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 |
|---|---|---|---|---|---|
| 1996/12/30 | 560 | 565 | 559 | 565 | 80,000 |
| 1996/12/27 | 555 | 560 | 554 | 560 | 44,000 |
| 1996/12/26 | 570 | 570 | 552 | 552 | 95,000 |
| 1996/12/25 | 570 | 570 | 560 | 570 | 136,000 |
| 1996/12/24 | 595 | 595 | 570 | 570 | 92,000 |
| 1996/12/20 | 600 | 600 | 580 | 595 | 74,000 |
| 1996/12/19 | 600 | 600 | 593 | 595 | 71,000 |
| 1996/12/18 | 618 | 618 | 605 | 610 | 98,000 |
| 1996/12/17 | 619 | 620 | 611 | 619 | 42,000 |
| 1996/12/16 | 622 | 622 | 618 | 619 | 71,000 |
| 1996/12/13 | 632 | 632 | 617 | 622 | 80,000 |
| 1996/12/12 | 637 | 640 | 637 | 637 | 131,000 |
| 1996/12/11 | 639 | 644 | 630 | 639 | 183,000 |
| 1996/12/10 | 638 | 638 | 632 | 635 | 15,000 |
| 1996/12/09 | 645 | 649 | 631 | 648 | 22,000 |
| 1996/12/06 | 650 | 650 | 630 | 639 | 55,000 |
| 1996/12/05 | 647 | 655 | 640 | 655 | 67,000 |
| 1996/12/04 | 665 | 665 | 634 | 650 | 53,000 |
| 1996/12/03 | 679 | 679 | 661 | 665 | 52,000 |
| 1996/12/02 | 674 | 680 | 668 | 668 | 84,000 |
| 1996/11/29 | 668 | 680 | 668 | 680 | 57,000 |
| 1996/11/28 | 677 | 677 | 668 | 668 | 52,000 |
| 1996/11/27 | 680 | 680 | 670 | 670 | 79,000 |
| 1996/11/26 | 678 | 685 | 677 | 680 | 44,000 |
| 1996/11/25 | 680 | 680 | 670 | 670 | 83,000 |
| 1996/11/22 | 690 | 690 | 673 | 673 | 73,000 |
| 1996/11/21 | 703 | 703 | 690 | 690 | 35,000 |
| 1996/11/20 | 703 | 704 | 685 | 700 | 47,000 |
| 1996/11/19 | 709 | 709 | 703 | 704 | 23,000 |
| 1996/11/18 | 710 | 710 | 700 | 704 | 25,000 |
| 1996/11/15 | 701 | 706 | 696 | 706 | 50,000 |
| 1996/11/14 | 704 | 704 | 700 | 702 | 16,000 |
| 1996/11/13 | 705 | 706 | 700 | 706 | 33,000 |
| 1996/11/12 | 701 | 709 | 701 | 709 | 19,000 |
| 1996/11/11 | 725 | 725 | 705 | 705 | 21,000 |
| 1996/11/08 | 705 | 717 | 705 | 717 | 59,000 |
| 1996/11/07 | 710 | 710 | 705 | 710 | 46,000 |
| 1996/11/06 | 705 | 705 | 700 | 705 | 37,000 |
| 1996/11/05 | 705 | 705 | 692 | 705 | 26,000 |
| 1996/11/01 | 701 | 706 | 694 | 703 | 62,000 |
| 1996/10/31 | 713 | 713 | 700 | 704 | 45,000 |
| 1996/10/30 | 706 | 714 | 703 | 714 | 51,000 |
| 1996/10/29 | 714 | 716 | 706 | 706 | 67,000 |
| 1996/10/28 | 710 | 712 | 700 | 710 | 91,000 |
| 1996/10/25 | 712 | 714 | 705 | 714 | 84,000 |
| 1996/10/24 | 716 | 716 | 715 | 715 | 44,000 |
| 1996/10/23 | 723 | 726 | 715 | 716 | 59,000 |
| 1996/10/22 | 715 | 722 | 715 | 716 | 58,000 |
| 1996/10/21 | 747 | 747 | 732 | 732 | 37,000 |
| 1996/10/18 | 718 | 740 | 718 | 740 | 105,000 |
| 1996/10/17 | 720 | 720 | 718 | 718 | 57,000 |
| 1996/10/16 | 720 | 726 | 719 | 719 | 82,000 |
| 1996/10/15 | 719 | 720 | 715 | 717 | 54,000 |
| 1996/10/14 | 719 | 721 | 716 | 721 | 42,000 |
| 1996/10/11 | 722 | 722 | 720 | 722 | 88,000 |
| 1996/10/09 | 724 | 726 | 721 | 725 | 38,000 |
| 1996/10/08 | 727 | 734 | 725 | 734 | 53,000 |
| 1996/10/07 | 731 | 731 | 725 | 727 | 43,000 |
| 1996/10/04 | 735 | 735 | 730 | 730 | 57,000 |
| 1996/10/03 | 740 | 745 | 735 | 736 | 68,000 |
| 1996/10/02 | 750 | 750 | 740 | 740 | 26,000 |
| 1996/10/01 | 755 | 755 | 746 | 750 | 55,000 |
| 1996/09/30 | 750 | 755 | 746 | 755 | 31,000 |
| 1996/09/27 | 742 | 748 | 740 | 748 | 112,000 |
| 1996/09/26 | 746 | 749 | 741 | 741 | 97,000 |
| 1996/09/25 | 738 | 748 | 735 | 739 | 17,000 |
| 1996/09/24 | 731 | 748 | 731 | 748 | 21,000 |
| 1996/09/20 | 755 | 755 | 740 | 750 | 118,000 |
| 1996/09/19 | 750 | 750 | 748 | 750 | 80,000 |
| 1996/09/18 | 755 | 758 | 751 | 752 | 44,000 |
| 1996/09/17 | 740 | 755 | 730 | 752 | 303,000 |
| 1996/09/13 | 739 | 750 | 730 | 740 | 113,000 |
| 1996/09/12 | 738 | 739 | 731 | 732 | 104,000 |
| 1996/09/11 | 750 | 750 | 732 | 737 | 178,000 |
| 1996/09/10 | 740 | 750 | 740 | 749 | 135,000 |
| 1996/09/09 | 751 | 751 | 750 | 750 | 31,000 |
| 1996/09/06 | 760 | 760 | 750 | 750 | 87,000 |
| 1996/09/05 | 770 | 770 | 750 | 755 | 691,000 |
| 1996/09/04 | 777 | 777 | 768 | 770 | 73,000 |
| 1996/09/03 | 776 | 776 | 764 | 769 | 28,000 |
| 1996/09/02 | 771 | 771 | 763 | 768 | 75,000 |
| 1996/08/30 | 759 | 771 | 755 | 763 | 82,000 |
| 1996/08/29 | 769 | 772 | 761 | 763 | 39,000 |
| 1996/08/28 | 788 | 788 | 770 | 770 | 60,000 |
| 1996/08/27 | 791 | 791 | 788 | 789 | 50,000 |
| 1996/08/26 | 810 | 810 | 800 | 801 | 33,000 |
| 1996/08/23 | 812 | 817 | 802 | 802 | 23,000 |
| 1996/08/22 | 817 | 817 | 810 | 817 | 5,000 |
| 1996/08/21 | 814 | 814 | 809 | 809 | 25,000 |
| 1996/08/20 | 806 | 814 | 806 | 806 | 48,000 |
| 1996/08/19 | 828 | 828 | 805 | 806 | 122,000 |
| 1996/08/16 | 800 | 830 | 800 | 830 | 40,000 |
| 1996/08/15 | 788 | 800 | 788 | 794 | 20,000 |
| 1996/08/14 | 780 | 788 | 775 | 788 | 29,000 |
| 1996/08/13 | 770 | 780 | 765 | 780 | 22,000 |
| 1996/08/12 | 780 | 780 | 760 | 765 | 44,000 |
| 1996/08/09 | 770 | 770 | 758 | 761 | 121,000 |
| 1996/08/08 | 780 | 784 | 780 | 781 | 73,000 |
| 1996/08/07 | 790 | 797 | 780 | 780 | 59,000 |
| 1996/08/06 | 800 | 800 | 792 | 795 | 87,000 |
| 1996/08/05 | 808 | 808 | 800 | 800 | 34,000 |
| 1996/08/02 | 815 | 815 | 800 | 800 | 43,000 |
| 1996/08/01 | 800 | 804 | 780 | 804 | 85,000 |
| 1996/07/31 | 803 | 803 | 795 | 800 | 67,000 |
| 1996/07/30 | 811 | 812 | 795 | 795 | 201,000 |
| 1996/07/29 | 820 | 820 | 811 | 811 | 58,000 |
| 1996/07/26 | 820 | 821 | 810 | 811 | 75,000 |
| 1996/07/25 | 819 | 820 | 811 | 811 | 43,000 |
| 1996/07/24 | 830 | 830 | 815 | 820 | 44,000 |
| 1996/07/23 | 821 | 830 | 820 | 830 | 27,000 |
| 1996/07/22 | 832 | 832 | 825 | 825 | 54,000 |
| 1996/07/19 | 835 | 838 | 831 | 831 | 76,000 |
| 1996/07/18 | 835 | 844 | 830 | 830 | 90,000 |
| 1996/07/17 | 836 | 846 | 831 | 838 | 66,000 |
| 1996/07/16 | 836 | 836 | 830 | 830 | 42,000 |
| 1996/07/15 | 842 | 842 | 840 | 840 | 50,000 |
| 1996/07/12 | 854 | 854 | 850 | 850 | 69,000 |
| 1996/07/11 | 864 | 864 | 854 | 854 | 95,000 |
| 1996/07/10 | 870 | 875 | 856 | 856 | 61,000 |
| 1996/07/09 | 868 | 868 | 860 | 868 | 52,000 |
| 1996/07/08 | 872 | 875 | 854 | 860 | 73,000 |
| 1996/07/05 | 879 | 888 | 877 | 882 | 149,000 |
| 1996/07/04 | 878 | 878 | 870 | 877 | 177,000 |
| 1996/07/03 | 865 | 872 | 860 | 871 | 149,000 |
| 1996/07/02 | 866 | 866 | 857 | 858 | 104,000 |
| 1996/07/01 | 862 | 862 | 855 | 856 | 65,000 |
| 1996/06/28 | 859 | 859 | 851 | 855 | 210,000 |
| 1996/06/27 | 859 | 859 | 851 | 851 | 39,000 |
| 1996/06/26 | 860 | 860 | 851 | 860 | 82,000 |
| 1996/06/25 | 855 | 860 | 851 | 851 | 110,000 |
| 1996/06/24 | 853 | 853 | 845 | 848 | 69,000 |
| 1996/06/21 | 850 | 850 | 845 | 845 | 46,000 |
| 1996/06/20 | 846 | 851 | 843 | 845 | 132,000 |
| 1996/06/19 | 860 | 860 | 842 | 843 | 71,000 |
| 1996/06/18 | 861 | 861 | 852 | 856 | 66,000 |
| 1996/06/17 | 870 | 870 | 852 | 852 | 36,000 |
| 1996/06/14 | 834 | 860 | 834 | 860 | 86,000 |
| 1996/06/13 | 835 | 835 | 832 | 835 | 78,000 |
| 1996/06/12 | 827 | 835 | 820 | 835 | 75,000 |
| 1996/06/11 | 820 | 825 | 816 | 820 | 38,000 |
| 1996/06/10 | 827 | 827 | 820 | 820 | 19,000 |
| 1996/06/07 | 830 | 830 | 825 | 827 | 49,000 |
| 1996/06/06 | 832 | 833 | 825 | 825 | 60,000 |
| 1996/06/05 | 820 | 834 | 814 | 834 | 297,000 |
| 1996/06/04 | 825 | 835 | 825 | 833 | 52,000 |
| 1996/06/03 | 835 | 835 | 825 | 825 | 409,000 |
| 1996/05/31 | 837 | 845 | 835 | 835 | 83,000 |
| 1996/05/30 | 842 | 842 | 829 | 829 | 70,000 |
| 1996/05/29 | 850 | 850 | 840 | 842 | 99,000 |
| 1996/05/28 | 854 | 854 | 850 | 850 | 78,000 |
| 1996/05/27 | 854 | 855 | 850 | 854 | 34,000 |
| 1996/05/24 | 858 | 859 | 851 | 851 | 41,000 |
| 1996/05/23 | 865 | 865 | 859 | 859 | 44,000 |
| 1996/05/22 | 868 | 870 | 865 | 868 | 89,000 |
| 1996/05/21 | 856 | 868 | 856 | 868 | 31,000 |
| 1996/05/20 | 870 | 870 | 860 | 865 | 32,000 |
| 1996/05/17 | 860 | 860 | 856 | 860 | 92,000 |
| 1996/05/16 | 865 | 865 | 858 | 860 | 146,000 |
| 1996/05/15 | 851 | 865 | 851 | 861 | 233,000 |
| 1996/05/14 | 860 | 865 | 851 | 851 | 31,000 |
| 1996/05/13 | 865 | 865 | 860 | 860 | 281,000 |
| 1996/05/10 | 865 | 865 | 856 | 856 | 86,000 |
| 1996/05/09 | 860 | 869 | 860 | 865 | 46,000 |
| 1996/05/08 | 860 | 870 | 860 | 870 | 69,000 |
| 1996/05/07 | 880 | 880 | 870 | 870 | 52,000 |
| 1996/05/02 | 879 | 887 | 875 | 880 | 55,000 |
| 1996/05/01 | 880 | 892 | 875 | 875 | 97,000 |
| 1996/04/30 | 879 | 883 | 878 | 883 | 74,000 |
| 1996/04/26 | 888 | 888 | 875 | 876 | 127,000 |
| 1996/04/25 | 898 | 900 | 890 | 890 | 88,000 |
| 1996/04/24 | 898 | 900 | 891 | 895 | 84,000 |
| 1996/04/23 | 901 | 905 | 891 | 900 | 106,000 |
| 1996/04/22 | 894 | 910 | 891 | 899 | 229,000 |
| 1996/04/19 | 892 | 897 | 891 | 894 | 196,000 |
| 1996/04/18 | 873 | 895 | 872 | 892 | 438,000 |
| 1996/04/17 | 890 | 890 | 879 | 883 | 227,000 |
| 1996/04/16 | 870 | 888 | 870 | 880 | 353,000 |
| 1996/04/15 | 860 | 870 | 859 | 870 | 133,000 |
| 1996/04/12 | 856 | 858 | 852 | 853 | 127,000 |
| 1996/04/11 | 860 | 862 | 855 | 856 | 136,000 |
| 1996/04/10 | 859 | 859 | 851 | 853 | 93,000 |
| 1996/04/09 | 831 | 852 | 831 | 842 | 252,000 |
| 1996/04/08 | 833 | 840 | 831 | 831 | 77,000 |
| 1996/04/05 | 838 | 838 | 833 | 833 | 55,000 |
| 1996/04/04 | 830 | 834 | 825 | 830 | 76,000 |
| 1996/04/03 | 844 | 844 | 830 | 830 | 149,000 |
| 1996/04/02 | 847 | 848 | 832 | 836 | 150,000 |
| 1996/04/01 | 819 | 852 | 819 | 832 | 290,000 |
| 1996/03/29 | 806 | 820 | 805 | 820 | 54,000 |
| 1996/03/28 | 806 | 806 | 803 | 805 | 92,000 |
| 1996/03/27 | 801 | 806 | 800 | 800 | 346,000 |
| 1996/03/26 | 785 | 806 | 785 | 800 | 59,000 |
| 1996/03/25 | 804 | 806 | 780 | 789 | 81,000 |
| 1996/03/22 | 800 | 818 | 800 | 808 | 53,000 |
| 1996/03/21 | 767 | 800 | 767 | 800 | 92,000 |
| 1996/03/19 | 751 | 764 | 751 | 761 | 87,000 |
| 1996/03/18 | 765 | 765 | 750 | 750 | 253,000 |
| 1996/03/15 | 767 | 767 | 760 | 766 | 248,000 |
| 1996/03/14 | 770 | 790 | 770 | 775 | 55,000 |
| 1996/03/13 | 801 | 805 | 790 | 790 | 62,000 |
| 1996/03/12 | 806 | 810 | 804 | 806 | 198,000 |
| 1996/03/11 | 818 | 818 | 800 | 801 | 83,000 |
| 1996/03/08 | 805 | 810 | 805 | 807 | 162,000 |
| 1996/03/07 | 810 | 810 | 805 | 806 | 88,000 |
| 1996/03/06 | 814 | 814 | 805 | 805 | 104,000 |
| 1996/03/05 | 826 | 828 | 810 | 810 | 237,000 |
| 1996/03/04 | 844 | 844 | 825 | 826 | 46,000 |
| 1996/03/01 | 848 | 848 | 835 | 835 | 91,000 |
| 1996/02/29 | 830 | 845 | 830 | 845 | 21,000 |
| 1996/02/28 | 823 | 828 | 823 | 825 | 36,000 |
| 1996/02/27 | 835 | 835 | 820 | 823 | 41,000 |
| 1996/02/26 | 830 | 839 | 828 | 829 | 81,000 |
| 1996/02/23 | 820 | 839 | 820 | 825 | 145,000 |
| 1996/02/22 | 846 | 846 | 825 | 829 | 104,000 |
| 1996/02/21 | 839 | 847 | 839 | 847 | 119,000 |
| 1996/02/20 | 845 | 845 | 830 | 839 | 56,000 |
| 1996/02/19 | 850 | 854 | 845 | 845 | 85,000 |
| 1996/02/16 | 872 | 872 | 854 | 854 | 219,000 |
| 1996/02/15 | 871 | 874 | 865 | 869 | 213,000 |
| 1996/02/14 | 865 | 880 | 861 | 871 | 115,000 |
| 1996/02/13 | 871 | 873 | 860 | 865 | 406,000 |
| 1996/02/09 | 864 | 874 | 850 | 871 | 1,211,000 |
| 1996/02/08 | 874 | 874 | 874 | 874 | 212,000 |
| 1996/02/07 | 968 | 980 | 968 | 974 | 160,000 |
| 1996/02/06 | 965 | 965 | 956 | 965 | 152,000 |
| 1996/02/05 | 975 | 975 | 960 | 961 | 92,000 |
| 1996/02/02 | 972 | 977 | 967 | 975 | 86,000 |
| 1996/02/01 | 965 | 967 | 953 | 967 | 123,000 |
| 1996/01/31 | 957 | 970 | 957 | 965 | 274,000 |
| 1996/01/30 | 946 | 957 | 946 | 955 | 116,000 |
| 1996/01/29 | 959 | 959 | 940 | 941 | 65,000 |
| 1996/01/26 | 948 | 961 | 940 | 957 | 37,000 |
| 1996/01/25 | 950 | 951 | 938 | 938 | 89,000 |
| 1996/01/24 | 930 | 940 | 925 | 940 | 80,000 |
| 1996/01/23 | 930 | 950 | 930 | 940 | 35,000 |
| 1996/01/22 | 945 | 945 | 930 | 931 | 56,000 |
| 1996/01/19 | 939 | 943 | 920 | 940 | 213,000 |
| 1996/01/18 | 964 | 965 | 940 | 940 | 111,000 |
| 1996/01/17 | 980 | 983 | 962 | 963 | 154,000 |
| 1996/01/16 | 965 | 980 | 965 | 975 | 96,000 |
| 1996/01/12 | 998 | 998 | 970 | 975 | 174,000 |
| 1996/01/11 | 1,000 | 1,010 | 981 | 990 | 729,000 |
| 1996/01/10 | 978 | 1,030 | 976 | 1,010 | 849,000 |
| 1996/01/09 | 992 | 992 | 977 | 977 | 178,000 |
| 1996/01/08 | 996 | 996 | 981 | 982 | 150,000 |
| 1996/01/05 | 989 | 990 | 976 | 986 | 269,000 |
| 1996/01/04 | 981 | 1,010 | 981 | 990 | 401,000 |