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 |
---|---|---|---|---|---|
1995/12/29 | 989 | 993 | 971 | 971 | 393,000 |
1995/12/28 | 957 | 996 | 950 | 985 | 1,096,000 |
1995/12/27 | 934 | 960 | 930 | 954 | 456,000 |
1995/12/26 | 930 | 932 | 919 | 926 | 266,000 |
1995/12/25 | 909 | 929 | 900 | 929 | 106,000 |
1995/12/22 | 910 | 914 | 896 | 900 | 149,000 |
1995/12/21 | 903 | 903 | 899 | 900 | 94,000 |
1995/12/20 | 912 | 914 | 900 | 903 | 162,000 |
1995/12/19 | 924 | 924 | 902 | 910 | 97,000 |
1995/12/18 | 931 | 934 | 926 | 934 | 106,000 |
1995/12/15 | 945 | 960 | 930 | 930 | 613,000 |
1995/12/14 | 932 | 944 | 928 | 940 | 494,000 |
1995/12/13 | 910 | 935 | 910 | 926 | 622,000 |
1995/12/12 | 904 | 908 | 902 | 908 | 122,000 |
1995/12/11 | 906 | 906 | 902 | 903 | 148,000 |
1995/12/08 | 904 | 910 | 902 | 902 | 285,000 |
1995/12/07 | 915 | 919 | 902 | 914 | 201,000 |
1995/12/06 | 901 | 910 | 900 | 910 | 285,000 |
1995/12/05 | 901 | 909 | 890 | 900 | 104,000 |
1995/12/04 | 909 | 915 | 900 | 900 | 451,000 |
1995/12/01 | 904 | 909 | 897 | 905 | 400,000 |
1995/11/30 | 890 | 918 | 890 | 896 | 445,000 |
1995/11/29 | 883 | 895 | 875 | 890 | 134,000 |
1995/11/28 | 871 | 880 | 870 | 880 | 61,000 |
1995/11/27 | 868 | 875 | 863 | 870 | 78,000 |
1995/11/24 | 865 | 870 | 860 | 868 | 39,000 |
1995/11/22 | 879 | 879 | 868 | 873 | 50,000 |
1995/11/21 | 875 | 876 | 865 | 870 | 94,000 |
1995/11/20 | 875 | 882 | 875 | 876 | 34,000 |
1995/11/17 | 874 | 874 | 862 | 873 | 98,000 |
1995/11/16 | 865 | 875 | 862 | 875 | 179,000 |
1995/11/15 | 894 | 894 | 875 | 875 | 70,000 |
1995/11/14 | 880 | 888 | 880 | 887 | 136,000 |
1995/11/13 | 875 | 875 | 868 | 870 | 84,000 |
1995/11/10 | 878 | 880 | 868 | 868 | 133,000 |
1995/11/09 | 916 | 925 | 877 | 888 | 716,000 |
1995/11/08 | 868 | 928 | 865 | 915 | 1,774,000 |
1995/11/07 | 859 | 868 | 859 | 867 | 56,000 |
1995/11/06 | 865 | 869 | 860 | 860 | 152,000 |
1995/11/02 | 857 | 865 | 857 | 865 | 119,000 |
1995/11/01 | 865 | 865 | 851 | 857 | 92,000 |
1995/10/31 | 859 | 864 | 855 | 864 | 310,000 |
1995/10/30 | 844 | 855 | 844 | 855 | 87,000 |
1995/10/27 | 851 | 854 | 844 | 845 | 272,000 |
1995/10/26 | 870 | 870 | 851 | 865 | 148,000 |
1995/10/25 | 845 | 875 | 845 | 870 | 618,000 |
1995/10/24 | 830 | 844 | 830 | 844 | 257,000 |
1995/10/23 | 830 | 831 | 827 | 830 | 39,000 |
1995/10/20 | 825 | 845 | 823 | 830 | 59,000 |
1995/10/19 | 825 | 825 | 812 | 824 | 41,000 |
1995/10/18 | 815 | 816 | 815 | 815 | 25,000 |
1995/10/17 | 811 | 825 | 810 | 825 | 123,000 |
1995/10/16 | 816 | 830 | 811 | 811 | 112,000 |
1995/10/13 | 826 | 830 | 826 | 826 | 37,000 |
1995/10/12 | 826 | 838 | 826 | 830 | 38,000 |
1995/10/11 | 841 | 841 | 830 | 830 | 57,000 |
1995/10/09 | 845 | 845 | 835 | 837 | 31,000 |
1995/10/06 | 831 | 849 | 831 | 849 | 60,000 |
1995/10/05 | 845 | 850 | 832 | 832 | 63,000 |
1995/10/04 | 830 | 850 | 827 | 850 | 92,000 |
1995/10/03 | 817 | 830 | 817 | 830 | 45,000 |
1995/10/02 | 825 | 836 | 815 | 815 | 44,000 |
1995/09/29 | 833 | 839 | 833 | 835 | 51,000 |
1995/09/28 | 831 | 833 | 825 | 833 | 59,000 |
1995/09/27 | 826 | 840 | 820 | 830 | 110,000 |
1995/09/26 | 824 | 825 | 816 | 825 | 106,000 |
1995/09/25 | 810 | 815 | 808 | 809 | 71,000 |
1995/09/22 | 830 | 830 | 810 | 811 | 129,000 |
1995/09/21 | 843 | 843 | 830 | 830 | 93,000 |
1995/09/20 | 864 | 864 | 850 | 850 | 145,000 |
1995/09/19 | 852 | 860 | 850 | 853 | 144,000 |
1995/09/18 | 852 | 865 | 852 | 852 | 207,000 |
1995/09/14 | 860 | 860 | 845 | 850 | 221,000 |
1995/09/13 | 857 | 869 | 856 | 858 | 278,000 |
1995/09/12 | 825 | 859 | 825 | 857 | 308,000 |
1995/09/11 | 810 | 826 | 804 | 824 | 391,000 |
1995/09/08 | 803 | 820 | 803 | 805 | 336,000 |
1995/09/07 | 812 | 815 | 802 | 802 | 36,000 |
1995/09/06 | 803 | 811 | 801 | 811 | 53,000 |
1995/09/05 | 810 | 813 | 803 | 803 | 52,000 |
1995/09/04 | 832 | 833 | 800 | 813 | 58,000 |
1995/09/01 | 832 | 835 | 830 | 831 | 81,000 |
1995/08/31 | 830 | 836 | 825 | 836 | 71,000 |
1995/08/30 | 830 | 845 | 820 | 820 | 233,000 |
1995/08/29 | 820 | 830 | 815 | 820 | 107,000 |
1995/08/28 | 835 | 840 | 810 | 810 | 96,000 |
1995/08/25 | 838 | 842 | 825 | 835 | 216,000 |
1995/08/24 | 820 | 842 | 820 | 839 | 149,000 |
1995/08/23 | 810 | 826 | 790 | 820 | 169,000 |
1995/08/22 | 823 | 830 | 815 | 830 | 121,000 |
1995/08/21 | 860 | 860 | 830 | 830 | 152,000 |
1995/08/18 | 860 | 864 | 840 | 860 | 315,000 |
1995/08/17 | 880 | 884 | 865 | 865 | 521,000 |
1995/08/16 | 898 | 898 | 865 | 870 | 847,000 |
1995/08/15 | 844 | 888 | 842 | 870 | 1,685,000 |
1995/08/14 | 798 | 840 | 795 | 832 | 1,214,000 |
1995/08/11 | 760 | 781 | 760 | 779 | 445,000 |
1995/08/10 | 749 | 759 | 745 | 757 | 287,000 |
1995/08/09 | 730 | 748 | 730 | 745 | 181,000 |
1995/08/08 | 715 | 720 | 714 | 720 | 37,000 |
1995/08/07 | 715 | 715 | 710 | 715 | 41,000 |
1995/08/04 | 716 | 723 | 716 | 723 | 100,000 |
1995/08/03 | 710 | 730 | 710 | 726 | 160,000 |
1995/08/02 | 681 | 710 | 680 | 705 | 54,000 |
1995/08/01 | 705 | 705 | 680 | 681 | 68,000 |
1995/07/31 | 709 | 719 | 709 | 710 | 9,000 |
1995/07/28 | 728 | 728 | 708 | 708 | 22,000 |
1995/07/27 | 698 | 709 | 692 | 708 | 56,000 |
1995/07/26 | 699 | 710 | 698 | 698 | 50,000 |
1995/07/25 | 701 | 701 | 692 | 699 | 43,000 |
1995/07/24 | 718 | 718 | 704 | 705 | 42,000 |
1995/07/21 | 709 | 720 | 709 | 710 | 47,000 |
1995/07/20 | 701 | 710 | 701 | 709 | 44,000 |
1995/07/19 | 719 | 720 | 710 | 720 | 58,000 |
1995/07/18 | 730 | 738 | 716 | 728 | 91,000 |
1995/07/17 | 715 | 736 | 715 | 730 | 204,000 |
1995/07/14 | 751 | 751 | 713 | 715 | 381,000 |
1995/07/13 | 739 | 750 | 728 | 749 | 222,000 |
1995/07/12 | 710 | 723 | 710 | 719 | 159,000 |
1995/07/11 | 710 | 710 | 685 | 710 | 93,000 |
1995/07/10 | 720 | 730 | 711 | 711 | 174,000 |
1995/07/07 | 700 | 710 | 685 | 700 | 184,000 |
1995/07/06 | 650 | 682 | 650 | 682 | 265,000 |
1995/07/05 | 640 | 642 | 635 | 640 | 49,000 |
1995/07/04 | 635 | 650 | 630 | 650 | 155,000 |
1995/07/03 | 644 | 644 | 615 | 615 | 50,000 |
1995/06/30 | 617 | 636 | 612 | 634 | 29,000 |
1995/06/29 | 630 | 630 | 616 | 616 | 62,000 |
1995/06/28 | 591 | 607 | 590 | 606 | 44,000 |
1995/06/27 | 640 | 640 | 590 | 590 | 68,000 |
1995/06/26 | 650 | 650 | 630 | 630 | 128,000 |
1995/06/23 | 630 | 645 | 630 | 645 | 110,000 |
1995/06/22 | 636 | 640 | 630 | 630 | 37,000 |
1995/06/21 | 610 | 635 | 610 | 630 | 39,000 |
1995/06/20 | 664 | 664 | 600 | 600 | 82,000 |
1995/06/19 | 652 | 661 | 650 | 650 | 115,000 |
1995/06/16 | 663 | 663 | 651 | 651 | 52,000 |
1995/06/15 | 652 | 652 | 632 | 648 | 75,000 |
1995/06/14 | 655 | 655 | 640 | 652 | 62,000 |
1995/06/13 | 670 | 670 | 660 | 660 | 257,000 |
1995/06/12 | 681 | 685 | 670 | 670 | 65,000 |
1995/06/09 | 672 | 672 | 670 | 671 | 113,000 |
1995/06/08 | 695 | 695 | 672 | 675 | 7,000 |
1995/06/07 | 715 | 715 | 692 | 705 | 45,000 |
1995/06/06 | 731 | 740 | 716 | 716 | 96,000 |
1995/06/05 | 714 | 735 | 713 | 728 | 149,000 |
1995/06/02 | 696 | 708 | 696 | 704 | 47,000 |
1995/06/01 | 650 | 686 | 650 | 666 | 290,000 |
1995/05/31 | 681 | 685 | 650 | 650 | 66,000 |
1995/05/30 | 690 | 699 | 685 | 685 | 16,000 |
1995/05/29 | 694 | 695 | 680 | 680 | 41,000 |
1995/05/26 | 697 | 701 | 696 | 696 | 28,000 |
1995/05/25 | 696 | 710 | 696 | 696 | 145,000 |
1995/05/24 | 721 | 721 | 692 | 693 | 73,000 |
1995/05/23 | 712 | 721 | 711 | 721 | 21,000 |
1995/05/22 | 765 | 765 | 718 | 718 | 76,000 |
1995/05/19 | 760 | 769 | 752 | 769 | 81,000 |
1995/05/18 | 770 | 770 | 760 | 760 | 33,000 |
1995/05/17 | 767 | 768 | 760 | 760 | 127,000 |
1995/05/16 | 775 | 775 | 767 | 767 | 54,000 |
1995/05/15 | 770 | 779 | 770 | 775 | 8,000 |
1995/05/12 | 786 | 786 | 770 | 770 | 20,000 |
1995/05/11 | 805 | 805 | 787 | 787 | 89,000 |
1995/05/10 | 795 | 797 | 793 | 795 | 50,000 |
1995/05/09 | 800 | 800 | 797 | 797 | 40,000 |
1995/05/08 | 810 | 810 | 800 | 800 | 149,000 |
1995/05/02 | 806 | 810 | 794 | 810 | 17,000 |
1995/05/01 | 810 | 810 | 794 | 796 | 22,000 |
1995/04/28 | 810 | 810 | 806 | 806 | 27,000 |
1995/04/27 | 806 | 810 | 800 | 810 | 134,000 |
1995/04/26 | 798 | 801 | 798 | 801 | 87,000 |
1995/04/25 | 814 | 819 | 795 | 795 | 468,000 |
1995/04/24 | 814 | 814 | 804 | 804 | 6,000 |
1995/04/21 | 809 | 820 | 794 | 794 | 97,000 |
1995/04/20 | 780 | 799 | 780 | 799 | 55,000 |
1995/04/19 | 771 | 785 | 771 | 780 | 106,000 |
1995/04/18 | 781 | 781 | 771 | 771 | 24,000 |
1995/04/17 | 766 | 780 | 766 | 771 | 38,000 |
1995/04/14 | 810 | 810 | 780 | 780 | 72,000 |
1995/04/13 | 804 | 810 | 799 | 810 | 219,000 |
1995/04/12 | 794 | 804 | 785 | 796 | 197,000 |
1995/04/11 | 770 | 785 | 760 | 785 | 454,000 |
1995/04/10 | 745 | 750 | 740 | 750 | 32,000 |
1995/04/07 | 737 | 758 | 736 | 739 | 27,000 |
1995/04/06 | 742 | 747 | 742 | 746 | 23,000 |
1995/04/05 | 752 | 757 | 750 | 755 | 44,000 |
1995/04/04 | 750 | 770 | 726 | 761 | 67,000 |
1995/04/03 | 755 | 765 | 750 | 750 | 59,000 |
1995/03/31 | 798 | 811 | 793 | 795 | 143,000 |
1995/03/30 | 760 | 800 | 760 | 790 | 70,000 |
1995/03/29 | 773 | 773 | 747 | 760 | 65,000 |
1995/03/28 | 747 | 773 | 747 | 773 | 101,000 |
1995/03/27 | 738 | 765 | 738 | 760 | 50,000 |
1995/03/24 | 736 | 737 | 725 | 737 | 236,000 |
1995/03/23 | 750 | 750 | 720 | 729 | 145,000 |
1995/03/22 | 782 | 782 | 741 | 750 | 143,000 |
1995/03/20 | 789 | 789 | 755 | 774 | 57,000 |
1995/03/17 | 795 | 801 | 790 | 795 | 101,000 |
1995/03/16 | 820 | 820 | 781 | 785 | 173,000 |
1995/03/15 | 836 | 845 | 835 | 835 | 44,000 |
1995/03/14 | 841 | 845 | 841 | 841 | 31,000 |
1995/03/13 | 850 | 850 | 841 | 843 | 29,000 |
1995/03/10 | 869 | 869 | 865 | 869 | 66,000 |
1995/03/09 | 862 | 864 | 854 | 859 | 52,000 |
1995/03/08 | 860 | 860 | 851 | 852 | 81,000 |
1995/03/07 | 876 | 877 | 865 | 870 | 69,000 |
1995/03/06 | 869 | 888 | 869 | 876 | 26,000 |
1995/03/03 | 871 | 890 | 871 | 879 | 19,000 |
1995/03/02 | 881 | 881 | 875 | 881 | 38,000 |
1995/03/01 | 853 | 861 | 853 | 861 | 68,000 |
1995/02/28 | 860 | 869 | 860 | 860 | 46,000 |
1995/02/27 | 895 | 895 | 853 | 853 | 122,000 |
1995/02/24 | 905 | 905 | 905 | 905 | 60,000 |
1995/02/23 | 910 | 910 | 905 | 905 | 93,000 |
1995/02/22 | 915 | 915 | 910 | 910 | 60,000 |
1995/02/21 | 905 | 905 | 905 | 905 | 42,000 |
1995/02/20 | 906 | 909 | 900 | 905 | 52,000 |
1995/02/17 | 905 | 920 | 905 | 911 | 211,000 |
1995/02/16 | 930 | 930 | 900 | 905 | 122,000 |
1995/02/15 | 945 | 945 | 931 | 943 | 221,000 |
1995/02/14 | 955 | 955 | 940 | 945 | 75,000 |
1995/02/13 | 941 | 960 | 941 | 960 | 57,000 |
1995/02/10 | 940 | 950 | 940 | 950 | 92,000 |
1995/02/09 | 945 | 950 | 942 | 942 | 87,000 |
1995/02/08 | 943 | 950 | 942 | 942 | 67,000 |
1995/02/07 | 944 | 960 | 944 | 953 | 21,000 |
1995/02/06 | 940 | 948 | 940 | 946 | 41,000 |
1995/02/03 | 949 | 950 | 945 | 945 | 65,000 |
1995/02/02 | 994 | 994 | 940 | 940 | 51,000 |
1995/02/01 | 994 | 994 | 980 | 984 | 90,000 |
1995/01/31 | 995 | 997 | 990 | 990 | 44,000 |
1995/01/30 | 975 | 1,000 | 970 | 985 | 36,000 |
1995/01/27 | 976 | 980 | 974 | 975 | 75,000 |
1995/01/26 | 977 | 984 | 975 | 975 | 144,000 |
1995/01/25 | 960 | 985 | 960 | 975 | 63,000 |
1995/01/24 | 901 | 965 | 901 | 920 | 190,000 |
1995/01/23 | 970 | 975 | 910 | 910 | 155,000 |
1995/01/20 | 990 | 1,000 | 960 | 965 | 244,000 |
1995/01/19 | 1,010 | 1,010 | 999 | 999 | 207,000 |
1995/01/18 | 1,030 | 1,040 | 1,010 | 1,010 | 97,000 |
1995/01/17 | 1,040 | 1,050 | 1,030 | 1,030 | 45,000 |
1995/01/13 | 1,050 | 1,050 | 1,040 | 1,050 | 93,000 |
1995/01/12 | 1,060 | 1,070 | 1,050 | 1,050 | 115,000 |
1995/01/11 | 1,060 | 1,060 | 1,050 | 1,050 | 41,000 |
1995/01/10 | 1,030 | 1,060 | 1,030 | 1,060 | 141,000 |
1995/01/09 | 1,040 | 1,040 | 1,030 | 1,040 | 19,000 |
1995/01/06 | 1,040 | 1,040 | 1,030 | 1,030 | 50,000 |
1995/01/05 | 1,060 | 1,060 | 1,040 | 1,040 | 40,000 |
1995/01/04 | 1,040 | 1,050 | 1,040 | 1,040 | 32,000 |