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 |
|---|---|---|---|---|---|
| 1989/12/29 | 1,210 | 1,230 | 1,210 | 1,210 | 117,000 |
| 1989/12/28 | 1,230 | 1,240 | 1,200 | 1,220 | 245,000 |
| 1989/12/27 | 1,240 | 1,240 | 1,210 | 1,230 | 344,000 |
| 1989/12/26 | 1,230 | 1,240 | 1,200 | 1,200 | 327,000 |
| 1989/12/25 | 1,230 | 1,250 | 1,220 | 1,240 | 423,000 |
| 1989/12/22 | 1,260 | 1,260 | 1,220 | 1,250 | 139,000 |
| 1989/12/21 | 1,280 | 1,300 | 1,240 | 1,260 | 762,000 |
| 1989/12/20 | 1,250 | 1,300 | 1,240 | 1,270 | 1,776,000 |
| 1989/12/19 | 1,250 | 1,260 | 1,210 | 1,240 | 581,000 |
| 1989/12/18 | 1,290 | 1,290 | 1,260 | 1,270 | 239,000 |
| 1989/12/15 | 1,260 | 1,270 | 1,240 | 1,270 | 686,000 |
| 1989/12/14 | 1,280 | 1,280 | 1,250 | 1,270 | 385,000 |
| 1989/12/13 | 1,280 | 1,280 | 1,270 | 1,280 | 517,000 |
| 1989/12/12 | 1,310 | 1,320 | 1,270 | 1,270 | 2,141,000 |
| 1989/12/11 | 1,250 | 1,300 | 1,250 | 1,290 | 2,950,000 |
| 1989/12/08 | 1,260 | 1,260 | 1,230 | 1,230 | 460,000 |
| 1989/12/07 | 1,270 | 1,280 | 1,240 | 1,250 | 1,587,000 |
| 1989/12/06 | 1,250 | 1,270 | 1,230 | 1,260 | 1,955,000 |
| 1989/12/05 | 1,230 | 1,250 | 1,220 | 1,230 | 973,000 |
| 1989/12/04 | 1,200 | 1,220 | 1,200 | 1,200 | 175,000 |
| 1989/12/01 | 1,220 | 1,220 | 1,180 | 1,200 | 467,000 |
| 1989/11/30 | 1,180 | 1,210 | 1,180 | 1,190 | 325,000 |
| 1989/11/29 | 1,170 | 1,190 | 1,160 | 1,180 | 178,000 |
| 1989/11/28 | 1,180 | 1,190 | 1,160 | 1,160 | 176,000 |
| 1989/11/27 | 1,190 | 1,200 | 1,180 | 1,190 | 144,000 |
| 1989/11/24 | 1,220 | 1,220 | 1,180 | 1,200 | 645,000 |
| 1989/11/22 | 1,190 | 1,240 | 1,180 | 1,210 | 999,000 |
| 1989/11/21 | 1,190 | 1,200 | 1,180 | 1,180 | 241,000 |
| 1989/11/20 | 1,200 | 1,200 | 1,170 | 1,180 | 130,000 |
| 1989/11/17 | 1,170 | 1,210 | 1,160 | 1,180 | 554,000 |
| 1989/11/16 | 1,180 | 1,180 | 1,160 | 1,170 | 193,000 |
| 1989/11/15 | 1,190 | 1,200 | 1,170 | 1,180 | 507,000 |
| 1989/11/14 | 1,200 | 1,230 | 1,190 | 1,210 | 2,027,000 |
| 1989/11/13 | 1,190 | 1,210 | 1,180 | 1,190 | 2,485,000 |
| 1989/11/10 | 1,130 | 1,170 | 1,100 | 1,170 | 1,455,000 |
| 1989/11/09 | 1,140 | 1,140 | 1,110 | 1,130 | 286,000 |
| 1989/11/08 | 1,060 | 1,130 | 1,060 | 1,120 | 209,000 |
| 1989/11/07 | 1,090 | 1,090 | 1,070 | 1,070 | 62,000 |
| 1989/11/06 | 1,100 | 1,100 | 1,080 | 1,090 | 74,000 |
| 1989/11/02 | 1,120 | 1,120 | 1,090 | 1,100 | 99,000 |
| 1989/11/01 | 1,110 | 1,120 | 1,090 | 1,120 | 179,000 |
| 1989/10/31 | 1,080 | 1,130 | 1,080 | 1,090 | 106,000 |
| 1989/10/30 | 1,070 | 1,080 | 1,060 | 1,070 | 45,000 |
| 1989/10/27 | 1,090 | 1,090 | 1,070 | 1,070 | 99,000 |
| 1989/10/26 | 1,100 | 1,110 | 1,080 | 1,090 | 97,000 |
| 1989/10/25 | 1,120 | 1,120 | 1,100 | 1,120 | 76,000 |
| 1989/10/24 | 1,140 | 1,140 | 1,100 | 1,110 | 112,000 |
| 1989/10/23 | 1,150 | 1,150 | 1,130 | 1,140 | 127,000 |
| 1989/10/20 | 1,150 | 1,150 | 1,130 | 1,140 | 229,000 |
| 1989/10/19 | 1,160 | 1,160 | 1,130 | 1,130 | 722,000 |
| 1989/10/18 | 1,130 | 1,160 | 1,110 | 1,160 | 1,179,000 |
| 1989/10/17 | 1,080 | 1,130 | 1,060 | 1,120 | 393,000 |
| 1989/10/16 | 1,060 | 1,080 | 1,020 | 1,040 | 196,000 |
| 1989/10/13 | 1,080 | 1,080 | 1,060 | 1,080 | 179,000 |
| 1989/10/12 | 1,070 | 1,090 | 1,060 | 1,060 | 339,000 |
| 1989/10/11 | 1,090 | 1,090 | 1,060 | 1,070 | 327,000 |
| 1989/10/09 | 1,070 | 1,090 | 1,060 | 1,080 | 276,000 |
| 1989/10/06 | 1,070 | 1,070 | 1,050 | 1,060 | 307,000 |
| 1989/10/05 | 1,010 | 1,060 | 1,010 | 1,060 | 248,000 |
| 1989/10/04 | 1,010 | 1,020 | 999 | 1,000 | 492,000 |
| 1989/10/03 | 1,040 | 1,040 | 998 | 1,000 | 398,000 |
| 1989/10/02 | 1,010 | 1,030 | 1,000 | 1,020 | 124,000 |
| 1989/09/29 | 1,000 | 1,000 | 990 | 995 | 250,000 |
| 1989/09/28 | 991 | 1,010 | 991 | 996 | 146,000 |
| 1989/09/27 | 1,020 | 1,020 | 995 | 999 | 178,000 |
| 1989/09/26 | 1,000 | 1,020 | 998 | 1,020 | 144,000 |
| 1989/09/25 | 1,010 | 1,010 | 998 | 998 | 181,000 |
| 1989/09/22 | 1,010 | 1,020 | 1,000 | 1,000 | 142,000 |
| 1989/09/21 | 1,020 | 1,020 | 995 | 999 | 195,000 |
| 1989/09/20 | 1,040 | 1,040 | 990 | 1,020 | 291,000 |
| 1989/09/19 | 1,060 | 1,060 | 1,030 | 1,030 | 133,000 |
| 1989/09/18 | 1,070 | 1,070 | 1,050 | 1,060 | 57,000 |
| 1989/09/14 | 1,040 | 1,050 | 1,030 | 1,050 | 104,000 |
| 1989/09/13 | 1,030 | 1,060 | 1,020 | 1,030 | 151,000 |
| 1989/09/12 | 1,020 | 1,030 | 1,010 | 1,010 | 207,000 |
| 1989/09/11 | 1,030 | 1,030 | 1,010 | 1,010 | 150,000 |
| 1989/09/08 | 1,030 | 1,030 | 1,010 | 1,010 | 230,000 |
| 1989/09/07 | 1,050 | 1,050 | 1,020 | 1,020 | 368,000 |
| 1989/09/06 | 1,080 | 1,080 | 1,030 | 1,030 | 215,000 |
| 1989/09/05 | 1,100 | 1,100 | 1,050 | 1,090 | 132,000 |
| 1989/09/04 | 1,040 | 1,110 | 1,020 | 1,100 | 92,000 |
| 1989/09/01 | 1,050 | 1,060 | 1,020 | 1,020 | 153,000 |
| 1989/08/31 | 1,040 | 1,040 | 1,030 | 1,030 | 167,000 |
| 1989/08/30 | 1,060 | 1,060 | 1,030 | 1,050 | 251,000 |
| 1989/08/29 | 1,100 | 1,100 | 1,060 | 1,080 | 126,000 |
| 1989/08/28 | 1,100 | 1,100 | 1,070 | 1,080 | 104,000 |
| 1989/08/25 | 1,100 | 1,110 | 1,090 | 1,110 | 104,000 |
| 1989/08/24 | 1,080 | 1,080 | 1,060 | 1,080 | 137,000 |
| 1989/08/23 | 1,080 | 1,090 | 1,050 | 1,070 | 380,000 |
| 1989/08/22 | 1,110 | 1,110 | 1,080 | 1,080 | 195,000 |
| 1989/08/21 | 1,120 | 1,120 | 1,090 | 1,110 | 210,000 |
| 1989/08/18 | 1,130 | 1,130 | 1,110 | 1,120 | 117,000 |
| 1989/08/17 | 1,120 | 1,130 | 1,110 | 1,130 | 202,000 |
| 1989/08/16 | 1,130 | 1,130 | 1,120 | 1,120 | 119,000 |
| 1989/08/15 | 1,110 | 1,130 | 1,110 | 1,120 | 141,000 |
| 1989/08/14 | 1,110 | 1,120 | 1,100 | 1,100 | 25,000 |
| 1989/08/11 | 1,120 | 1,120 | 1,100 | 1,120 | 138,000 |
| 1989/08/10 | 1,120 | 1,130 | 1,110 | 1,110 | 60,000 |
| 1989/08/09 | 1,120 | 1,120 | 1,110 | 1,120 | 76,000 |
| 1989/08/08 | 1,120 | 1,140 | 1,120 | 1,120 | 99,000 |
| 1989/08/07 | 1,130 | 1,130 | 1,120 | 1,120 | 23,000 |
| 1989/08/04 | 1,130 | 1,140 | 1,120 | 1,120 | 104,000 |
| 1989/08/03 | 1,130 | 1,140 | 1,120 | 1,140 | 225,000 |
| 1989/08/02 | 1,130 | 1,140 | 1,120 | 1,120 | 73,000 |
| 1989/08/01 | 1,150 | 1,150 | 1,130 | 1,140 | 137,000 |
| 1989/07/31 | 1,150 | 1,150 | 1,140 | 1,140 | 50,000 |
| 1989/07/28 | 1,140 | 1,150 | 1,130 | 1,140 | 170,000 |
| 1989/07/27 | 1,150 | 1,150 | 1,130 | 1,140 | 150,000 |
| 1989/07/26 | 1,150 | 1,160 | 1,120 | 1,120 | 259,000 |
| 1989/07/25 | 1,130 | 1,150 | 1,130 | 1,150 | 104,000 |
| 1989/07/24 | 1,130 | 1,140 | 1,120 | 1,130 | 80,000 |
| 1989/07/21 | 1,130 | 1,140 | 1,130 | 1,130 | 73,000 |
| 1989/07/20 | 1,120 | 1,150 | 1,120 | 1,140 | 200,000 |
| 1989/07/19 | 1,120 | 1,130 | 1,120 | 1,130 | 109,000 |
| 1989/07/18 | 1,140 | 1,140 | 1,120 | 1,130 | 136,000 |
| 1989/07/17 | 1,140 | 1,140 | 1,130 | 1,130 | 114,000 |
| 1989/07/14 | 1,150 | 1,160 | 1,130 | 1,130 | 225,000 |
| 1989/07/13 | 1,160 | 1,170 | 1,150 | 1,150 | 206,000 |
| 1989/07/12 | 1,170 | 1,180 | 1,150 | 1,160 | 420,000 |
| 1989/07/11 | 1,170 | 1,180 | 1,160 | 1,170 | 204,000 |
| 1989/07/10 | 1,190 | 1,190 | 1,170 | 1,180 | 258,000 |
| 1989/07/07 | 1,200 | 1,210 | 1,180 | 1,190 | 263,000 |
| 1989/07/06 | 1,200 | 1,220 | 1,190 | 1,200 | 236,000 |
| 1989/07/05 | 1,190 | 1,240 | 1,190 | 1,210 | 780,000 |
| 1989/07/04 | 1,200 | 1,210 | 1,190 | 1,190 | 121,000 |
| 1989/07/03 | 1,180 | 1,200 | 1,170 | 1,190 | 217,000 |
| 1989/06/30 | 1,200 | 1,210 | 1,180 | 1,190 | 339,000 |
| 1989/06/29 | 1,250 | 1,250 | 1,220 | 1,240 | 227,000 |
| 1989/06/28 | 1,290 | 1,290 | 1,250 | 1,250 | 1,399,000 |
| 1989/06/27 | 1,280 | 1,300 | 1,270 | 1,300 | 3,350,000 |
| 1989/06/26 | 1,270 | 1,290 | 1,250 | 1,290 | 665,000 |
| 1989/06/23 | 1,250 | 1,280 | 1,230 | 1,280 | 1,944,000 |
| 1989/06/22 | 1,230 | 1,260 | 1,220 | 1,250 | 531,000 |
| 1989/06/21 | 1,250 | 1,250 | 1,230 | 1,230 | 1,182,000 |
| 1989/06/20 | 1,240 | 1,270 | 1,220 | 1,260 | 2,479,000 |
| 1989/06/19 | 1,260 | 1,270 | 1,230 | 1,230 | 184,000 |
| 1989/06/16 | 1,270 | 1,280 | 1,230 | 1,250 | 1,115,000 |
| 1989/06/15 | 1,310 | 1,320 | 1,240 | 1,260 | 4,730,000 |
| 1989/06/14 | 1,220 | 1,310 | 1,180 | 1,310 | 6,809,000 |
| 1989/06/13 | 1,220 | 1,240 | 1,200 | 1,240 | 489,000 |
| 1989/06/12 | 1,220 | 1,240 | 1,210 | 1,240 | 490,000 |
| 1989/06/09 | 1,260 | 1,260 | 1,200 | 1,210 | 3,101,000 |
| 1989/06/08 | 1,180 | 1,250 | 1,180 | 1,250 | 4,498,000 |
| 1989/06/07 | 1,200 | 1,210 | 1,160 | 1,170 | 673,000 |
| 1989/06/06 | 1,160 | 1,210 | 1,120 | 1,180 | 1,320,000 |
| 1989/06/05 | 1,180 | 1,210 | 1,160 | 1,160 | 1,161,000 |
| 1989/06/02 | 1,170 | 1,200 | 1,170 | 1,170 | 1,640,000 |
| 1989/06/01 | 1,210 | 1,220 | 1,170 | 1,190 | 1,218,000 |
| 1989/05/31 | 1,190 | 1,240 | 1,180 | 1,220 | 3,890,000 |
| 1989/05/30 | 1,210 | 1,220 | 1,180 | 1,180 | 436,000 |
| 1989/05/29 | 1,210 | 1,230 | 1,180 | 1,220 | 1,797,000 |
| 1989/05/26 | 1,190 | 1,200 | 1,170 | 1,170 | 419,000 |
| 1989/05/25 | 1,230 | 1,230 | 1,180 | 1,220 | 1,178,000 |
| 1989/05/24 | 1,220 | 1,260 | 1,210 | 1,240 | 8,109,000 |
| 1989/05/23 | 1,160 | 1,220 | 1,150 | 1,220 | 3,932,000 |
| 1989/05/22 | 1,130 | 1,190 | 1,130 | 1,190 | 1,348,000 |
| 1989/05/19 | 1,120 | 1,160 | 1,110 | 1,130 | 724,000 |
| 1989/05/18 | 1,150 | 1,150 | 1,110 | 1,110 | 369,000 |
| 1989/05/17 | 1,170 | 1,180 | 1,120 | 1,140 | 1,334,000 |
| 1989/05/16 | 1,220 | 1,220 | 1,150 | 1,150 | 2,498,000 |
| 1989/05/15 | 1,200 | 1,230 | 1,190 | 1,220 | 7,594,000 |
| 1989/05/12 | 1,190 | 1,200 | 1,170 | 1,190 | 2,877,000 |
| 1989/05/11 | 1,190 | 1,210 | 1,160 | 1,200 | 8,131,000 |
| 1989/05/10 | 1,100 | 1,200 | 1,100 | 1,190 | 11,776,000 |
| 1989/05/09 | 1,020 | 1,130 | 1,010 | 1,120 | 2,716,000 |
| 1989/05/08 | 1,050 | 1,050 | 1,020 | 1,040 | 271,000 |
| 1989/05/02 | 1,030 | 1,050 | 1,020 | 1,040 | 150,000 |
| 1989/05/01 | 1,030 | 1,040 | 1,020 | 1,040 | 169,000 |
| 1989/04/28 | 1,060 | 1,060 | 1,030 | 1,030 | 224,000 |
| 1989/04/27 | 1,050 | 1,060 | 1,030 | 1,030 | 326,000 |
| 1989/04/26 | 1,050 | 1,070 | 1,030 | 1,060 | 611,000 |
| 1989/04/25 | 1,030 | 1,040 | 1,020 | 1,030 | 329,000 |
| 1989/04/24 | 1,050 | 1,050 | 1,010 | 1,010 | 267,000 |
| 1989/04/21 | 1,060 | 1,070 | 1,040 | 1,060 | 664,000 |
| 1989/04/20 | 1,080 | 1,080 | 1,060 | 1,060 | 667,000 |
| 1989/04/19 | 1,060 | 1,120 | 1,040 | 1,080 | 3,022,000 |
| 1989/04/18 | 1,070 | 1,070 | 1,040 | 1,050 | 1,173,000 |
| 1989/04/17 | 1,030 | 1,070 | 1,010 | 1,050 | 1,541,000 |
| 1989/04/14 | 1,030 | 1,040 | 1,010 | 1,010 | 803,000 |
| 1989/04/13 | 1,070 | 1,090 | 1,010 | 1,050 | 3,350,000 |
| 1989/04/12 | 1,050 | 1,070 | 1,010 | 1,070 | 3,392,000 |
| 1989/04/11 | 1,030 | 1,070 | 1,020 | 1,040 | 7,819,000 |
| 1989/04/10 | 995 | 1,010 | 960 | 1,000 | 2,297,000 |
| 1989/04/07 | 923 | 996 | 923 | 985 | 4,002,000 |
| 1989/04/06 | 960 | 971 | 930 | 933 | 2,067,000 |
| 1989/04/05 | 912 | 969 | 890 | 960 | 2,050,000 |
| 1989/04/04 | 918 | 925 | 911 | 911 | 327,000 |
| 1989/04/03 | 914 | 924 | 911 | 920 | 425,000 |
| 1989/03/31 | 888 | 911 | 888 | 901 | 647,000 |
| 1989/03/30 | 874 | 900 | 874 | 887 | 309,000 |
| 1989/03/29 | 865 | 880 | 860 | 874 | 196,000 |
| 1989/03/28 | 850 | 880 | 825 | 849 | 430,000 |
| 1989/03/27 | 855 | 865 | 852 | 853 | 271,000 |
| 1989/03/24 | 862 | 874 | 860 | 865 | 188,000 |
| 1989/03/23 | 860 | 870 | 855 | 862 | 242,000 |
| 1989/03/22 | 890 | 900 | 860 | 860 | 307,000 |
| 1989/03/20 | 884 | 900 | 875 | 880 | 341,000 |
| 1989/03/17 | 917 | 920 | 900 | 902 | 278,000 |
| 1989/03/16 | 919 | 940 | 908 | 908 | 403,000 |
| 1989/03/15 | 907 | 931 | 906 | 929 | 526,000 |
| 1989/03/14 | 920 | 921 | 906 | 906 | 315,000 |
| 1989/03/13 | 925 | 940 | 921 | 921 | 159,000 |
| 1989/03/10 | 966 | 970 | 920 | 931 | 886,000 |
| 1989/03/09 | 965 | 979 | 945 | 956 | 4,699,000 |
| 1989/03/08 | 885 | 960 | 885 | 935 | 2,542,000 |
| 1989/03/07 | 880 | 887 | 870 | 880 | 357,000 |
| 1989/03/06 | 890 | 900 | 880 | 887 | 252,000 |
| 1989/03/03 | 910 | 920 | 895 | 900 | 567,000 |
| 1989/03/02 | 910 | 920 | 900 | 910 | 964,000 |
| 1989/03/01 | 920 | 920 | 890 | 890 | 1,452,000 |
| 1989/02/28 | 957 | 970 | 879 | 890 | 6,796,000 |
| 1989/02/27 | 817 | 927 | 817 | 927 | 3,541,000 |
| 1989/02/23 | 811 | 834 | 810 | 827 | 549,000 |
| 1989/02/22 | 810 | 824 | 805 | 810 | 253,000 |
| 1989/02/21 | 799 | 825 | 798 | 800 | 195,000 |
| 1989/02/20 | 801 | 807 | 790 | 798 | 295,000 |
| 1989/02/17 | 815 | 819 | 802 | 802 | 200,000 |
| 1989/02/16 | 830 | 835 | 811 | 813 | 234,000 |
| 1989/02/15 | 798 | 825 | 797 | 810 | 233,000 |
| 1989/02/14 | 793 | 805 | 790 | 800 | 232,000 |
| 1989/02/13 | 800 | 810 | 798 | 803 | 235,000 |
| 1989/02/10 | 820 | 820 | 808 | 810 | 367,000 |
| 1989/02/09 | 835 | 838 | 820 | 820 | 172,000 |
| 1989/02/08 | 830 | 835 | 820 | 830 | 198,000 |
| 1989/02/07 | 837 | 840 | 809 | 810 | 678,000 |
| 1989/02/06 | 843 | 850 | 836 | 836 | 306,000 |
| 1989/02/03 | 852 | 860 | 833 | 833 | 483,000 |
| 1989/02/02 | 860 | 870 | 851 | 852 | 450,000 |
| 1989/02/01 | 847 | 879 | 835 | 861 | 1,138,000 |
| 1989/01/31 | 840 | 850 | 832 | 832 | 320,000 |
| 1989/01/30 | 866 | 870 | 839 | 840 | 420,000 |
| 1989/01/28 | 865 | 865 | 851 | 860 | 406,000 |
| 1989/01/27 | 850 | 875 | 846 | 850 | 1,076,000 |
| 1989/01/26 | 842 | 850 | 840 | 843 | 378,000 |
| 1989/01/25 | 840 | 850 | 831 | 831 | 476,000 |
| 1989/01/24 | 842 | 850 | 831 | 836 | 608,000 |
| 1989/01/23 | 848 | 866 | 840 | 846 | 693,000 |
| 1989/01/20 | 880 | 881 | 855 | 855 | 1,657,000 |
| 1989/01/19 | 885 | 893 | 860 | 870 | 4,055,000 |
| 1989/01/18 | 841 | 862 | 830 | 860 | 4,434,000 |
| 1989/01/17 | 786 | 862 | 780 | 820 | 4,822,000 |
| 1989/01/13 | 789 | 789 | 776 | 776 | 573,000 |
| 1989/01/12 | 791 | 793 | 773 | 773 | 323,000 |
| 1989/01/11 | 778 | 794 | 773 | 790 | 520,000 |
| 1989/01/10 | 786 | 786 | 770 | 771 | 546,000 |
| 1989/01/09 | 775 | 800 | 769 | 791 | 1,455,000 |
| 1989/01/06 | 738 | 788 | 738 | 778 | 1,183,000 |
| 1989/01/05 | 758 | 759 | 727 | 727 | 262,000 |
| 1989/01/04 | 728 | 760 | 728 | 757 | 871,000 |