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 |
---|---|---|---|---|---|
1988/12/28 | 713 | 718 | 700 | 718 | 287,000 |
1988/12/27 | 700 | 721 | 692 | 701 | 239,000 |
1988/12/26 | 678 | 685 | 670 | 678 | 204,000 |
1988/12/24 | 678 | 689 | 670 | 678 | 568,000 |
1988/12/23 | 720 | 720 | 688 | 688 | 400,000 |
1988/12/22 | 726 | 726 | 715 | 717 | 207,000 |
1988/12/21 | 732 | 750 | 715 | 716 | 581,000 |
1988/12/20 | 737 | 738 | 720 | 735 | 445,000 |
1988/12/19 | 741 | 742 | 725 | 727 | 374,000 |
1988/12/16 | 741 | 750 | 717 | 721 | 536,000 |
1988/12/15 | 775 | 778 | 734 | 740 | 785,000 |
1988/12/14 | 790 | 798 | 765 | 765 | 1,114,000 |
1988/12/13 | 834 | 838 | 795 | 800 | 2,177,000 |
1988/12/12 | 824 | 840 | 802 | 830 | 5,907,000 |
1988/12/09 | 759 | 825 | 758 | 799 | 10,410,000 |
1988/12/08 | 724 | 760 | 718 | 750 | 943,000 |
1988/12/07 | 721 | 725 | 715 | 716 | 282,000 |
1988/12/06 | 715 | 730 | 710 | 711 | 253,000 |
1988/12/05 | 715 | 721 | 700 | 705 | 181,000 |
1988/12/03 | 721 | 730 | 720 | 725 | 145,000 |
1988/12/02 | 723 | 731 | 711 | 721 | 334,000 |
1988/12/01 | 723 | 725 | 705 | 710 | 200,000 |
1988/11/30 | 690 | 719 | 686 | 703 | 276,000 |
1988/11/29 | 690 | 690 | 672 | 680 | 248,000 |
1988/11/28 | 700 | 705 | 690 | 691 | 277,000 |
1988/11/26 | 719 | 720 | 705 | 705 | 248,000 |
1988/11/25 | 719 | 750 | 712 | 729 | 707,000 |
1988/11/24 | 711 | 715 | 705 | 711 | 223,000 |
1988/11/22 | 712 | 720 | 705 | 708 | 350,000 |
1988/11/21 | 736 | 736 | 712 | 712 | 386,000 |
1988/11/18 | 750 | 758 | 705 | 716 | 1,150,000 |
1988/11/17 | 763 | 786 | 726 | 736 | 4,433,000 |
1988/11/16 | 663 | 753 | 660 | 753 | 3,588,000 |
1988/11/15 | 638 | 659 | 638 | 653 | 291,000 |
1988/11/14 | 626 | 645 | 626 | 638 | 68,000 |
1988/11/11 | 649 | 654 | 640 | 647 | 191,000 |
1988/11/10 | 630 | 655 | 630 | 643 | 397,000 |
1988/11/09 | 620 | 634 | 620 | 625 | 163,000 |
1988/11/08 | 609 | 624 | 609 | 624 | 70,000 |
1988/11/07 | 599 | 605 | 596 | 605 | 49,000 |
1988/11/05 | 603 | 614 | 600 | 600 | 17,000 |
1988/11/04 | 619 | 619 | 595 | 600 | 108,000 |
1988/11/02 | 620 | 625 | 610 | 619 | 59,000 |
1988/11/01 | 628 | 635 | 627 | 627 | 69,000 |
1988/10/31 | 639 | 644 | 620 | 627 | 110,000 |
1988/10/29 | 620 | 649 | 615 | 640 | 178,000 |
1988/10/28 | 608 | 619 | 600 | 615 | 145,000 |
1988/10/27 | 610 | 610 | 591 | 593 | 85,000 |
1988/10/26 | 612 | 615 | 594 | 601 | 140,000 |
1988/10/25 | 613 | 613 | 601 | 613 | 124,000 |
1988/10/24 | 567 | 612 | 566 | 603 | 212,000 |
1988/10/22 | 560 | 567 | 552 | 567 | 54,000 |
1988/10/21 | 550 | 562 | 550 | 552 | 67,000 |
1988/10/20 | 557 | 565 | 550 | 550 | 104,000 |
1988/10/19 | 550 | 557 | 544 | 557 | 93,000 |
1988/10/18 | 555 | 555 | 548 | 553 | 209,000 |
1988/10/17 | 560 | 566 | 556 | 560 | 55,000 |
1988/10/14 | 571 | 571 | 561 | 561 | 55,000 |
1988/10/13 | 570 | 575 | 570 | 570 | 56,000 |
1988/10/12 | 580 | 580 | 576 | 579 | 38,000 |
1988/10/11 | 580 | 585 | 564 | 580 | 46,000 |
1988/10/07 | 571 | 580 | 567 | 580 | 52,000 |
1988/10/06 | 572 | 580 | 570 | 570 | 85,000 |
1988/10/05 | 581 | 581 | 570 | 570 | 57,000 |
1988/10/04 | 582 | 598 | 580 | 580 | 54,000 |
1988/10/03 | 595 | 595 | 580 | 580 | 69,000 |
1988/10/01 | 590 | 595 | 585 | 588 | 57,000 |
1988/09/30 | 601 | 601 | 580 | 590 | 84,000 |
1988/09/29 | 588 | 600 | 585 | 592 | 45,000 |
1988/09/28 | 588 | 588 | 574 | 582 | 62,000 |
1988/09/27 | 590 | 590 | 567 | 589 | 97,000 |
1988/09/26 | 595 | 595 | 575 | 575 | 115,000 |
1988/09/24 | 586 | 590 | 582 | 585 | 66,000 |
1988/09/22 | 575 | 590 | 575 | 585 | 64,000 |
1988/09/21 | 595 | 595 | 576 | 594 | 103,000 |
1988/09/20 | 604 | 609 | 585 | 586 | 121,000 |
1988/09/19 | 605 | 610 | 604 | 610 | 49,000 |
1988/09/16 | 610 | 615 | 605 | 605 | 71,000 |
1988/09/14 | 611 | 615 | 605 | 605 | 54,000 |
1988/09/13 | 620 | 625 | 615 | 615 | 39,000 |
1988/09/12 | 620 | 630 | 615 | 629 | 30,000 |
1988/09/09 | 610 | 630 | 610 | 620 | 93,000 |
1988/09/08 | 620 | 625 | 615 | 620 | 47,000 |
1988/09/07 | 629 | 639 | 616 | 620 | 55,000 |
1988/09/06 | 625 | 630 | 616 | 616 | 44,000 |
1988/09/05 | 620 | 625 | 610 | 616 | 44,000 |
1988/09/03 | 605 | 610 | 600 | 610 | 56,000 |
1988/09/02 | 594 | 610 | 591 | 600 | 107,000 |
1988/09/01 | 600 | 600 | 591 | 600 | 65,000 |
1988/08/31 | 605 | 605 | 600 | 600 | 47,000 |
1988/08/30 | 600 | 600 | 592 | 600 | 76,000 |
1988/08/29 | 610 | 620 | 604 | 605 | 96,000 |
1988/08/27 | 616 | 620 | 610 | 610 | 50,000 |
1988/08/26 | 615 | 630 | 615 | 621 | 29,000 |
1988/08/25 | 638 | 645 | 620 | 622 | 52,000 |
1988/08/24 | 610 | 645 | 610 | 640 | 116,000 |
1988/08/23 | 620 | 622 | 607 | 607 | 179,000 |
1988/08/22 | 627 | 629 | 619 | 620 | 131,000 |
1988/08/19 | 624 | 628 | 615 | 619 | 120,000 |
1988/08/18 | 631 | 631 | 626 | 629 | 191,000 |
1988/08/17 | 636 | 640 | 630 | 630 | 121,000 |
1988/08/16 | 643 | 645 | 636 | 639 | 38,000 |
1988/08/15 | 643 | 649 | 640 | 649 | 37,000 |
1988/08/12 | 636 | 650 | 636 | 645 | 41,000 |
1988/08/11 | 638 | 650 | 636 | 640 | 69,000 |
1988/08/10 | 640 | 646 | 638 | 638 | 76,000 |
1988/08/09 | 648 | 650 | 642 | 642 | 134,000 |
1988/08/08 | 660 | 660 | 646 | 650 | 210,000 |
1988/08/06 | 658 | 665 | 656 | 656 | 74,000 |
1988/08/05 | 658 | 665 | 658 | 665 | 61,000 |
1988/08/04 | 665 | 670 | 653 | 658 | 141,000 |
1988/08/03 | 693 | 693 | 680 | 680 | 57,000 |
1988/08/02 | 694 | 694 | 662 | 690 | 125,000 |
1988/08/01 | 680 | 695 | 660 | 695 | 102,000 |
1988/07/30 | 666 | 690 | 665 | 690 | 49,000 |
1988/07/29 | 678 | 678 | 656 | 658 | 92,000 |
1988/07/28 | 684 | 695 | 675 | 688 | 178,000 |
1988/07/27 | 675 | 690 | 675 | 688 | 108,000 |
1988/07/26 | 669 | 675 | 650 | 675 | 81,000 |
1988/07/25 | 665 | 675 | 656 | 670 | 130,000 |
1988/07/23 | 650 | 665 | 650 | 665 | 122,000 |
1988/07/22 | 675 | 676 | 650 | 658 | 210,000 |
1988/07/21 | 675 | 689 | 675 | 684 | 227,000 |
1988/07/20 | 713 | 713 | 680 | 690 | 181,000 |
1988/07/19 | 730 | 730 | 696 | 705 | 269,000 |
1988/07/18 | 727 | 730 | 710 | 730 | 167,000 |
1988/07/15 | 714 | 720 | 710 | 710 | 277,000 |
1988/07/14 | 712 | 730 | 712 | 716 | 130,000 |
1988/07/13 | 730 | 740 | 710 | 740 | 298,000 |
1988/07/12 | 741 | 741 | 731 | 732 | 127,000 |
1988/07/11 | 745 | 745 | 730 | 744 | 127,000 |
1988/07/08 | 749 | 749 | 730 | 745 | 216,000 |
1988/07/07 | 722 | 750 | 721 | 749 | 437,000 |
1988/07/06 | 730 | 732 | 712 | 721 | 403,000 |
1988/07/05 | 730 | 745 | 725 | 732 | 236,000 |
1988/07/04 | 730 | 740 | 730 | 730 | 203,000 |
1988/07/02 | 740 | 749 | 735 | 740 | 303,000 |
1988/07/01 | 764 | 764 | 740 | 740 | 389,000 |
1988/06/30 | 740 | 765 | 740 | 764 | 480,000 |
1988/06/29 | 760 | 760 | 741 | 741 | 361,000 |
1988/06/28 | 766 | 770 | 744 | 765 | 640,000 |
1988/06/27 | 790 | 791 | 765 | 766 | 482,000 |
1988/06/25 | 798 | 799 | 780 | 790 | 1,149,000 |
1988/06/24 | 775 | 800 | 770 | 794 | 2,958,000 |
1988/06/23 | 760 | 771 | 751 | 771 | 1,973,000 |
1988/06/22 | 745 | 760 | 741 | 759 | 2,564,000 |
1988/06/21 | 740 | 745 | 730 | 733 | 896,000 |
1988/06/20 | 726 | 740 | 720 | 739 | 998,000 |
1988/06/17 | 714 | 735 | 711 | 716 | 2,342,000 |
1988/06/16 | 693 | 715 | 690 | 714 | 829,000 |
1988/06/15 | 695 | 698 | 685 | 695 | 282,000 |
1988/06/14 | 690 | 700 | 685 | 685 | 223,000 |
1988/06/13 | 685 | 698 | 685 | 690 | 171,000 |
1988/06/10 | 699 | 700 | 685 | 690 | 387,000 |
1988/06/09 | 699 | 700 | 691 | 700 | 524,000 |
1988/06/08 | 698 | 705 | 695 | 695 | 314,000 |
1988/06/07 | 718 | 718 | 701 | 708 | 394,000 |
1988/06/06 | 726 | 726 | 698 | 710 | 861,000 |
1988/06/04 | 720 | 724 | 710 | 716 | 1,575,000 |
1988/06/03 | 685 | 700 | 681 | 700 | 1,533,000 |
1988/06/02 | 680 | 685 | 672 | 685 | 536,000 |
1988/06/01 | 684 | 684 | 670 | 671 | 489,000 |
1988/05/31 | 680 | 682 | 670 | 672 | 581,000 |
1988/05/30 | 685 | 685 | 659 | 660 | 419,000 |
1988/05/28 | 670 | 680 | 660 | 675 | 610,000 |
1988/05/27 | 699 | 701 | 680 | 680 | 2,545,000 |
1988/05/26 | 675 | 691 | 665 | 690 | 2,869,000 |
1988/05/25 | 652 | 665 | 650 | 665 | 501,000 |
1988/05/24 | 654 | 655 | 646 | 650 | 342,000 |
1988/05/23 | 660 | 660 | 645 | 655 | 261,000 |
1988/05/20 | 650 | 659 | 650 | 650 | 372,000 |
1988/05/19 | 655 | 664 | 650 | 650 | 822,000 |
1988/05/18 | 650 | 665 | 645 | 655 | 994,000 |
1988/05/17 | 660 | 660 | 637 | 640 | 592,000 |
1988/05/16 | 635 | 650 | 634 | 650 | 588,000 |
1988/05/13 | 635 | 635 | 626 | 630 | 336,000 |
1988/05/12 | 625 | 638 | 622 | 626 | 236,000 |
1988/05/11 | 630 | 640 | 626 | 626 | 349,000 |
1988/05/10 | 629 | 630 | 620 | 630 | 255,000 |
1988/05/09 | 631 | 638 | 620 | 622 | 204,000 |
1988/05/07 | 635 | 645 | 632 | 637 | 127,000 |
1988/05/06 | 640 | 645 | 630 | 630 | 156,000 |
1988/05/02 | 640 | 645 | 630 | 645 | 158,000 |
1988/04/30 | 635 | 640 | 625 | 640 | 131,000 |
1988/04/28 | 645 | 645 | 625 | 639 | 328,000 |
1988/04/27 | 634 | 650 | 631 | 645 | 619,000 |
1988/04/26 | 629 | 640 | 629 | 630 | 545,000 |
1988/04/25 | 643 | 643 | 619 | 623 | 274,000 |
1988/04/23 | 635 | 640 | 620 | 634 | 332,000 |
1988/04/22 | 645 | 650 | 631 | 631 | 705,000 |
1988/04/21 | 641 | 648 | 630 | 633 | 532,000 |
1988/04/20 | 664 | 668 | 644 | 649 | 3,866,000 |
1988/04/19 | 621 | 654 | 621 | 654 | 3,239,000 |
1988/04/18 | 629 | 630 | 621 | 621 | 379,000 |
1988/04/15 | 619 | 634 | 615 | 619 | 1,151,000 |
1988/04/14 | 610 | 635 | 610 | 629 | 1,935,000 |
1988/04/13 | 604 | 607 | 601 | 605 | 222,000 |
1988/04/12 | 610 | 610 | 600 | 600 | 145,000 |
1988/04/11 | 615 | 616 | 598 | 600 | 289,000 |
1988/04/08 | 604 | 620 | 596 | 605 | 1,224,000 |
1988/04/07 | 610 | 610 | 594 | 595 | 515,000 |
1988/04/06 | 606 | 606 | 599 | 603 | 518,000 |
1988/04/05 | 616 | 617 | 585 | 586 | 555,000 |
1988/04/04 | 599 | 612 | 596 | 606 | 1,207,000 |
1988/04/02 | 575 | 595 | 573 | 586 | 378,000 |
1988/04/01 | 570 | 578 | 569 | 571 | 243,000 |
1988/03/31 | 578 | 581 | 569 | 569 | 212,000 |
1988/03/30 | 580 | 585 | 564 | 578 | 168,000 |
1988/03/29 | 560 | 560 | 551 | 551 | 138,000 |
1988/03/28 | 551 | 559 | 550 | 551 | 150,000 |
1988/03/26 | 551 | 555 | 550 | 554 | 121,000 |
1988/03/25 | 570 | 570 | 551 | 551 | 281,000 |
1988/03/24 | 573 | 579 | 560 | 560 | 231,000 |
1988/03/23 | 580 | 580 | 572 | 572 | 81,000 |
1988/03/22 | 575 | 585 | 570 | 585 | 105,000 |
1988/03/18 | 588 | 590 | 576 | 585 | 283,000 |
1988/03/17 | 589 | 589 | 580 | 586 | 113,000 |
1988/03/16 | 582 | 592 | 580 | 592 | 196,000 |
1988/03/15 | 595 | 595 | 581 | 582 | 148,000 |
1988/03/14 | 600 | 600 | 587 | 595 | 290,000 |
1988/03/11 | 590 | 594 | 580 | 581 | 246,000 |
1988/03/10 | 590 | 593 | 583 | 593 | 369,000 |
1988/03/09 | 594 | 594 | 580 | 582 | 385,000 |
1988/03/08 | 585 | 610 | 581 | 595 | 984,000 |
1988/03/07 | 580 | 580 | 565 | 569 | 190,000 |
1988/03/05 | 561 | 570 | 561 | 570 | 82,000 |
1988/03/04 | 570 | 570 | 560 | 569 | 154,000 |
1988/03/03 | 572 | 578 | 570 | 570 | 186,000 |
1988/03/02 | 579 | 579 | 570 | 575 | 253,000 |
1988/03/01 | 580 | 580 | 565 | 575 | 195,000 |
1988/02/29 | 577 | 577 | 570 | 575 | 213,000 |
1988/02/27 | 570 | 570 | 558 | 567 | 184,000 |
1988/02/26 | 556 | 570 | 556 | 567 | 180,000 |
1988/02/25 | 580 | 588 | 555 | 575 | 273,000 |
1988/02/24 | 555 | 578 | 555 | 578 | 369,000 |
1988/02/23 | 555 | 570 | 551 | 555 | 106,000 |
1988/02/22 | 575 | 575 | 560 | 565 | 195,000 |
1988/02/19 | 553 | 569 | 551 | 565 | 126,000 |
1988/02/18 | 553 | 555 | 546 | 555 | 225,000 |
1988/02/17 | 555 | 562 | 545 | 553 | 271,000 |
1988/02/16 | 560 | 570 | 560 | 562 | 164,000 |
1988/02/15 | 585 | 585 | 560 | 561 | 147,000 |
1988/02/12 | 570 | 575 | 550 | 575 | 349,000 |
1988/02/10 | 553 | 555 | 545 | 553 | 204,000 |
1988/02/09 | 565 | 568 | 550 | 556 | 176,000 |
1988/02/08 | 572 | 575 | 565 | 565 | 185,000 |
1988/02/06 | 574 | 574 | 565 | 573 | 207,000 |
1988/02/05 | 576 | 581 | 565 | 575 | 438,000 |
1988/02/04 | 590 | 595 | 571 | 575 | 336,000 |
1988/02/03 | 614 | 615 | 570 | 575 | 1,298,000 |
1988/02/02 | 610 | 638 | 601 | 608 | 8,750,000 |
1988/02/01 | 547 | 590 | 535 | 590 | 1,535,000 |
1988/01/30 | 531 | 540 | 528 | 529 | 110,000 |
1988/01/29 | 545 | 548 | 535 | 536 | 283,000 |
1988/01/28 | 511 | 548 | 511 | 540 | 442,000 |
1988/01/27 | 525 | 525 | 511 | 512 | 96,000 |
1988/01/26 | 524 | 525 | 510 | 510 | 133,000 |
1988/01/25 | 515 | 520 | 515 | 516 | 351,000 |
1988/01/23 | 513 | 525 | 513 | 525 | 35,000 |
1988/01/22 | 515 | 518 | 508 | 510 | 75,000 |
1988/01/21 | 511 | 520 | 510 | 520 | 96,000 |
1988/01/20 | 518 | 525 | 511 | 511 | 97,000 |
1988/01/19 | 515 | 530 | 515 | 525 | 73,000 |
1988/01/18 | 535 | 535 | 516 | 516 | 105,000 |
1988/01/14 | 515 | 519 | 511 | 512 | 117,000 |
1988/01/13 | 520 | 530 | 511 | 511 | 118,000 |
1988/01/12 | 528 | 528 | 510 | 528 | 127,000 |
1988/01/11 | 516 | 516 | 507 | 508 | 113,000 |
1988/01/08 | 535 | 535 | 502 | 505 | 256,000 |
1988/01/07 | 520 | 520 | 503 | 520 | 111,000 |
1988/01/06 | 486 | 520 | 486 | 520 | 76,000 |
1988/01/05 | 491 | 496 | 478 | 478 | 119,000 |
1988/01/04 | 486 | 486 | 471 | 476 | 27,000 |