000 |
1987/06/08 | 671 | 680 | 660 | 660 | 115,000 |
1987/06/06 | 680 | 687 | 680 | 680 | 206,000 |
1987/06/05 | 675 | 693 | 671 | 680 | 269,000 |
1987/06/04 | 699 | 699 | 676 | 678 | 374,000 |
1987/06/03 | 699 | 699 | 671 | 690 | 565,000 |
1987/06/02 | 679 | 699 | 660 | 690 | 650,000 |
1987/06/01 | 675 | 680 | 660 | 660 | 428,000 |
1987/05/30 | 695 | 695 | 670 | 675 | 365,000 |
1987/05/29 | 686 | 689 | 662 | 685 | 591,000 |
1987/05/28 | 690 | 690 | 675 | 676 | 544,000 |
1987/05/27 | 690 | 700 | 670 | 681 | 936,000 |
1987/05/26 | 709 | 711 | 680 | 690 | 1,050,000 |
1987/05/25 | 709 | 722 | 691 | 701 | 3,080,000 |
1987/05/23 | 675 | 700 | 660 | 700 | 867,000 |
1987/05/22 | 682 | 692 | 665 | 675 | 1,775,000 |
1987/05/21 | 679 | 715 | 655 | 672 | 6,994,000 |
1987/05/20 | 625 | 680 | 615 | 670 | 3,558,000 |
1987/05/19 | 615 | 615 | 599 | 615 | 254,000 |
1987/05/18 | 622 | 622 | 585 | 585 | 228,000 |
1987/05/15 | 620 | 620 | 594 | 602 | 422,000 |
1987/05/14 | 599 | 620 | 572 | 615 | 267,000 |
1987/05/13 | 600 | 607 | 597 | 597 | 205,000 |
1987/05/12 | 605 | 615 | 600 | 601 | 372,000 |
1987/05/11 | 626 | 627 | 615 | 615 | 380,000 |
1987/05/08 | 643 | 643 | 607 | 607 | 694,000 |
1987/05/07 | 637 | 650 | 617 | 635 | 1,811,000 |
1987/05/06 | 628 | 646 | 619 | 627 | 2,011,000 |
1987/05/02 | 625 | 640 | 609 | 610 | 2,228,000 |
1987/05/01 | 590 | 615 | 571 | 614 | 2,544,000 |
1987/04/30 | 572 | 574 | 550 | 570 | 616,000 |
1987/04/28 | 560 | 567 | 531 | 560 | 586,000 |
1987/04/27 | 554 | 557 | 537 | 542 | 745,000 |
1987/04/25 | 527 | 545 | 526 | 544 | 166,000 |
1987/04/24 | 550 | 550 | 511 | 514 | 265,000 |
1987/04/23 | 545 | 550 | 525 | 537 | 211,000 |
1987/04/22 | 535 | 559 | 530 | 541 | 245,000 |
1987/04/21 | 536 | 537 | 525 | 525 | 65,000 |
1987/04/20 | 570 | 570 | 528 | 540 | 172,000 |
1987/04/17 | 576 | 576 | 546 | 566 | 252,000 |
1987/04/16 | 580 | 580 | 536 | 536 | 516,000 |
1987/04/15 | 567 | 567 | 540 | 560 | 361,000 |
1987/04/14 | 544 | 579 | 535 | 547 | 963,000 |
1987/04/13 | 541 | 541 | 521 | 533 | 275,000 |
1987/04/10 | 539 | 539 | 510 | 511 | 203,000 |
1987/04/09 | 544 | 544 | 500 | 500 | 245,000 |
1987/04/08 | 549 | 549 | 531 | 534 | 546,000 |
1987/04/07 | 530 | 530 | 514 | 520 | 220,000 |
1987/04/06 | 510 | 510 | 491 | 492 | 269,000 |
1987/04/04 | 490 | 497 | 483 | 483 | 135,000 |
1987/04/03 | 490 | 505 | 490 | 490 | 204,000 |
1987/04/02 | 490 | 502 | 490 | 500 | 162,000 |
1987/04/01 | 519 | 520 | 500 | 510 | 341,000 |
1987/03/31 | 470 | 505 | 470 | 488 | 286,000 |
1987/03/30 | 509 | 509 | 485 | 485 | 351,000 |
1987/03/28 | 506 | 523 | 505 | 505 | 283,000 |
1987/03/27 | 505 | 513 | 502 | 506 | 291,000 |
1987/03/26 | 532 | 532 | 501 | 525 | 307,000 |
1987/03/25 | 517 | 530 | 512 | 522 | 210,000 |
1987/03/24 | 510 | 530 | 510 | 513 | 333,000 |
1987/03/23 | 532 | 540 | 510 | 510 | 402,000 |
1987/03/20 | 550 | 567 | 532 | 537 | 359,000 |
1987/03/19 | 550 | 594 | 550 | 569 | 579,000 |
1987/03/18 | 560 | 570 | 550 | 551 | 410,000 |
1987/03/17 | 565 | 574 | 550 | 550 | 350,000 |
1987/03/16 | 579 | 579 | 550 | 575 | 263,000 |
1987/03/13 | 570 | 579 | 555 | 569 | 359,000 |
1987/03/12 | 580 | 596 | 550 | 580 | 776,000 |
1987/03/11 | 648 | 649 | 575 | 600 | 2,475,000 |
1987/03/10 | 550 | 636 | 550 | 618 | 3,750,000 |
1987/03/09 | 540 | 545 | 530 | 542 | 712,000 |
1987/03/07 | 500 | 510 | 500 | 507 | 436,000 |
1987/03/06 | 508 | 512 | 480 | 485 | 1,118,000 |
1987/03/05 | 530 | 540 | 511 | 512 | 603,000 |
1987/03/04 | 510 | 550 | 510 | 525 | 884,000 |
1987/03/03 | 550 | 553 | 514 | 520 | 973,000 |
1987/03/02 | 560 | 570 | 551 | 552 | 558,000 |
1987/02/28 | 561 | 581 | 560 | 580 | 535,000 |
1987/02/27 | 580 | 590 | 565 | 569 | 918,000 |
1987/02/26 | 630 | 633 | 586 | 590 | 1,052,000 |
1987/02/25 | 579 | 636 | 570 | 592 | 2,157,000 |
1987/02/24 | 550 | 596 | 550 | 579 | 1,610,000 |
1987/02/23 | 601 | 601 | 531 | 560 | 2,083,000 |
1987/02/20 | 638 | 650 | 601 | 616 | 2,210,000 |
1987/02/19 | 678 | 700 | 650 | 652 | 3,192,000 |
1987/02/18 | 635 | 730 | 620 | 708 | 11,583,000 |
1987/02/17 | 765 | 765 | 655 | 655 | 4,121,000 |
1987/02/16 | 665 | 755 | 660 | 755 | 7,676,000 |
1987/02/13 | 655 | 655 | 655 | 655 | 5,475,000 |
1987/02/12 | 555 | 555 | 555 | 555 | 2,289,000 |
1987/02/10 | 420 | 475 | 415 | 475 | 12,519,000 |
1987/02/09 | 369 | 399 | 365 | 395 | 2,748,000 |
1987/02/07 | 360 | 365 | 349 | 349 | 97,000 |
1987/02/06 | 365 | 367 | 351 | 358 | 101,000 |
1987/02/05 | 375 | 380 | 361 | 361 | 379,000 |
1987/02/04 | 390 | 390 | 371 | 380 | 448,000 |
1987/02/03 | 368 | 390 | 360 | 389 | 740,000 |
1987/02/02 | 359 | 370 | 352 | 370 | 393,000 |
1987/01/31 | 369 | 373 | 365 | 365 | 273,000 |
1987/01/30 | 391 | 392 | 372 | 379 | 465,000 |
1987/01/29 | 389 | 393 | 379 | 393 | 967,000 |
1987/01/28 | 380 | 397 | 378 | 393 | 4,282,000 |
1987/01/27 | 361 | 379 | 360 | 371 | 1,544,000 |
1987/01/26 | 370 | 375 | 363 | 370 | 1,006,000 |
1987/01/24 | 374 | 380 | 371 | 375 | 3,637,000 |
1987/01/23 | 351 | 373 | 345 | 366 | 2,007,000 |
1987/01/22 | 337 | 354 | 334 | 354 | 893,000 |
1987/01/21 | 329 | 341 | 325 | 341 | 839,000 |
1987/01/20 | 315 | 330 | 315 | 330 | 164,000 |
1987/01/19 | 325 | 330 | 320 | 320 | 195,000 |
1987/01/16 | 323 | 335 | 318 | 335 | 662,000 |
1987/01/14 | 310 | 330 | 305 | 325 | 1,075,000 |
1987/01/13 | 306 | 312 | 306 | 306 | 112,000 |
1987/01/12 | 310 | 320 | 304 | 305 | 290,000 |
1987/01/09 | 303 | 315 | 300 | 315 | 333,000 |
1987/01/08 | 293 | 305 | 293 | 305 | 226,000 |
1987/01/07 | 279 | 290 | 275 | 278 | 264,000 |
1987/01/06 | 275 | 279 | 272 | 277 | 89,000 |
1987/01/05 | 273 | 275 | 271 | 272 | 90,000 |