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 |
|---|---|---|---|---|---|
| 1993/12/30 | 989 | 1,010 | 989 | 1,010 | 58,000 |
| 1993/12/29 | 999 | 1,000 | 981 | 990 | 255,000 |
| 1993/12/28 | 996 | 1,010 | 981 | 981 | 251,000 |
| 1993/12/27 | 990 | 1,000 | 977 | 996 | 156,000 |
| 1993/12/24 | 1,030 | 1,030 | 995 | 995 | 94,000 |
| 1993/12/22 | 1,030 | 1,040 | 1,020 | 1,040 | 63,000 |
| 1993/12/21 | 1,040 | 1,040 | 1,020 | 1,040 | 134,000 |
| 1993/12/20 | 1,080 | 1,080 | 1,030 | 1,040 | 374,000 |
| 1993/12/17 | 1,070 | 1,080 | 1,070 | 1,070 | 103,000 |
| 1993/12/16 | 1,060 | 1,080 | 1,060 | 1,080 | 324,000 |
| 1993/12/15 | 1,030 | 1,050 | 1,030 | 1,050 | 94,000 |
| 1993/12/14 | 1,070 | 1,070 | 1,040 | 1,050 | 190,000 |
| 1993/12/13 | 1,050 | 1,060 | 1,040 | 1,050 | 66,000 |
| 1993/12/10 | 1,040 | 1,070 | 1,030 | 1,040 | 348,000 |
| 1993/12/09 | 1,040 | 1,060 | 1,020 | 1,020 | 223,000 |
| 1993/12/08 | 1,010 | 1,010 | 980 | 990 | 134,000 |
| 1993/12/07 | 1,010 | 1,030 | 1,010 | 1,020 | 130,000 |
| 1993/12/06 | 1,060 | 1,060 | 1,010 | 1,020 | 123,000 |
| 1993/12/03 | 1,050 | 1,060 | 1,030 | 1,050 | 428,000 |
| 1993/12/02 | 1,070 | 1,100 | 1,060 | 1,060 | 659,000 |
| 1993/12/01 | 1,030 | 1,060 | 1,010 | 1,050 | 483,000 |
| 1993/11/30 | 985 | 1,020 | 963 | 1,010 | 314,000 |
| 1993/11/29 | 961 | 980 | 940 | 980 | 671,000 |
| 1993/11/26 | 1,020 | 1,030 | 990 | 990 | 633,000 |
| 1993/11/25 | 1,010 | 1,030 | 1,010 | 1,020 | 240,000 |
| 1993/11/24 | 1,020 | 1,050 | 1,010 | 1,020 | 427,000 |
| 1993/11/22 | 1,070 | 1,070 | 1,030 | 1,030 | 380,000 |
| 1993/11/19 | 1,100 | 1,110 | 1,070 | 1,070 | 431,000 |
| 1993/11/18 | 1,110 | 1,120 | 1,100 | 1,100 | 335,000 |
| 1993/11/17 | 1,130 | 1,130 | 1,110 | 1,110 | 266,000 |
| 1993/11/16 | 1,120 | 1,140 | 1,120 | 1,120 | 366,000 |
| 1993/11/15 | 1,170 | 1,170 | 1,120 | 1,130 | 352,000 |
| 1993/11/12 | 1,130 | 1,170 | 1,120 | 1,170 | 738,000 |
| 1993/11/11 | 1,120 | 1,140 | 1,120 | 1,130 | 348,000 |
| 1993/11/10 | 1,110 | 1,140 | 1,100 | 1,120 | 498,000 |
| 1993/11/09 | 1,160 | 1,170 | 1,110 | 1,130 | 403,000 |
| 1993/11/08 | 1,150 | 1,170 | 1,150 | 1,160 | 140,000 |
| 1993/11/05 | 1,150 | 1,160 | 1,130 | 1,160 | 572,000 |
| 1993/11/04 | 1,190 | 1,210 | 1,160 | 1,160 | 294,000 |
| 1993/11/02 | 1,210 | 1,230 | 1,190 | 1,190 | 171,000 |
| 1993/11/01 | 1,220 | 1,220 | 1,210 | 1,210 | 173,000 |
| 1993/10/29 | 1,180 | 1,220 | 1,180 | 1,210 | 262,000 |
| 1993/10/28 | 1,210 | 1,210 | 1,160 | 1,180 | 837,000 |
| 1993/10/27 | 1,230 | 1,230 | 1,190 | 1,210 | 571,000 |
| 1993/10/26 | 1,230 | 1,240 | 1,220 | 1,220 | 418,000 |
| 1993/10/25 | 1,260 | 1,260 | 1,250 | 1,250 | 296,000 |
| 1993/10/22 | 1,260 | 1,270 | 1,250 | 1,250 | 361,000 |
| 1993/10/21 | 1,280 | 1,290 | 1,250 | 1,250 | 698,000 |
| 1993/10/20 | 1,260 | 1,300 | 1,260 | 1,280 | 2,007,000 |
| 1993/10/19 | 1,250 | 1,260 | 1,240 | 1,260 | 714,000 |
| 1993/10/18 | 1,250 | 1,260 | 1,240 | 1,240 | 216,000 |
| 1993/10/15 | 1,240 | 1,250 | 1,230 | 1,240 | 674,000 |
| 1993/10/14 | 1,250 | 1,260 | 1,230 | 1,240 | 454,000 |
| 1993/10/13 | 1,240 | 1,270 | 1,240 | 1,250 | 1,927,000 |
| 1993/10/12 | 1,240 | 1,240 | 1,210 | 1,220 | 382,000 |
| 1993/10/08 | 1,210 | 1,250 | 1,210 | 1,250 | 1,994,000 |
| 1993/10/07 | 1,200 | 1,230 | 1,200 | 1,200 | 1,022,000 |
| 1993/10/06 | 1,180 | 1,190 | 1,170 | 1,190 | 315,000 |
| 1993/10/05 | 1,180 | 1,200 | 1,180 | 1,180 | 339,000 |
| 1993/10/04 | 1,180 | 1,180 | 1,170 | 1,180 | 245,000 |
| 1993/10/01 | 1,150 | 1,190 | 1,150 | 1,170 | 1,038,000 |
| 1993/09/30 | 1,180 | 1,190 | 1,150 | 1,150 | 516,000 |
| 1993/09/29 | 1,220 | 1,220 | 1,180 | 1,190 | 434,000 |
| 1993/09/28 | 1,210 | 1,230 | 1,210 | 1,210 | 189,000 |
| 1993/09/27 | 1,250 | 1,250 | 1,200 | 1,220 | 298,000 |
| 1993/09/24 | 1,210 | 1,240 | 1,210 | 1,240 | 205,000 |
| 1993/09/22 | 1,210 | 1,210 | 1,200 | 1,210 | 347,000 |
| 1993/09/21 | 1,230 | 1,240 | 1,230 | 1,230 | 228,000 |
| 1993/09/20 | 1,220 | 1,230 | 1,220 | 1,220 | 311,000 |
| 1993/09/17 | 1,240 | 1,240 | 1,210 | 1,210 | 299,000 |
| 1993/09/16 | 1,260 | 1,260 | 1,240 | 1,240 | 159,000 |
| 1993/09/14 | 1,270 | 1,290 | 1,260 | 1,260 | 708,000 |
| 1993/09/13 | 1,270 | 1,270 | 1,250 | 1,270 | 199,000 |
| 1993/09/10 | 1,270 | 1,270 | 1,250 | 1,250 | 294,000 |
| 1993/09/09 | 1,260 | 1,270 | 1,250 | 1,270 | 243,000 |
| 1993/09/08 | 1,270 | 1,290 | 1,260 | 1,270 | 2,065,000 |
| 1993/09/07 | 1,250 | 1,290 | 1,250 | 1,270 | 1,262,000 |
| 1993/09/06 | 1,240 | 1,250 | 1,230 | 1,240 | 187,000 |
| 1993/09/03 | 1,220 | 1,250 | 1,220 | 1,240 | 469,000 |
| 1993/09/02 | 1,210 | 1,240 | 1,210 | 1,240 | 584,000 |
| 1993/09/01 | 1,220 | 1,240 | 1,200 | 1,200 | 199,000 |
| 1993/08/31 | 1,210 | 1,220 | 1,190 | 1,220 | 628,000 |
| 1993/08/30 | 1,210 | 1,220 | 1,200 | 1,210 | 83,000 |
| 1993/08/27 | 1,210 | 1,220 | 1,210 | 1,220 | 132,000 |
| 1993/08/26 | 1,220 | 1,230 | 1,210 | 1,220 | 166,000 |
| 1993/08/25 | 1,200 | 1,210 | 1,200 | 1,210 | 125,000 |
| 1993/08/24 | 1,200 | 1,210 | 1,190 | 1,190 | 88,000 |
| 1993/08/23 | 1,200 | 1,210 | 1,190 | 1,200 | 117,000 |
| 1993/08/20 | 1,220 | 1,220 | 1,200 | 1,200 | 42,000 |
| 1993/08/19 | 1,220 | 1,230 | 1,210 | 1,220 | 137,000 |
| 1993/08/18 | 1,230 | 1,240 | 1,210 | 1,210 | 212,000 |
| 1993/08/17 | 1,240 | 1,250 | 1,230 | 1,230 | 141,000 |
| 1993/08/16 | 1,250 | 1,260 | 1,230 | 1,240 | 110,000 |
| 1993/08/13 | 1,240 | 1,260 | 1,240 | 1,260 | 125,000 |
| 1993/08/12 | 1,260 | 1,270 | 1,240 | 1,240 | 251,000 |
| 1993/08/11 | 1,230 | 1,260 | 1,230 | 1,240 | 331,000 |
| 1993/08/10 | 1,200 | 1,240 | 1,190 | 1,230 | 1,002,000 |
| 1993/08/09 | 1,190 | 1,210 | 1,180 | 1,190 | 751,000 |
| 1993/08/06 | 1,190 | 1,190 | 1,180 | 1,190 | 108,000 |
| 1993/08/05 | 1,190 | 1,190 | 1,170 | 1,190 | 246,000 |
| 1993/08/04 | 1,180 | 1,200 | 1,180 | 1,190 | 162,000 |
| 1993/08/03 | 1,190 | 1,190 | 1,180 | 1,180 | 192,000 |
| 1993/08/02 | 1,200 | 1,200 | 1,180 | 1,190 | 853,000 |
| 1993/07/30 | 1,220 | 1,220 | 1,200 | 1,210 | 114,000 |
| 1993/07/29 | 1,170 | 1,220 | 1,170 | 1,220 | 176,000 |
| 1993/07/28 | 1,180 | 1,190 | 1,170 | 1,170 | 134,000 |
| 1993/07/27 | 1,170 | 1,190 | 1,170 | 1,180 | 293,000 |
| 1993/07/26 | 1,180 | 1,190 | 1,160 | 1,160 | 495,000 |
| 1993/07/23 | 1,190 | 1,200 | 1,160 | 1,160 | 180,000 |
| 1993/07/22 | 1,210 | 1,250 | 1,210 | 1,230 | 187,000 |
| 1993/07/21 | 1,220 | 1,240 | 1,210 | 1,230 | 202,000 |
| 1993/07/20 | 1,220 | 1,230 | 1,220 | 1,220 | 541,000 |
| 1993/07/19 | 1,250 | 1,250 | 1,210 | 1,210 | 176,000 |
| 1993/07/16 | 1,230 | 1,260 | 1,230 | 1,260 | 156,000 |
| 1993/07/15 | 1,230 | 1,270 | 1,230 | 1,230 | 779,000 |
| 1993/07/14 | 1,230 | 1,240 | 1,220 | 1,240 | 224,000 |
| 1993/07/13 | 1,180 | 1,230 | 1,180 | 1,230 | 495,000 |
| 1993/07/12 | 1,200 | 1,200 | 1,170 | 1,170 | 189,000 |
| 1993/07/09 | 1,130 | 1,200 | 1,130 | 1,180 | 277,000 |
| 1993/07/08 | 1,140 | 1,140 | 1,120 | 1,130 | 226,000 |
| 1993/07/07 | 1,170 | 1,180 | 1,140 | 1,140 | 169,000 |
| 1993/07/06 | 1,140 | 1,190 | 1,140 | 1,170 | 347,000 |
| 1993/07/05 | 1,130 | 1,150 | 1,130 | 1,140 | 87,000 |
| 1993/07/02 | 1,150 | 1,150 | 1,130 | 1,140 | 169,000 |
| 1993/07/01 | 1,120 | 1,140 | 1,110 | 1,140 | 154,000 |
| 1993/06/30 | 1,120 | 1,150 | 1,110 | 1,110 | 153,000 |
| 1993/06/29 | 1,160 | 1,160 | 1,140 | 1,140 | 163,000 |
| 1993/06/28 | 1,170 | 1,180 | 1,160 | 1,160 | 150,000 |
| 1993/06/25 | 1,140 | 1,170 | 1,140 | 1,170 | 172,000 |
| 1993/06/24 | 1,130 | 1,160 | 1,130 | 1,140 | 162,000 |
| 1993/06/23 | 1,120 | 1,140 | 1,110 | 1,110 | 119,000 |
| 1993/06/22 | 1,080 | 1,150 | 1,080 | 1,140 | 415,000 |
| 1993/06/21 | 1,140 | 1,150 | 1,040 | 1,070 | 694,000 |
| 1993/06/18 | 1,170 | 1,180 | 1,160 | 1,160 | 127,000 |
| 1993/06/17 | 1,180 | 1,180 | 1,130 | 1,170 | 343,000 |
| 1993/06/16 | 1,180 | 1,200 | 1,160 | 1,170 | 479,000 |
| 1993/06/15 | 1,250 | 1,250 | 1,160 | 1,180 | 481,000 |
| 1993/06/14 | 1,260 | 1,280 | 1,250 | 1,250 | 130,000 |
| 1993/06/11 | 1,280 | 1,280 | 1,250 | 1,260 | 183,000 |
| 1993/06/10 | 1,270 | 1,280 | 1,260 | 1,270 | 163,000 |
| 1993/06/08 | 1,280 | 1,290 | 1,260 | 1,260 | 252,000 |
| 1993/06/07 | 1,280 | 1,290 | 1,280 | 1,280 | 65,000 |
| 1993/06/04 | 1,290 | 1,300 | 1,280 | 1,280 | 117,000 |
| 1993/06/03 | 1,270 | 1,300 | 1,270 | 1,300 | 335,000 |
| 1993/06/02 | 1,300 | 1,300 | 1,270 | 1,270 | 246,000 |
| 1993/06/01 | 1,300 | 1,300 | 1,280 | 1,300 | 216,000 |
| 1993/05/31 | 1,330 | 1,330 | 1,290 | 1,300 | 214,000 |
| 1993/05/28 | 1,310 | 1,320 | 1,290 | 1,310 | 238,000 |
| 1993/05/27 | 1,330 | 1,340 | 1,300 | 1,300 | 430,000 |
| 1993/05/26 | 1,330 | 1,330 | 1,320 | 1,330 | 297,000 |
| 1993/05/25 | 1,330 | 1,340 | 1,310 | 1,320 | 238,000 |
| 1993/05/24 | 1,340 | 1,340 | 1,320 | 1,340 | 304,000 |
| 1993/05/21 | 1,310 | 1,350 | 1,310 | 1,350 | 887,000 |
| 1993/05/20 | 1,340 | 1,340 | 1,290 | 1,300 | 490,000 |
| 1993/05/19 | 1,310 | 1,340 | 1,300 | 1,340 | 841,000 |
| 1993/05/18 | 1,310 | 1,310 | 1,290 | 1,310 | 366,000 |
| 1993/05/17 | 1,320 | 1,320 | 1,290 | 1,320 | 466,000 |
| 1993/05/14 | 1,320 | 1,320 | 1,290 | 1,320 | 608,000 |
| 1993/05/13 | 1,310 | 1,320 | 1,280 | 1,310 | 462,000 |
| 1993/05/12 | 1,330 | 1,340 | 1,290 | 1,300 | 712,000 |
| 1993/05/11 | 1,360 | 1,360 | 1,330 | 1,340 | 1,330,000 |
| 1993/05/10 | 1,330 | 1,370 | 1,320 | 1,370 | 2,131,000 |
| 1993/05/07 | 1,330 | 1,330 | 1,300 | 1,320 | 498,000 |
| 1993/05/06 | 1,340 | 1,340 | 1,300 | 1,320 | 624,000 |
| 1993/04/30 | 1,270 | 1,330 | 1,250 | 1,320 | 1,692,000 |
| 1993/04/28 | 1,290 | 1,310 | 1,250 | 1,250 | 672,000 |
| 1993/04/27 | 1,230 | 1,270 | 1,230 | 1,270 | 674,000 |
| 1993/04/26 | 1,210 | 1,230 | 1,210 | 1,220 | 220,000 |
| 1993/04/23 | 1,210 | 1,230 | 1,200 | 1,200 | 561,000 |
| 1993/04/22 | 1,250 | 1,270 | 1,220 | 1,220 | 564,000 |
| 1993/04/21 | 1,270 | 1,280 | 1,240 | 1,250 | 346,000 |
| 1993/04/20 | 1,270 | 1,290 | 1,260 | 1,270 | 552,000 |
| 1993/04/19 | 1,250 | 1,270 | 1,240 | 1,250 | 420,000 |
| 1993/04/16 | 1,300 | 1,300 | 1,250 | 1,270 | 1,014,000 |
| 1993/04/15 | 1,320 | 1,320 | 1,290 | 1,290 | 713,000 |
| 1993/04/14 | 1,360 | 1,370 | 1,310 | 1,320 | 1,770,000 |
| 1993/04/13 | 1,330 | 1,360 | 1,320 | 1,340 | 1,637,000 |
| 1993/04/12 | 1,330 | 1,360 | 1,300 | 1,320 | 1,452,000 |
| 1993/04/09 | 1,380 | 1,400 | 1,340 | 1,340 | 5,399,000 |
| 1993/04/08 | 1,330 | 1,390 | 1,290 | 1,390 | 5,021,000 |
| 1993/04/07 | 1,290 | 1,340 | 1,280 | 1,310 | 3,904,000 |
| 1993/04/06 | 1,270 | 1,320 | 1,250 | 1,260 | 2,478,000 |
| 1993/04/05 | 1,280 | 1,300 | 1,250 | 1,250 | 2,398,000 |
| 1993/04/02 | 1,300 | 1,340 | 1,260 | 1,260 | 8,980,000 |
| 1993/04/01 | 1,110 | 1,280 | 1,100 | 1,260 | 8,471,000 |
| 1993/03/31 | 1,080 | 1,120 | 1,070 | 1,090 | 2,289,000 |
| 1993/03/30 | 1,090 | 1,100 | 1,070 | 1,070 | 558,000 |
| 1993/03/29 | 1,100 | 1,100 | 1,070 | 1,090 | 463,000 |
| 1993/03/26 | 1,050 | 1,100 | 1,030 | 1,090 | 1,425,000 |
| 1993/03/25 | 1,020 | 1,040 | 1,020 | 1,020 | 213,000 |
| 1993/03/24 | 1,030 | 1,030 | 1,010 | 1,010 | 258,000 |
| 1993/03/23 | 1,020 | 1,040 | 1,000 | 1,030 | 283,000 |
| 1993/03/22 | 1,040 | 1,040 | 1,020 | 1,020 | 129,000 |
| 1993/03/19 | 1,050 | 1,080 | 1,010 | 1,030 | 639,000 |
| 1993/03/18 | 1,070 | 1,080 | 1,060 | 1,060 | 487,000 |
| 1993/03/17 | 1,060 | 1,070 | 1,050 | 1,060 | 237,000 |
| 1993/03/16 | 1,060 | 1,080 | 1,050 | 1,060 | 972,000 |
| 1993/03/15 | 1,040 | 1,060 | 1,030 | 1,060 | 515,000 |
| 1993/03/12 | 1,040 | 1,050 | 1,010 | 1,010 | 238,000 |
| 1993/03/11 | 1,020 | 1,050 | 1,010 | 1,020 | 452,000 |
| 1993/03/10 | 1,020 | 1,020 | 1,010 | 1,010 | 91,000 |
| 1993/03/09 | 1,050 | 1,050 | 1,020 | 1,020 | 361,000 |
| 1993/03/08 | 989 | 1,040 | 989 | 1,040 | 275,000 |
| 1993/03/05 | 965 | 990 | 963 | 989 | 252,000 |
| 1993/03/04 | 985 | 985 | 965 | 965 | 274,000 |
| 1993/03/03 | 987 | 1,010 | 980 | 980 | 117,000 |
| 1993/03/02 | 978 | 997 | 978 | 997 | 206,000 |
| 1993/03/01 | 998 | 999 | 978 | 978 | 615,000 |
| 1993/02/26 | 980 | 999 | 978 | 999 | 420,000 |
| 1993/02/25 | 1,000 | 1,010 | 980 | 981 | 289,000 |
| 1993/02/24 | 1,010 | 1,020 | 1,000 | 1,000 | 208,000 |
| 1993/02/23 | 1,020 | 1,020 | 1,000 | 1,010 | 303,000 |
| 1993/02/22 | 1,040 | 1,040 | 1,020 | 1,030 | 251,000 |
| 1993/02/19 | 1,020 | 1,050 | 1,010 | 1,050 | 495,000 |
| 1993/02/18 | 1,020 | 1,020 | 1,010 | 1,020 | 223,000 |
| 1993/02/17 | 1,000 | 1,020 | 1,000 | 1,010 | 164,000 |
| 1993/02/16 | 1,030 | 1,030 | 1,010 | 1,020 | 77,000 |
| 1993/02/15 | 1,020 | 1,030 | 1,020 | 1,030 | 44,000 |
| 1993/02/12 | 1,030 | 1,040 | 1,020 | 1,020 | 260,000 |
| 1993/02/10 | 1,010 | 1,030 | 1,000 | 1,030 | 267,000 |
| 1993/02/09 | 1,010 | 1,020 | 1,000 | 1,010 | 100,000 |
| 1993/02/08 | 1,040 | 1,040 | 1,020 | 1,020 | 102,000 |
| 1993/02/05 | 1,020 | 1,040 | 1,020 | 1,040 | 184,000 |
| 1993/02/04 | 1,040 | 1,040 | 1,010 | 1,010 | 183,000 |
| 1993/02/03 | 1,050 | 1,060 | 1,040 | 1,040 | 480,000 |
| 1993/02/02 | 1,040 | 1,050 | 1,030 | 1,040 | 524,000 |
| 1993/02/01 | 1,020 | 1,030 | 1,010 | 1,020 | 196,000 |
| 1993/01/29 | 1,020 | 1,020 | 1,000 | 1,020 | 375,000 |
| 1993/01/28 | 970 | 1,020 | 965 | 1,010 | 529,000 |
| 1993/01/27 | 947 | 970 | 945 | 965 | 308,000 |
| 1993/01/26 | 942 | 955 | 931 | 947 | 663,000 |
| 1993/01/25 | 952 | 960 | 945 | 950 | 373,000 |
| 1993/01/22 | 962 | 967 | 952 | 958 | 290,000 |
| 1993/01/21 | 986 | 990 | 960 | 960 | 1,258,000 |
| 1993/01/20 | 986 | 992 | 980 | 980 | 254,000 |
| 1993/01/19 | 962 | 980 | 962 | 980 | 322,000 |
| 1993/01/18 | 961 | 965 | 960 | 964 | 288,000 |
| 1993/01/14 | 965 | 975 | 960 | 975 | 298,000 |
| 1993/01/13 | 995 | 999 | 975 | 975 | 432,000 |
| 1993/01/12 | 992 | 1,010 | 992 | 995 | 159,000 |
| 1993/01/11 | 1,000 | 1,000 | 990 | 998 | 113,000 |
| 1993/01/08 | 1,030 | 1,030 | 1,000 | 1,010 | 174,000 |
| 1993/01/07 | 1,020 | 1,030 | 998 | 1,030 | 303,000 |
| 1993/01/06 | 991 | 1,010 | 991 | 1,000 | 228,000 |
| 1993/01/05 | 1,020 | 1,030 | 988 | 1,000 | 697,000 |
| 1993/01/04 | 1,020 | 1,030 | 1,010 | 1,010 | 114,000 |