日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1990/12/28 650 650 630 635 36,000
1990/12/27 640 650 635 642 113,000
1990/12/26 650 650 640 640 37,000
1990/12/25 640 650 630 630 115,000
1990/12/21 650 655 621 655 196,000
1990/12/20 708 708 661 665 64,000
1990/12/19 701 710 690 700 97,000
1990/12/18 687 687 676 676 71,000
1990/12/17 670 687 660 687 126,000
1990/12/14 714 717 684 698 155,000
1990/12/13 711 724 710 724 107,000
1990/12/12 716 730 706 710 201,000
1990/12/11 670 720 665 715 466,000
1990/12/10 690 700 661 673 332,000
1990/12/07 635 680 635 680 201,000
1990/12/06 584 598 571 580 116,000
1990/12/05 551 574 540 564 171,000
1990/12/04 599 599 540 540 105,000
1990/12/03 620 625 611 611 116,000
1990/11/30 585 610 585 600 216,000
1990/11/29 650 650 600 635 116,000
1990/11/28 690 690 660 660 80,000
1990/11/27 680 700 680 695 69,000
1990/11/26 690 695 680 680 77,000
1990/11/22 645 676 645 676 177,000
1990/11/21 650 670 645 645 178,000
1990/11/20 700 710 700 700 59,000
1990/11/19 725 725 705 720 127,000
1990/11/16 725 725 700 705 131,000
1990/11/15 771 780 730 735 74,000
1990/11/14 762 780 755 771 100,000
1990/11/13 761 761 752 752 57,000
1990/11/09 710 710 695 701 129,000
1990/11/08 728 738 720 722 69,000
1990/11/07 740 755 733 755 79,000
1990/11/06 793 800 760 760 42,000
1990/11/05 809 809 790 790 160,000
1990/11/02 780 790 740 752 108,000
1990/11/01 818 819 771 780 145,000
1990/10/31 865 865 830 835 136,000
1990/10/30 883 883 843 860 404,000
1990/10/29 825 885 825 875 964,000
1990/10/26 801 801 793 800 112,000
1990/10/25 800 801 797 801 197,000
1990/10/24 774 801 759 790 205,000
1990/10/23 820 820 772 774 143,000
1990/10/22 815 840 800 800 342,000
1990/10/19 735 793 735 785 672,000
1990/10/18 700 724 690 724 232,000
1990/10/17 670 695 660 695 170,000
1990/10/16 670 670 653 660 105,000
1990/10/15 639 661 639 651 82,000
1990/10/12 623 639 611 639 143,000
1990/10/11 631 641 610 633 103,000
1990/10/09 680 691 661 661 216,000
1990/10/08 632 690 632 680 190,000
1990/10/05 621 667 621 626 163,000
1990/10/04 590 628 576 611 86,000
1990/10/03 551 600 551 570 214,000
1990/10/02 520 526 520 526 91,000
1990/10/01 540 546 485 485 359,000
1990/09/27 630 642 600 600 225,000
1990/09/26 706 709 686 686 118,000
1990/09/25 720 730 696 696 132,000
1990/09/21 760 760 752 758 77,000
1990/09/20 780 780 780 780 31,000
1990/09/19 799 810 799 810 67,000
1990/09/18 835 835 835 835 21,000
1990/09/14 850 860 850 856 82,000
1990/09/13 879 879 850 860 109,000
1990/09/12 860 880 837 880 231,000
1990/09/11 830 885 829 860 415,000
1990/09/10 790 830 790 829 173,000
1990/09/07 750 780 747 770 103,000
1990/09/06 790 790 770 770 110,000
1990/09/05 818 818 770 780 108,000
1990/09/04 815 836 811 811 95,000
1990/09/03 810 835 810 815 114,000
1990/08/31 801 821 801 805 102,000
1990/08/30 771 780 760 780 80,000
1990/08/29 810 810 770 770 63,000
1990/08/28 780 790 780 790 81,000
1990/08/27 755 760 740 750 92,000
1990/08/24 760 770 760 765 108,000
1990/08/23 780 780 770 770 92,000
1990/08/22 877 877 830 831 97,000
1990/08/21 860 880 853 880 63,000
1990/08/20 853 865 853 865 20,000
1990/08/17 861 880 861 865 64,000
1990/08/16 885 900 882 891 39,000
1990/08/15 885 885 865 865 59,000
1990/08/14 845 865 845 845 61,000
1990/08/13 890 890 845 845 60,000
1990/08/10 950 950 920 920 29,000
1990/08/09 930 941 920 940 32,000
1990/08/08 920 920 885 920 94,000
1990/08/07 880 920 880 900 152,000
1990/08/06 960 960 921 930 78,000
1990/08/03 1,010 1,030 980 980 90,000
1990/08/02 1,070 1,070 1,050 1,050 110,000
1990/08/01 1,090 1,090 1,060 1,070 75,000
1990/07/31 1,080 1,080 1,050 1,050 65,000
1990/07/30 1,100 1,100 1,050 1,060 75,000
1990/07/27 1,080 1,080 1,050 1,080 186,000
1990/07/26 1,090 1,090 1,070 1,090 84,000
1990/07/25 1,080 1,090 1,080 1,080 118,000
1990/07/23 1,130 1,130 1,080 1,080 58,000
1990/07/20 1,090 1,120 1,090 1,090 121,000
1990/07/19 1,120 1,130 1,100 1,110 106,000
1990/07/18 1,110 1,120 1,090 1,120 100,000
1990/07/17 1,100 1,100 1,080 1,080 199,000
1990/07/16 1,090 1,100 1,080 1,080 124,000
1990/07/13 1,110 1,120 1,080 1,090 110,000
1990/07/12 1,120 1,120 1,080 1,090 58,000
1990/07/11 1,100 1,100 1,080 1,090 82,000
1990/07/10 1,140 1,140 1,100 1,100 67,000
1990/07/09 1,100 1,140 1,100 1,140 117,000
1990/07/06 1,100 1,140 1,090 1,140 66,000
1990/07/05 1,120 1,120 1,080 1,080 60,000
1990/07/04 1,140 1,140 1,120 1,120 87,000
1990/07/03 1,120 1,140 1,100 1,140 107,000
1990/07/02 1,080 1,100 1,050 1,070 225,000
1990/06/29 1,140 1,140 1,100 1,100 120,000
1990/06/28 1,150 1,150 1,100 1,130 178,000
1990/06/27 1,100 1,150 1,080 1,150 152,000
1990/06/26 1,050 1,080 1,050 1,080 104,000
1990/06/25 1,090 1,090 1,050 1,050 195,000
1990/06/22 1,110 1,110 1,100 1,100 175,000
1990/06/21 1,150 1,150 1,110 1,120 81,000
1990/06/20 1,120 1,150 1,120 1,150 142,000
1990/06/19 1,170 1,170 1,110 1,120 143,000
1990/06/18 1,140 1,180 1,140 1,150 219,000
1990/06/15 1,130 1,150 1,130 1,140 209,000
1990/06/14 1,140 1,160 1,120 1,130 173,000
1990/06/13 1,130 1,170 1,130 1,160 288,000
1990/06/12 1,120 1,160 1,110 1,140 164,000
1990/06/11 1,170 1,170 1,140 1,140 300,000
1990/06/08 1,180 1,190 1,170 1,180 196,000
1990/06/07 1,150 1,200 1,140 1,200 463,000
1990/06/06 1,200 1,210 1,170 1,170 264,000
1990/06/05 1,200 1,210 1,170 1,200 397,000
1990/06/04 1,170 1,210 1,170 1,210 477,000
1990/06/01 1,210 1,210 1,160 1,180 461,000
1990/05/31 1,230 1,240 1,210 1,210 465,000
1990/05/30 1,240 1,240 1,210 1,240 772,000
1990/05/29 1,210 1,250 1,210 1,240 1,366,000
1990/05/28 1,200 1,230 1,190 1,210 626,000
1990/05/25 1,210 1,230 1,200 1,210 1,205,000
1990/05/24 1,180 1,220 1,180 1,220 1,609,000
1990/05/23 1,160 1,180 1,150 1,180 1,122,000
1990/05/22 1,160 1,190 1,160 1,170 1,638,000
1990/05/21 1,120 1,160 1,110 1,140 1,229,000
1990/05/18 1,100 1,130 1,090 1,100 1,294,000
1990/05/17 1,060 1,120 1,060 1,080 935,000
1990/05/16 1,080 1,090 1,040 1,040 731,000
1990/05/15 1,010 1,100 1,010 1,060 1,963,000
1990/05/14 985 1,000 985 1,000 516,000
1990/05/11 970 990 970 987 190,000
1990/05/10 995 998 980 980 402,000
1990/05/09 964 1,010 964 985 632,000
1990/05/08 960 964 950 964 172,000
1990/05/07 970 979 951 960 213,000
1990/05/02 928 964 925 964 357,000
1990/05/01 905 930 905 918 92,000
1990/04/27 885 910 885 900 169,000
1990/04/26 895 895 881 881 93,000
1990/04/25 890 908 880 890 122,000
1990/04/24 890 890 876 890 84,000
1990/04/23 900 910 880 880 41,000
1990/04/20 920 921 900 900 127,000
1990/04/19 900 928 899 915 131,000
1990/04/18 888 888 870 887 278,000
1990/04/17 888 905 888 888 108,000
1990/04/16 886 900 881 898 171,000
1990/04/13 901 915 891 891 85,000
1990/04/12 905 914 891 914 148,000
1990/04/11 920 923 900 900 151,000
1990/04/10 939 940 900 900 370,000
1990/04/09 899 940 895 935 512,000
1990/04/06 855 879 840 879 884,000
1990/04/05 849 849 849 849 152,000
1990/04/04 965 991 950 950 366,000
1990/04/03 1,020 1,020 951 955 282,000
1990/04/02 1,110 1,110 988 990 355,000
1990/03/30 1,120 1,140 1,090 1,130 288,000
1990/03/29 1,190 1,200 1,130 1,130 462,000
1990/03/28 1,190 1,240 1,160 1,190 2,123,000
1990/03/27 1,020 1,190 1,010 1,170 674,000
1990/03/26 1,000 1,020 990 1,000 181,000
1990/03/23 1,000 1,000 970 1,000 115,000
1990/03/22 970 1,000 970 1,000 111,000
1990/03/20 1,050 1,050 990 1,030 166,000
1990/03/19 1,100 1,100 999 1,000 146,000
1990/03/16 1,100 1,110 1,080 1,080 202,000
1990/03/15 1,100 1,120 1,080 1,080 225,000
1990/03/14 1,120 1,130 1,080 1,080 168,000
1990/03/13 1,100 1,120 1,080 1,110 53,000
1990/03/12 1,140 1,150 1,120 1,120 129,000
1990/03/09 1,130 1,150 1,130 1,140 267,000
1990/03/08 1,070 1,140 1,050 1,120 233,000
1990/03/07 1,080 1,100 1,060 1,060 135,000
1990/03/06 1,070 1,080 1,060 1,060 65,000
1990/03/05 1,080 1,100 1,050 1,080 76,000
1990/03/02 1,110 1,110 1,060 1,070 109,000
1990/03/01 1,120 1,120 1,090 1,100 175,000
1990/02/28 1,050 1,100 1,050 1,100 80,000
1990/02/27 1,020 1,070 1,000 1,050 131,000
1990/02/26 1,080 1,080 970 1,000 172,000
1990/02/23 1,110 1,110 1,060 1,070 201,000
1990/02/22 1,100 1,120 1,090 1,100 75,000
1990/02/21 1,110 1,110 1,080 1,080 240,000
1990/02/20 1,100 1,120 1,090 1,100 87,000
1990/02/19 1,150 1,150 1,080 1,080 89,000
1990/02/16 1,160 1,160 1,090 1,140 219,000
1990/02/15 1,160 1,160 1,140 1,140 47,000
1990/02/14 1,170 1,170 1,140 1,140 27,000
1990/02/13 1,170 1,170 1,150 1,150 47,000
1990/02/09 1,170 1,170 1,150 1,160 61,000
1990/02/08 1,180 1,180 1,160 1,180 83,000
1990/02/07 1,170 1,170 1,160 1,170 107,000
1990/02/06 1,170 1,190 1,170 1,170 184,000
1990/02/05 1,140 1,160 1,140 1,160 171,000
1990/02/02 1,100 1,150 1,100 1,150 177,000
1990/02/01 1,080 1,110 1,070 1,100 192,000
1990/01/31 1,100 1,100 1,070 1,070 158,000
1990/01/30 1,080 1,100 1,060 1,100 317,000
1990/01/29 1,060 1,070 1,040 1,060 162,000
1990/01/26 1,100 1,110 1,060 1,070 192,000
1990/01/25 1,100 1,100 1,090 1,100 72,000
1990/01/24 1,130 1,140 1,090 1,100 177,000
1990/01/23 1,080 1,120 1,080 1,120 152,000
1990/01/22 1,100 1,100 1,070 1,080 80,000
1990/01/19 1,080 1,100 1,070 1,100 92,000
1990/01/18 1,120 1,140 1,080 1,090 159,000
1990/01/17 1,170 1,170 1,120 1,120 231,000
1990/01/16 1,170 1,180 1,140 1,150 135,000
1990/01/12 1,170 1,190 1,170 1,170 106,000
1990/01/11 1,180 1,190 1,170 1,170 78,000
1990/01/10 1,200 1,200 1,170 1,180 147,000
1990/01/09 1,190 1,230 1,190 1,190 111,000
1990/01/08 1,180 1,200 1,180 1,190 77,000
1990/01/05 1,220 1,220 1,180 1,190 106,000
1990/01/04 1,230 1,230 1,210 1,210 82,000

このページの先頭へ