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 |
|---|---|---|---|---|---|
| 1992/12/30 | 1,040 | 1,040 | 1,020 | 1,040 | 170,000 |
| 1992/12/29 | 1,030 | 1,040 | 1,020 | 1,030 | 74,000 |
| 1992/12/28 | 1,040 | 1,050 | 1,030 | 1,030 | 145,000 |
| 1992/12/25 | 1,030 | 1,050 | 1,030 | 1,030 | 190,000 |
| 1992/12/24 | 1,040 | 1,050 | 1,030 | 1,030 | 256,000 |
| 1992/12/22 | 1,050 | 1,060 | 1,040 | 1,040 | 195,000 |
| 1992/12/21 | 1,070 | 1,070 | 1,050 | 1,050 | 171,000 |
| 1992/12/18 | 1,060 | 1,070 | 1,050 | 1,070 | 181,000 |
| 1992/12/17 | 1,050 | 1,070 | 1,050 | 1,070 | 247,000 |
| 1992/12/16 | 1,080 | 1,080 | 1,050 | 1,050 | 294,000 |
| 1992/12/15 | 1,060 | 1,080 | 1,050 | 1,080 | 236,000 |
| 1992/12/14 | 1,060 | 1,070 | 1,050 | 1,060 | 291,000 |
| 1992/12/11 | 1,080 | 1,100 | 1,060 | 1,070 | 532,000 |
| 1992/12/10 | 1,080 | 1,090 | 1,070 | 1,080 | 386,000 |
| 1992/12/09 | 1,080 | 1,100 | 1,080 | 1,080 | 347,000 |
| 1992/12/08 | 1,050 | 1,080 | 1,050 | 1,080 | 340,000 |
| 1992/12/07 | 1,070 | 1,070 | 1,050 | 1,060 | 282,000 |
| 1992/12/04 | 1,090 | 1,090 | 1,060 | 1,070 | 575,000 |
| 1992/12/03 | 1,090 | 1,100 | 1,080 | 1,090 | 421,000 |
| 1992/12/02 | 1,100 | 1,110 | 1,080 | 1,100 | 782,000 |
| 1992/12/01 | 1,130 | 1,130 | 1,090 | 1,110 | 1,951,000 |
| 1992/11/30 | 1,110 | 1,130 | 1,100 | 1,130 | 2,875,000 |
| 1992/11/27 | 1,060 | 1,100 | 1,050 | 1,100 | 2,708,000 |
| 1992/11/26 | 1,060 | 1,070 | 1,050 | 1,050 | 982,000 |
| 1992/11/25 | 1,050 | 1,060 | 1,050 | 1,050 | 783,000 |
| 1992/11/24 | 1,090 | 1,100 | 1,060 | 1,060 | 1,210,000 |
| 1992/11/20 | 1,040 | 1,080 | 1,020 | 1,080 | 3,504,000 |
| 1992/11/19 | 1,070 | 1,080 | 1,030 | 1,030 | 2,306,000 |
| 1992/11/18 | 1,030 | 1,050 | 1,020 | 1,050 | 2,057,000 |
| 1992/11/17 | 999 | 1,060 | 992 | 1,050 | 3,303,000 |
| 1992/11/16 | 1,030 | 1,040 | 1,000 | 1,020 | 1,582,000 |
| 1992/11/13 | 980 | 1,040 | 965 | 1,040 | 2,714,000 |
| 1992/11/12 | 950 | 980 | 941 | 980 | 1,463,000 |
| 1992/11/11 | 990 | 991 | 950 | 951 | 2,399,000 |
| 1992/11/10 | 932 | 954 | 923 | 950 | 1,511,000 |
| 1992/11/09 | 985 | 985 | 931 | 939 | 1,518,000 |
| 1992/11/06 | 1,010 | 1,010 | 991 | 991 | 520,000 |
| 1992/11/05 | 1,000 | 1,030 | 1,000 | 1,030 | 286,000 |
| 1992/11/04 | 995 | 1,010 | 985 | 1,010 | 358,000 |
| 1992/11/02 | 994 | 994 | 982 | 994 | 705,000 |
| 1992/10/30 | 1,010 | 1,020 | 995 | 997 | 590,000 |
| 1992/10/29 | 1,040 | 1,040 | 1,010 | 1,030 | 232,000 |
| 1992/10/28 | 1,050 | 1,050 | 1,020 | 1,040 | 454,000 |
| 1992/10/27 | 1,030 | 1,050 | 1,030 | 1,040 | 271,000 |
| 1992/10/26 | 1,060 | 1,060 | 1,040 | 1,040 | 243,000 |
| 1992/10/23 | 1,050 | 1,070 | 1,040 | 1,050 | 820,000 |
| 1992/10/22 | 1,020 | 1,060 | 1,010 | 1,030 | 881,000 |
| 1992/10/21 | 1,010 | 1,030 | 1,000 | 1,010 | 384,000 |
| 1992/10/20 | 1,000 | 1,010 | 995 | 1,010 | 845,000 |
| 1992/10/19 | 1,040 | 1,040 | 995 | 1,010 | 1,659,000 |
| 1992/10/16 | 1,060 | 1,070 | 1,040 | 1,050 | 663,000 |
| 1992/10/15 | 1,070 | 1,080 | 1,060 | 1,080 | 608,000 |
| 1992/10/14 | 1,100 | 1,110 | 1,040 | 1,070 | 1,342,000 |
| 1992/10/13 | 1,070 | 1,110 | 1,070 | 1,100 | 2,335,000 |
| 1992/10/12 | 1,070 | 1,080 | 1,030 | 1,070 | 749,000 |
| 1992/10/09 | 1,090 | 1,090 | 1,070 | 1,080 | 896,000 |
| 1992/10/08 | 1,090 | 1,090 | 1,070 | 1,090 | 936,000 |
| 1992/10/07 | 1,110 | 1,120 | 1,070 | 1,090 | 4,420,000 |
| 1992/10/06 | 1,020 | 1,110 | 1,010 | 1,090 | 4,350,000 |
| 1992/10/05 | 1,010 | 1,050 | 1,000 | 1,030 | 643,000 |
| 1992/10/02 | 1,000 | 1,040 | 992 | 1,030 | 1,213,000 |
| 1992/10/01 | 985 | 1,020 | 972 | 1,000 | 1,295,000 |
| 1992/09/30 | 1,010 | 1,030 | 965 | 970 | 851,000 |
| 1992/09/29 | 1,040 | 1,050 | 996 | 1,010 | 958,000 |
| 1992/09/28 | 1,060 | 1,080 | 1,030 | 1,040 | 2,062,000 |
| 1992/09/25 | 1,010 | 1,070 | 1,010 | 1,070 | 1,993,000 |
| 1992/09/24 | 1,010 | 1,020 | 986 | 986 | 285,000 |
| 1992/09/22 | 971 | 1,020 | 970 | 998 | 610,000 |
| 1992/09/21 | 1,000 | 1,010 | 990 | 991 | 400,000 |
| 1992/09/18 | 960 | 989 | 956 | 988 | 295,000 |
| 1992/09/17 | 940 | 975 | 935 | 970 | 452,000 |
| 1992/09/16 | 1,000 | 1,000 | 950 | 950 | 814,000 |
| 1992/09/14 | 990 | 1,010 | 990 | 996 | 390,000 |
| 1992/09/11 | 1,000 | 1,030 | 996 | 1,010 | 663,000 |
| 1992/09/10 | 1,040 | 1,070 | 990 | 990 | 1,150,000 |
| 1992/09/09 | 1,030 | 1,030 | 994 | 1,030 | 591,000 |
| 1992/09/08 | 1,030 | 1,060 | 1,020 | 1,030 | 614,000 |
| 1992/09/07 | 1,040 | 1,060 | 1,020 | 1,030 | 490,000 |
| 1992/09/04 | 1,050 | 1,080 | 1,010 | 1,020 | 1,424,000 |
| 1992/09/03 | 1,020 | 1,040 | 970 | 1,040 | 1,726,000 |
| 1992/09/02 | 1,010 | 1,070 | 1,000 | 1,030 | 1,681,000 |
| 1992/09/01 | 1,080 | 1,130 | 1,020 | 1,030 | 6,235,000 |
| 1992/08/31 | 925 | 1,020 | 917 | 1,020 | 2,661,000 |
| 1992/08/28 | 885 | 925 | 878 | 915 | 1,106,000 |
| 1992/08/27 | 880 | 925 | 869 | 895 | 1,401,000 |
| 1992/08/26 | 842 | 885 | 840 | 850 | 732,000 |
| 1992/08/25 | 864 | 890 | 831 | 852 | 1,683,000 |
| 1992/08/24 | 820 | 879 | 800 | 874 | 2,047,000 |
| 1992/08/21 | 750 | 800 | 750 | 800 | 1,480,000 |
| 1992/08/20 | 660 | 750 | 651 | 700 | 2,019,000 |
| 1992/08/19 | 630 | 652 | 602 | 650 | 1,034,000 |
| 1992/08/18 | 659 | 659 | 610 | 610 | 1,333,000 |
| 1992/08/17 | 665 | 674 | 652 | 653 | 678,000 |
| 1992/08/14 | 620 | 680 | 604 | 632 | 1,113,000 |
| 1992/08/13 | 605 | 641 | 589 | 610 | 836,000 |
| 1992/08/12 | 593 | 610 | 569 | 599 | 1,289,000 |
| 1992/08/11 | 646 | 659 | 603 | 603 | 817,000 |
| 1992/08/10 | 640 | 645 | 608 | 645 | 1,087,000 |
| 1992/08/07 | 728 | 735 | 670 | 670 | 1,853,000 |
| 1992/08/06 | 742 | 750 | 711 | 738 | 1,073,000 |
| 1992/08/05 | 770 | 780 | 720 | 735 | 816,000 |
| 1992/08/04 | 770 | 790 | 765 | 770 | 262,000 |
| 1992/08/03 | 815 | 815 | 776 | 776 | 261,000 |
| 1992/07/31 | 795 | 815 | 786 | 813 | 708,000 |
| 1992/07/30 | 770 | 798 | 740 | 795 | 1,009,000 |
| 1992/07/29 | 846 | 846 | 749 | 760 | 1,392,000 |
| 1992/07/28 | 840 | 850 | 835 | 836 | 623,000 |
| 1992/07/27 | 900 | 905 | 835 | 850 | 1,921,000 |
| 1992/07/24 | 895 | 895 | 875 | 890 | 385,000 |
| 1992/07/23 | 885 | 920 | 861 | 915 | 994,000 |
| 1992/07/22 | 924 | 925 | 890 | 904 | 864,000 |
| 1992/07/21 | 901 | 940 | 901 | 925 | 457,000 |
| 1992/07/20 | 940 | 940 | 911 | 911 | 698,000 |
| 1992/07/17 | 953 | 953 | 935 | 950 | 540,000 |
| 1992/07/16 | 980 | 980 | 955 | 963 | 329,000 |
| 1992/07/15 | 979 | 990 | 975 | 981 | 180,000 |
| 1992/07/14 | 979 | 1,000 | 971 | 979 | 357,000 |
| 1992/07/13 | 988 | 996 | 977 | 980 | 238,000 |
| 1992/07/10 | 1,010 | 1,020 | 982 | 990 | 988,000 |
| 1992/07/09 | 976 | 1,020 | 975 | 991 | 1,892,000 |
| 1992/07/08 | 925 | 975 | 924 | 966 | 363,000 |
| 1992/07/07 | 948 | 948 | 929 | 935 | 215,000 |
| 1992/07/06 | 970 | 970 | 942 | 943 | 142,000 |
| 1992/07/03 | 990 | 990 | 960 | 960 | 421,000 |
| 1992/07/02 | 965 | 981 | 939 | 981 | 1,049,000 |
| 1992/07/01 | 895 | 955 | 885 | 955 | 748,000 |
| 1992/06/30 | 906 | 924 | 900 | 901 | 564,000 |
| 1992/06/29 | 910 | 915 | 881 | 900 | 660,000 |
| 1992/06/26 | 956 | 960 | 910 | 920 | 1,014,000 |
| 1992/06/25 | 925 | 952 | 890 | 946 | 1,985,000 |
| 1992/06/24 | 1,010 | 1,010 | 910 | 915 | 2,416,000 |
| 1992/06/23 | 1,020 | 1,030 | 992 | 1,000 | 1,340,000 |
| 1992/06/22 | 1,070 | 1,070 | 1,030 | 1,030 | 779,000 |
| 1992/06/19 | 1,060 | 1,080 | 1,030 | 1,050 | 894,000 |
| 1992/06/18 | 1,010 | 1,090 | 1,010 | 1,040 | 1,547,000 |
| 1992/06/17 | 1,080 | 1,090 | 1,050 | 1,050 | 1,208,000 |
| 1992/06/16 | 1,110 | 1,120 | 1,080 | 1,080 | 738,000 |
| 1992/06/15 | 1,110 | 1,120 | 1,100 | 1,100 | 547,000 |
| 1992/06/12 | 1,160 | 1,160 | 1,130 | 1,130 | 1,354,000 |
| 1992/06/11 | 1,100 | 1,160 | 1,100 | 1,150 | 1,245,000 |
| 1992/06/10 | 1,110 | 1,120 | 1,090 | 1,110 | 919,000 |
| 1992/06/09 | 1,090 | 1,130 | 1,080 | 1,120 | 1,549,000 |
| 1992/06/08 | 1,080 | 1,090 | 1,050 | 1,090 | 2,156,000 |
| 1992/06/05 | 1,130 | 1,130 | 1,080 | 1,100 | 2,173,000 |
| 1992/06/04 | 1,170 | 1,180 | 1,130 | 1,130 | 2,175,000 |
| 1992/06/03 | 1,160 | 1,180 | 1,150 | 1,150 | 1,927,000 |
| 1992/06/02 | 1,150 | 1,180 | 1,130 | 1,180 | 2,603,000 |
| 1992/06/01 | 1,150 | 1,170 | 1,130 | 1,150 | 1,763,000 |
| 1992/05/29 | 1,190 | 1,200 | 1,140 | 1,140 | 4,211,000 |
| 1992/05/28 | 1,140 | 1,180 | 1,140 | 1,170 | 3,229,000 |
| 1992/05/27 | 1,160 | 1,180 | 1,120 | 1,150 | 3,899,000 |
| 1992/05/26 | 1,140 | 1,190 | 1,140 | 1,170 | 4,726,000 |
| 1992/05/25 | 1,130 | 1,150 | 1,120 | 1,130 | 2,261,000 |
| 1992/05/22 | 1,110 | 1,150 | 1,090 | 1,130 | 5,905,000 |
| 1992/05/21 | 1,170 | 1,200 | 1,120 | 1,130 | 11,322,000 |
| 1992/05/20 | 1,090 | 1,190 | 1,060 | 1,190 | 14,133,000 |
| 1992/05/19 | 1,130 | 1,140 | 1,080 | 1,100 | 12,202,000 |
| 1992/05/18 | 1,080 | 1,080 | 1,080 | 1,080 | 1,765,000 |
| 1992/05/15 | 1,020 | 1,060 | 975 | 980 | 10,548,000 |
| 1992/05/14 | 944 | 1,030 | 943 | 1,030 | 5,512,000 |
| 1992/05/13 | 912 | 928 | 902 | 928 | 546,000 |
| 1992/05/12 | 939 | 939 | 910 | 912 | 617,000 |
| 1992/05/11 | 929 | 947 | 923 | 929 | 1,374,000 |
| 1992/05/08 | 915 | 929 | 900 | 911 | 687,000 |
| 1992/05/07 | 888 | 917 | 878 | 914 | 873,000 |
| 1992/05/06 | 874 | 893 | 874 | 878 | 1,136,000 |
| 1992/05/01 | 845 | 868 | 843 | 859 | 945,000 |
| 1992/04/30 | 827 | 843 | 826 | 835 | 306,000 |
| 1992/04/28 | 804 | 825 | 795 | 825 | 308,000 |
| 1992/04/27 | 815 | 818 | 805 | 805 | 230,000 |
| 1992/04/24 | 830 | 830 | 810 | 825 | 241,000 |
| 1992/04/23 | 815 | 829 | 810 | 829 | 290,000 |
| 1992/04/22 | 815 | 815 | 801 | 815 | 175,000 |
| 1992/04/21 | 810 | 829 | 795 | 807 | 288,000 |
| 1992/04/20 | 820 | 828 | 811 | 814 | 337,000 |
| 1992/04/17 | 839 | 850 | 825 | 830 | 210,000 |
| 1992/04/16 | 848 | 866 | 830 | 849 | 854,000 |
| 1992/04/15 | 850 | 858 | 831 | 842 | 525,000 |
| 1992/04/14 | 760 | 830 | 760 | 810 | 369,000 |
| 1992/04/13 | 800 | 804 | 780 | 780 | 329,000 |
| 1992/04/10 | 750 | 791 | 745 | 790 | 538,000 |
| 1992/04/09 | 741 | 780 | 737 | 743 | 331,000 |
| 1992/04/08 | 760 | 770 | 736 | 741 | 563,000 |
| 1992/04/07 | 819 | 819 | 780 | 780 | 225,000 |
| 1992/04/06 | 785 | 820 | 780 | 810 | 225,000 |
| 1992/04/03 | 800 | 805 | 760 | 775 | 260,000 |
| 1992/04/02 | 772 | 780 | 732 | 780 | 648,000 |
| 1992/04/01 | 800 | 810 | 743 | 766 | 587,000 |
| 1992/03/31 | 850 | 850 | 810 | 810 | 242,000 |
| 1992/03/30 | 840 | 853 | 840 | 852 | 194,000 |
| 1992/03/27 | 879 | 879 | 837 | 863 | 324,000 |
| 1992/03/26 | 904 | 904 | 879 | 880 | 175,000 |
| 1992/03/25 | 878 | 900 | 875 | 890 | 128,000 |
| 1992/03/24 | 899 | 900 | 878 | 880 | 123,000 |
| 1992/03/23 | 918 | 918 | 901 | 901 | 144,000 |
| 1992/03/19 | 881 | 920 | 873 | 908 | 414,000 |
| 1992/03/18 | 899 | 899 | 868 | 880 | 544,000 |
| 1992/03/17 | 890 | 905 | 875 | 892 | 490,000 |
| 1992/03/16 | 922 | 923 | 890 | 900 | 451,000 |
| 1992/03/13 | 950 | 969 | 920 | 921 | 888,000 |
| 1992/03/12 | 910 | 959 | 910 | 951 | 1,612,000 |
| 1992/03/11 | 953 | 953 | 915 | 920 | 1,319,000 |
| 1992/03/10 | 896 | 943 | 890 | 943 | 1,000,000 |
| 1992/03/09 | 920 | 948 | 886 | 886 | 1,180,000 |
| 1992/03/06 | 970 | 994 | 911 | 920 | 4,512,000 |
| 1992/03/05 | 898 | 1,000 | 897 | 960 | 9,829,000 |
| 1992/03/04 | 845 | 908 | 845 | 900 | 2,736,000 |
| 1992/03/03 | 838 | 856 | 828 | 835 | 1,236,000 |
| 1992/03/02 | 800 | 828 | 800 | 818 | 237,000 |
| 1992/02/28 | 802 | 803 | 785 | 790 | 112,000 |
| 1992/02/27 | 771 | 805 | 771 | 803 | 259,000 |
| 1992/02/26 | 765 | 789 | 765 | 781 | 128,000 |
| 1992/02/25 | 770 | 770 | 761 | 770 | 29,000 |
| 1992/02/24 | 768 | 778 | 760 | 770 | 115,000 |
| 1992/02/21 | 755 | 760 | 745 | 759 | 211,000 |
| 1992/02/20 | 750 | 755 | 745 | 746 | 224,000 |
| 1992/02/19 | 751 | 751 | 740 | 745 | 170,000 |
| 1992/02/18 | 755 | 756 | 750 | 750 | 76,000 |
| 1992/02/17 | 750 | 760 | 735 | 760 | 136,000 |
| 1992/02/14 | 770 | 770 | 755 | 760 | 103,000 |
| 1992/02/13 | 788 | 788 | 780 | 780 | 55,000 |
| 1992/02/12 | 800 | 801 | 788 | 788 | 73,000 |
| 1992/02/10 | 800 | 802 | 800 | 800 | 96,000 |
| 1992/02/07 | 797 | 810 | 797 | 800 | 85,000 |
| 1992/02/06 | 799 | 799 | 790 | 792 | 51,000 |
| 1992/02/05 | 795 | 799 | 785 | 790 | 83,000 |
| 1992/02/04 | 797 | 797 | 790 | 790 | 95,000 |
| 1992/02/03 | 812 | 817 | 800 | 801 | 144,000 |
| 1992/01/31 | 800 | 825 | 790 | 802 | 267,000 |
| 1992/01/30 | 778 | 800 | 776 | 794 | 186,000 |
| 1992/01/29 | 758 | 758 | 750 | 758 | 145,000 |
| 1992/01/28 | 740 | 758 | 740 | 748 | 89,000 |
| 1992/01/27 | 735 | 750 | 730 | 750 | 79,000 |
| 1992/01/24 | 751 | 751 | 740 | 745 | 83,000 |
| 1992/01/23 | 760 | 780 | 748 | 761 | 149,000 |
| 1992/01/22 | 711 | 769 | 702 | 750 | 220,000 |
| 1992/01/21 | 740 | 770 | 720 | 721 | 367,000 |
| 1992/01/20 | 750 | 752 | 720 | 740 | 607,000 |
| 1992/01/17 | 790 | 791 | 764 | 767 | 632,000 |
| 1992/01/16 | 830 | 840 | 812 | 812 | 280,000 |
| 1992/01/14 | 820 | 835 | 818 | 830 | 405,000 |
| 1992/01/13 | 816 | 837 | 811 | 830 | 196,000 |
| 1992/01/10 | 845 | 845 | 826 | 830 | 145,000 |
| 1992/01/09 | 844 | 854 | 835 | 849 | 154,000 |
| 1992/01/08 | 862 | 865 | 854 | 854 | 202,000 |
| 1992/01/07 | 851 | 863 | 849 | 862 | 257,000 |
| 1992/01/06 | 847 | 855 | 845 | 850 | 126,000 |