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 |
|---|---|---|---|---|---|
| 1991/12/30 | 840 | 842 | 836 | 836 | 176,000 |
| 1991/12/27 | 837 | 850 | 826 | 826 | 419,000 |
| 1991/12/26 | 852 | 852 | 820 | 834 | 215,000 |
| 1991/12/25 | 842 | 854 | 836 | 842 | 450,000 |
| 1991/12/24 | 892 | 892 | 832 | 833 | 419,000 |
| 1991/12/20 | 860 | 874 | 860 | 872 | 500,000 |
| 1991/12/19 | 885 | 885 | 861 | 862 | 435,000 |
| 1991/12/18 | 888 | 905 | 875 | 880 | 1,335,000 |
| 1991/12/17 | 860 | 906 | 850 | 881 | 1,268,000 |
| 1991/12/16 | 866 | 870 | 855 | 863 | 433,000 |
| 1991/12/13 | 879 | 883 | 860 | 866 | 514,000 |
| 1991/12/12 | 870 | 882 | 864 | 869 | 970,000 |
| 1991/12/11 | 821 | 865 | 808 | 860 | 598,000 |
| 1991/12/10 | 841 | 849 | 808 | 831 | 1,278,000 |
| 1991/12/09 | 901 | 908 | 851 | 851 | 1,188,000 |
| 1991/12/06 | 899 | 943 | 887 | 895 | 5,584,000 |
| 1991/12/05 | 855 | 900 | 855 | 896 | 1,336,000 |
| 1991/12/04 | 804 | 852 | 804 | 845 | 463,000 |
| 1991/12/03 | 806 | 809 | 797 | 807 | 269,000 |
| 1991/12/02 | 806 | 807 | 780 | 796 | 470,000 |
| 1991/11/29 | 857 | 866 | 815 | 815 | 416,000 |
| 1991/11/28 | 825 | 849 | 823 | 847 | 508,000 |
| 1991/11/27 | 870 | 877 | 836 | 836 | 446,000 |
| 1991/11/26 | 851 | 880 | 823 | 860 | 696,000 |
| 1991/11/25 | 898 | 900 | 849 | 855 | 668,000 |
| 1991/11/22 | 924 | 932 | 880 | 889 | 2,700,000 |
| 1991/11/21 | 936 | 946 | 891 | 926 | 4,502,000 |
| 1991/11/20 | 855 | 928 | 854 | 906 | 5,220,000 |
| 1991/11/19 | 832 | 880 | 830 | 857 | 656,000 |
| 1991/11/18 | 835 | 841 | 816 | 816 | 462,000 |
| 1991/11/15 | 846 | 881 | 843 | 854 | 926,000 |
| 1991/11/14 | 826 | 835 | 810 | 816 | 149,000 |
| 1991/11/13 | 835 | 845 | 821 | 825 | 89,000 |
| 1991/11/12 | 810 | 840 | 810 | 840 | 94,000 |
| 1991/11/11 | 808 | 818 | 806 | 810 | 102,000 |
| 1991/11/08 | 830 | 833 | 816 | 818 | 103,000 |
| 1991/11/07 | 836 | 840 | 832 | 833 | 97,000 |
| 1991/11/06 | 833 | 836 | 816 | 836 | 107,000 |
| 1991/11/05 | 848 | 855 | 832 | 840 | 40,000 |
| 1991/11/01 | 855 | 861 | 850 | 858 | 165,000 |
| 1991/10/31 | 851 | 861 | 851 | 860 | 195,000 |
| 1991/10/30 | 870 | 893 | 856 | 861 | 472,000 |
| 1991/10/29 | 853 | 880 | 851 | 876 | 269,000 |
| 1991/10/28 | 851 | 860 | 850 | 855 | 105,000 |
| 1991/10/25 | 870 | 871 | 855 | 860 | 341,000 |
| 1991/10/24 | 893 | 896 | 872 | 880 | 694,000 |
| 1991/10/23 | 875 | 905 | 860 | 891 | 1,650,000 |
| 1991/10/22 | 840 | 879 | 835 | 878 | 1,135,000 |
| 1991/10/21 | 864 | 865 | 840 | 841 | 639,000 |
| 1991/10/18 | 820 | 858 | 820 | 855 | 2,763,000 |
| 1991/10/17 | 790 | 820 | 790 | 810 | 1,505,000 |
| 1991/10/16 | 749 | 787 | 744 | 787 | 240,000 |
| 1991/10/15 | 742 | 745 | 740 | 745 | 77,000 |
| 1991/10/14 | 761 | 761 | 745 | 745 | 37,000 |
| 1991/10/11 | 753 | 758 | 739 | 741 | 94,000 |
| 1991/10/09 | 750 | 766 | 750 | 760 | 219,000 |
| 1991/10/08 | 760 | 770 | 760 | 760 | 169,000 |
| 1991/10/07 | 780 | 780 | 772 | 779 | 83,000 |
| 1991/10/04 | 767 | 780 | 760 | 760 | 141,000 |
| 1991/10/03 | 776 | 782 | 767 | 767 | 143,000 |
| 1991/10/02 | 800 | 810 | 765 | 766 | 392,000 |
| 1991/10/01 | 746 | 796 | 745 | 796 | 1,042,000 |
| 1991/09/30 | 745 | 749 | 735 | 736 | 162,000 |
| 1991/09/27 | 721 | 739 | 720 | 725 | 224,000 |
| 1991/09/26 | 730 | 730 | 721 | 722 | 75,000 |
| 1991/09/25 | 730 | 732 | 720 | 730 | 142,000 |
| 1991/09/24 | 708 | 725 | 701 | 725 | 94,000 |
| 1991/09/20 | 710 | 711 | 691 | 700 | 232,000 |
| 1991/09/19 | 708 | 725 | 708 | 710 | 268,000 |
| 1991/09/18 | 720 | 729 | 713 | 718 | 242,000 |
| 1991/09/17 | 710 | 724 | 710 | 715 | 207,000 |
| 1991/09/13 | 710 | 719 | 700 | 715 | 488,000 |
| 1991/09/12 | 684 | 702 | 680 | 690 | 247,000 |
| 1991/09/11 | 646 | 689 | 640 | 675 | 210,000 |
| 1991/09/10 | 660 | 660 | 640 | 642 | 65,000 |
| 1991/09/09 | 673 | 677 | 645 | 650 | 94,000 |
| 1991/09/06 | 672 | 680 | 665 | 667 | 369,000 |
| 1991/09/05 | 649 | 669 | 649 | 665 | 216,000 |
| 1991/09/04 | 639 | 649 | 626 | 649 | 155,000 |
| 1991/09/03 | 637 | 639 | 628 | 629 | 98,000 |
| 1991/09/02 | 612 | 629 | 602 | 625 | 90,000 |
| 1991/08/30 | 596 | 610 | 596 | 602 | 96,000 |
| 1991/08/29 | 573 | 593 | 573 | 592 | 63,000 |
| 1991/08/28 | 581 | 582 | 570 | 571 | 127,000 |
| 1991/08/27 | 586 | 605 | 582 | 582 | 70,000 |
| 1991/08/26 | 605 | 605 | 585 | 585 | 108,000 |
| 1991/08/23 | 626 | 635 | 605 | 605 | 129,000 |
| 1991/08/22 | 650 | 650 | 635 | 635 | 225,000 |
| 1991/08/21 | 570 | 635 | 570 | 610 | 221,000 |
| 1991/08/20 | 560 | 575 | 532 | 575 | 296,000 |
| 1991/08/19 | 610 | 621 | 565 | 566 | 355,000 |
| 1991/08/16 | 640 | 640 | 630 | 630 | 90,000 |
| 1991/08/15 | 655 | 656 | 640 | 640 | 59,000 |
| 1991/08/14 | 658 | 658 | 644 | 645 | 99,000 |
| 1991/08/13 | 640 | 640 | 625 | 630 | 120,000 |
| 1991/08/12 | 689 | 689 | 642 | 650 | 108,000 |
| 1991/08/09 | 700 | 705 | 694 | 694 | 50,000 |
| 1991/08/08 | 705 | 705 | 694 | 694 | 58,000 |
| 1991/08/07 | 705 | 705 | 697 | 700 | 54,000 |
| 1991/08/06 | 710 | 710 | 694 | 694 | 50,000 |
| 1991/08/05 | 732 | 732 | 718 | 718 | 53,000 |
| 1991/08/02 | 735 | 736 | 720 | 722 | 23,000 |
| 1991/08/01 | 748 | 748 | 736 | 740 | 30,000 |
| 1991/07/31 | 732 | 748 | 732 | 748 | 43,000 |
| 1991/07/30 | 720 | 735 | 720 | 732 | 41,000 |
| 1991/07/29 | 734 | 740 | 720 | 720 | 46,000 |
| 1991/07/26 | 721 | 740 | 721 | 740 | 29,000 |
| 1991/07/25 | 730 | 735 | 730 | 730 | 43,000 |
| 1991/07/24 | 726 | 730 | 720 | 730 | 54,000 |
| 1991/07/23 | 707 | 720 | 700 | 706 | 41,000 |
| 1991/07/22 | 729 | 729 | 707 | 707 | 31,000 |
| 1991/07/19 | 730 | 740 | 726 | 730 | 33,000 |
| 1991/07/18 | 750 | 750 | 715 | 720 | 50,000 |
| 1991/07/17 | 750 | 750 | 740 | 741 | 52,000 |
| 1991/07/16 | 746 | 770 | 736 | 750 | 139,000 |
| 1991/07/15 | 750 | 755 | 735 | 736 | 154,000 |
| 1991/07/12 | 715 | 727 | 710 | 727 | 147,000 |
| 1991/07/11 | 695 | 712 | 695 | 700 | 92,000 |
| 1991/07/10 | 677 | 701 | 667 | 692 | 181,000 |
| 1991/07/09 | 650 | 660 | 611 | 615 | 194,000 |
| 1991/07/08 | 705 | 707 | 642 | 642 | 182,000 |
| 1991/07/05 | 731 | 735 | 711 | 725 | 165,000 |
| 1991/07/04 | 737 | 741 | 721 | 721 | 178,000 |
| 1991/07/03 | 804 | 804 | 750 | 757 | 240,000 |
| 1991/07/02 | 804 | 807 | 800 | 801 | 106,000 |
| 1991/07/01 | 820 | 820 | 796 | 809 | 288,000 |
| 1991/06/28 | 810 | 828 | 791 | 791 | 89,000 |
| 1991/06/27 | 813 | 814 | 801 | 809 | 73,000 |
| 1991/06/26 | 813 | 830 | 813 | 813 | 93,000 |
| 1991/06/25 | 810 | 820 | 790 | 811 | 157,000 |
| 1991/06/24 | 827 | 836 | 810 | 811 | 93,000 |
| 1991/06/21 | 840 | 845 | 831 | 837 | 81,000 |
| 1991/06/20 | 810 | 839 | 810 | 819 | 133,000 |
| 1991/06/19 | 830 | 830 | 810 | 815 | 160,000 |
| 1991/06/18 | 875 | 875 | 850 | 850 | 86,000 |
| 1991/06/17 | 880 | 889 | 876 | 876 | 191,000 |
| 1991/06/14 | 855 | 890 | 848 | 875 | 390,000 |
| 1991/06/13 | 845 | 855 | 845 | 855 | 52,000 |
| 1991/06/12 | 829 | 860 | 829 | 835 | 69,000 |
| 1991/06/11 | 828 | 829 | 822 | 825 | 70,000 |
| 1991/06/10 | 854 | 854 | 830 | 831 | 69,000 |
| 1991/06/07 | 836 | 859 | 836 | 859 | 81,000 |
| 1991/06/06 | 860 | 860 | 835 | 845 | 79,000 |
| 1991/06/05 | 884 | 889 | 870 | 870 | 208,000 |
| 1991/06/04 | 865 | 883 | 860 | 880 | 186,000 |
| 1991/06/03 | 880 | 884 | 865 | 870 | 262,000 |
| 1991/05/31 | 857 | 870 | 857 | 870 | 274,000 |
| 1991/05/30 | 856 | 865 | 850 | 860 | 193,000 |
| 1991/05/29 | 845 | 861 | 840 | 855 | 289,000 |
| 1991/05/28 | 801 | 830 | 801 | 830 | 62,000 |
| 1991/05/27 | 815 | 835 | 801 | 801 | 41,000 |
| 1991/05/24 | 815 | 815 | 810 | 811 | 77,000 |
| 1991/05/23 | 815 | 820 | 815 | 820 | 23,000 |
| 1991/05/22 | 815 | 831 | 815 | 825 | 52,000 |
| 1991/05/21 | 801 | 814 | 797 | 805 | 76,000 |
| 1991/05/20 | 810 | 815 | 806 | 806 | 46,000 |
| 1991/05/17 | 826 | 830 | 825 | 825 | 74,000 |
| 1991/05/16 | 820 | 828 | 818 | 825 | 137,000 |
| 1991/05/15 | 831 | 844 | 825 | 826 | 73,000 |
| 1991/05/14 | 831 | 835 | 831 | 831 | 70,000 |
| 1991/05/13 | 835 | 840 | 830 | 830 | 69,000 |
| 1991/05/10 | 843 | 844 | 835 | 841 | 60,000 |
| 1991/05/09 | 826 | 835 | 826 | 835 | 33,000 |
| 1991/05/08 | 831 | 839 | 827 | 827 | 81,000 |
| 1991/05/07 | 825 | 845 | 825 | 845 | 115,000 |
| 1991/05/02 | 825 | 840 | 825 | 825 | 136,000 |
| 1991/05/01 | 810 | 839 | 810 | 831 | 61,000 |
| 1991/04/30 | 790 | 800 | 790 | 799 | 92,000 |
| 1991/04/26 | 820 | 823 | 800 | 800 | 154,000 |
| 1991/04/25 | 835 | 835 | 827 | 827 | 152,000 |
| 1991/04/24 | 840 | 840 | 835 | 835 | 132,000 |
| 1991/04/23 | 838 | 845 | 834 | 834 | 141,000 |
| 1991/04/22 | 856 | 860 | 855 | 855 | 55,000 |
| 1991/04/19 | 880 | 880 | 855 | 855 | 78,000 |
| 1991/04/18 | 871 | 885 | 865 | 870 | 119,000 |
| 1991/04/17 | 860 | 862 | 851 | 862 | 120,000 |
| 1991/04/16 | 872 | 890 | 841 | 841 | 127,000 |
| 1991/04/15 | 872 | 890 | 867 | 871 | 82,000 |
| 1991/04/12 | 878 | 884 | 877 | 881 | 50,000 |
| 1991/04/11 | 892 | 892 | 872 | 876 | 190,000 |
| 1991/04/10 | 885 | 900 | 882 | 882 | 219,000 |
| 1991/04/09 | 898 | 920 | 885 | 895 | 952,000 |
| 1991/04/08 | 850 | 905 | 845 | 889 | 849,000 |
| 1991/04/05 | 856 | 863 | 831 | 840 | 233,000 |
| 1991/04/04 | 841 | 850 | 835 | 836 | 257,000 |
| 1991/04/03 | 851 | 860 | 831 | 836 | 123,000 |
| 1991/04/02 | 866 | 866 | 824 | 845 | 217,000 |
| 1991/04/01 | 855 | 855 | 846 | 846 | 34,000 |
| 1991/03/29 | 845 | 869 | 830 | 869 | 76,000 |
| 1991/03/28 | 810 | 855 | 810 | 855 | 91,000 |
| 1991/03/27 | 831 | 831 | 820 | 820 | 63,000 |
| 1991/03/26 | 830 | 846 | 827 | 829 | 75,000 |
| 1991/03/25 | 827 | 845 | 827 | 840 | 94,000 |
| 1991/03/22 | 838 | 850 | 835 | 835 | 133,000 |
| 1991/03/20 | 837 | 855 | 833 | 842 | 228,000 |
| 1991/03/19 | 860 | 860 | 834 | 837 | 396,000 |
| 1991/03/18 | 870 | 885 | 870 | 880 | 136,000 |
| 1991/03/15 | 880 | 887 | 861 | 885 | 135,000 |
| 1991/03/14 | 865 | 890 | 855 | 890 | 98,000 |
| 1991/03/13 | 875 | 875 | 855 | 855 | 116,000 |
| 1991/03/12 | 869 | 888 | 855 | 855 | 108,000 |
| 1991/03/11 | 890 | 898 | 882 | 888 | 132,000 |
| 1991/03/08 | 901 | 901 | 884 | 900 | 280,000 |
| 1991/03/07 | 848 | 894 | 846 | 891 | 381,000 |
| 1991/03/06 | 845 | 861 | 845 | 851 | 213,000 |
| 1991/03/05 | 841 | 857 | 841 | 845 | 97,000 |
| 1991/03/04 | 850 | 860 | 850 | 850 | 142,000 |
| 1991/03/01 | 880 | 893 | 870 | 880 | 155,000 |
| 1991/02/28 | 890 | 915 | 885 | 890 | 351,000 |
| 1991/02/27 | 868 | 885 | 868 | 876 | 232,000 |
| 1991/02/26 | 913 | 913 | 885 | 888 | 326,000 |
| 1991/02/25 | 890 | 903 | 880 | 903 | 330,000 |
| 1991/02/22 | 931 | 937 | 895 | 902 | 914,000 |
| 1991/02/21 | 870 | 925 | 870 | 911 | 958,000 |
| 1991/02/20 | 885 | 919 | 871 | 880 | 572,000 |
| 1991/02/19 | 890 | 940 | 880 | 892 | 2,195,000 |
| 1991/02/18 | 850 | 874 | 831 | 874 | 711,000 |
| 1991/02/15 | 800 | 832 | 800 | 820 | 360,000 |
| 1991/02/14 | 850 | 870 | 820 | 820 | 1,597,000 |
| 1991/02/13 | 750 | 845 | 743 | 840 | 2,325,000 |
| 1991/02/12 | 730 | 750 | 720 | 750 | 550,000 |
| 1991/02/08 | 685 | 719 | 685 | 710 | 185,000 |
| 1991/02/07 | 694 | 698 | 690 | 694 | 141,000 |
| 1991/02/06 | 729 | 730 | 690 | 692 | 343,000 |
| 1991/02/05 | 680 | 700 | 675 | 700 | 469,000 |
| 1991/02/04 | 621 | 659 | 615 | 655 | 219,000 |
| 1991/02/01 | 620 | 620 | 605 | 605 | 71,000 |
| 1991/01/31 | 635 | 637 | 620 | 620 | 68,000 |
| 1991/01/30 | 619 | 625 | 608 | 625 | 87,000 |
| 1991/01/29 | 625 | 625 | 615 | 620 | 54,000 |
| 1991/01/28 | 625 | 629 | 615 | 615 | 60,000 |
| 1991/01/25 | 603 | 615 | 603 | 605 | 43,000 |
| 1991/01/24 | 600 | 609 | 595 | 609 | 73,000 |
| 1991/01/23 | 599 | 599 | 595 | 595 | 67,000 |
| 1991/01/22 | 610 | 619 | 602 | 605 | 51,000 |
| 1991/01/21 | 610 | 610 | 605 | 605 | 53,000 |
| 1991/01/18 | 637 | 640 | 614 | 640 | 279,000 |
| 1991/01/17 | 566 | 576 | 566 | 576 | 55,000 |
| 1991/01/16 | 625 | 625 | 576 | 576 | 98,000 |
| 1991/01/14 | 640 | 640 | 623 | 630 | 73,000 |
| 1991/01/11 | 611 | 623 | 601 | 623 | 103,000 |
| 1991/01/10 | 581 | 601 | 581 | 601 | 106,000 |
| 1991/01/09 | 600 | 610 | 591 | 600 | 119,000 |
| 1991/01/08 | 625 | 625 | 600 | 610 | 72,000 |
| 1991/01/07 | 635 | 638 | 625 | 625 | 34,000 |
| 1991/01/04 | 630 | 637 | 625 | 635 | 53,000 |