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 |
---|---|---|---|---|---|
1997/12/30 | 120 | 125 | 118 | 120 | 177,000 |
1997/12/29 | 128 | 128 | 116 | 120 | 129,000 |
1997/12/26 | 146 | 146 | 128 | 128 | 214,000 |
1997/12/25 | 140 | 144 | 137 | 141 | 138,000 |
1997/12/24 | 139 | 145 | 135 | 144 | 106,000 |
1997/12/22 | 158 | 158 | 135 | 140 | 201,000 |
1997/12/19 | 159 | 165 | 150 | 158 | 122,000 |
1997/12/18 | 194 | 194 | 175 | 178 | 213,000 |
1997/12/17 | 200 | 202 | 186 | 189 | 243,000 |
1997/12/16 | 201 | 202 | 200 | 200 | 22,000 |
1997/12/15 | 201 | 204 | 200 | 201 | 70,000 |
1997/12/12 | 202 | 210 | 200 | 201 | 106,000 |
1997/12/11 | 219 | 219 | 203 | 203 | 192,000 |
1997/12/10 | 211 | 220 | 211 | 211 | 22,000 |
1997/12/09 | 215 | 219 | 210 | 212 | 21,000 |
1997/12/08 | 225 | 225 | 215 | 215 | 91,000 |
1997/12/05 | 211 | 211 | 205 | 205 | 55,000 |
1997/12/04 | 213 | 215 | 210 | 215 | 22,000 |
1997/12/03 | 219 | 219 | 208 | 208 | 56,000 |
1997/12/02 | 220 | 220 | 214 | 220 | 22,000 |
1997/12/01 | 206 | 214 | 206 | 214 | 26,000 |
1997/11/28 | 210 | 219 | 205 | 219 | 45,000 |
1997/11/27 | 209 | 210 | 203 | 210 | 37,000 |
1997/11/26 | 223 | 223 | 203 | 209 | 54,000 |
1997/11/25 | 208 | 208 | 201 | 204 | 89,000 |
1997/11/21 | 215 | 225 | 211 | 211 | 58,000 |
1997/11/20 | 203 | 213 | 203 | 210 | 110,000 |
1997/11/19 | 225 | 225 | 208 | 208 | 158,000 |
1997/11/18 | 227 | 230 | 222 | 228 | 100,000 |
1997/11/17 | 215 | 230 | 210 | 222 | 42,000 |
1997/11/14 | 205 | 208 | 203 | 205 | 219,000 |
1997/11/13 | 208 | 210 | 206 | 208 | 148,000 |
1997/11/12 | 209 | 209 | 205 | 208 | 421,000 |
1997/11/11 | 214 | 214 | 205 | 205 | 314,000 |
1997/11/10 | 212 | 214 | 207 | 209 | 110,000 |
1997/11/07 | 231 | 231 | 210 | 215 | 163,000 |
1997/11/06 | 241 | 242 | 231 | 231 | 60,000 |
1997/11/05 | 256 | 256 | 240 | 242 | 34,000 |
1997/11/04 | 258 | 262 | 241 | 241 | 94,000 |
1997/10/31 | 252 | 258 | 242 | 258 | 44,000 |
1997/10/30 | 260 | 260 | 245 | 248 | 77,000 |
1997/10/29 | 254 | 257 | 250 | 256 | 83,000 |
1997/10/28 | 240 | 240 | 231 | 240 | 69,000 |
1997/10/27 | 246 | 255 | 233 | 255 | 52,000 |
1997/10/24 | 231 | 241 | 231 | 241 | 96,000 |
1997/10/23 | 255 | 255 | 240 | 240 | 137,000 |
1997/10/22 | 252 | 258 | 246 | 250 | 88,000 |
1997/10/21 | 231 | 240 | 231 | 237 | 73,000 |
1997/10/20 | 217 | 231 | 217 | 230 | 37,000 |
1997/10/17 | 220 | 220 | 217 | 219 | 66,000 |
1997/10/16 | 212 | 219 | 209 | 214 | 96,000 |
1997/10/15 | 209 | 215 | 205 | 209 | 236,000 |
1997/10/14 | 200 | 209 | 199 | 209 | 314,000 |
1997/10/13 | 240 | 240 | 240 | 240 | 97,000 |
1997/10/09 | 250 | 255 | 242 | 255 | 77,000 |
1997/10/08 | 263 | 263 | 245 | 251 | 59,000 |
1997/10/07 | 271 | 271 | 265 | 265 | 70,000 |
1997/10/06 | 241 | 261 | 241 | 261 | 36,000 |
1997/10/03 | 231 | 248 | 230 | 238 | 164,000 |
1997/10/02 | 265 | 265 | 233 | 233 | 127,000 |
1997/10/01 | 265 | 267 | 257 | 267 | 75,000 |
1997/09/30 | 251 | 274 | 251 | 274 | 159,000 |
1997/09/29 | 258 | 272 | 251 | 251 | 307,000 |
1997/09/26 | 298 | 300 | 290 | 290 | 86,000 |
1997/09/25 | 291 | 296 | 290 | 294 | 93,000 |
1997/09/24 | 310 | 315 | 295 | 295 | 141,000 |
1997/09/22 | 299 | 310 | 298 | 309 | 106,000 |
1997/09/19 | 285 | 305 | 285 | 299 | 305,000 |
1997/09/18 | 335 | 335 | 310 | 315 | 83,000 |
1997/09/17 | 347 | 350 | 333 | 333 | 69,000 |
1997/09/16 | 350 | 353 | 350 | 352 | 53,000 |
1997/09/12 | 364 | 368 | 350 | 356 | 138,000 |
1997/09/11 | 360 | 365 | 351 | 364 | 181,000 |
1997/09/10 | 343 | 350 | 340 | 350 | 63,000 |
1997/09/09 | 350 | 350 | 340 | 345 | 26,000 |
1997/09/08 | 339 | 348 | 339 | 340 | 84,000 |
1997/09/05 | 336 | 342 | 336 | 342 | 38,000 |
1997/09/04 | 335 | 335 | 332 | 332 | 67,000 |
1997/09/03 | 342 | 342 | 332 | 332 | 105,000 |
1997/09/02 | 336 | 336 | 331 | 335 | 116,000 |
1997/09/01 | 334 | 334 | 327 | 330 | 83,000 |
1997/08/29 | 335 | 335 | 327 | 330 | 90,000 |
1997/08/28 | 334 | 337 | 332 | 335 | 75,000 |
1997/08/27 | 343 | 343 | 331 | 331 | 105,000 |
1997/08/26 | 337 | 340 | 335 | 340 | 93,000 |
1997/08/25 | 330 | 334 | 327 | 330 | 66,000 |
1997/08/22 | 340 | 340 | 334 | 334 | 120,000 |
1997/08/21 | 340 | 347 | 340 | 343 | 224,000 |
1997/08/20 | 338 | 343 | 335 | 341 | 102,000 |
1997/08/19 | 327 | 332 | 327 | 329 | 270,000 |
1997/08/18 | 333 | 333 | 328 | 333 | 94,000 |
1997/08/15 | 357 | 357 | 329 | 333 | 259,000 |
1997/08/14 | 350 | 355 | 350 | 354 | 176,000 |
1997/08/13 | 361 | 363 | 355 | 358 | 138,000 |
1997/08/12 | 358 | 361 | 351 | 361 | 48,000 |
1997/08/11 | 373 | 373 | 355 | 358 | 79,000 |
1997/08/08 | 353 | 363 | 345 | 363 | 108,000 |
1997/08/07 | 392 | 392 | 350 | 353 | 315,000 |
1997/08/06 | 385 | 387 | 381 | 382 | 52,000 |
1997/08/05 | 397 | 404 | 393 | 393 | 52,000 |
1997/08/04 | 407 | 415 | 401 | 401 | 44,000 |
1997/08/01 | 417 | 417 | 405 | 407 | 55,000 |
1997/07/31 | 424 | 424 | 419 | 420 | 64,000 |
1997/07/30 | 425 | 426 | 424 | 424 | 24,000 |
1997/07/29 | 429 | 435 | 425 | 426 | 26,000 |
1997/07/28 | 434 | 443 | 428 | 428 | 40,000 |
1997/07/25 | 426 | 430 | 424 | 424 | 17,000 |
1997/07/24 | 440 | 440 | 429 | 429 | 56,000 |
1997/07/23 | 443 | 443 | 440 | 441 | 44,000 |
1997/07/22 | 445 | 448 | 440 | 443 | 88,000 |
1997/07/18 | 430 | 431 | 425 | 429 | 63,000 |
1997/07/17 | 425 | 428 | 425 | 425 | 27,000 |
1997/07/16 | 431 | 435 | 427 | 427 | 69,000 |
1997/07/15 | 439 | 439 | 431 | 431 | 70,000 |
1997/07/14 | 430 | 435 | 425 | 429 | 75,000 |
1997/07/11 | 440 | 440 | 425 | 425 | 327,000 |
1997/07/10 | 416 | 420 | 413 | 420 | 172,000 |
1997/07/09 | 430 | 430 | 404 | 415 | 379,000 |
1997/07/08 | 440 | 440 | 428 | 430 | 256,000 |
1997/07/07 | 462 | 463 | 440 | 440 | 144,000 |
1997/07/04 | 455 | 460 | 450 | 452 | 88,000 |
1997/07/03 | 472 | 472 | 455 | 455 | 183,000 |
1997/07/02 | 478 | 479 | 470 | 471 | 61,000 |
1997/07/01 | 490 | 490 | 479 | 479 | 24,000 |
1997/06/30 | 495 | 495 | 482 | 485 | 25,000 |
1997/06/27 | 497 | 501 | 495 | 495 | 249,000 |
1997/06/26 | 500 | 500 | 490 | 497 | 79,000 |
1997/06/25 | 477 | 490 | 477 | 490 | 125,000 |
1997/06/24 | 488 | 488 | 468 | 477 | 130,000 |
1997/06/23 | 496 | 496 | 490 | 490 | 136,000 |
1997/06/20 | 503 | 503 | 496 | 496 | 224,000 |
1997/06/19 | 501 | 506 | 501 | 501 | 28,000 |
1997/06/18 | 508 | 508 | 500 | 501 | 52,000 |
1997/06/17 | 511 | 512 | 506 | 506 | 22,000 |
1997/06/16 | 510 | 520 | 510 | 511 | 28,000 |
1997/06/13 | 511 | 519 | 510 | 519 | 46,000 |
1997/06/12 | 510 | 520 | 510 | 520 | 75,000 |
1997/06/11 | 529 | 529 | 510 | 510 | 98,000 |
1997/06/10 | 522 | 530 | 513 | 513 | 33,000 |
1997/06/09 | 505 | 516 | 505 | 511 | 25,000 |
1997/06/06 | 510 | 511 | 504 | 511 | 62,000 |
1997/06/05 | 531 | 532 | 510 | 515 | 64,000 |
1997/06/04 | 530 | 530 | 525 | 530 | 115,000 |
1997/06/03 | 510 | 529 | 510 | 527 | 86,000 |
1997/06/02 | 504 | 505 | 504 | 505 | 60,000 |
1997/05/30 | 508 | 508 | 504 | 504 | 61,000 |
1997/05/29 | 509 | 510 | 505 | 507 | 181,000 |
1997/05/28 | 512 | 515 | 507 | 510 | 81,000 |
1997/05/27 | 519 | 523 | 509 | 509 | 143,000 |
1997/05/26 | 530 | 530 | 519 | 519 | 77,000 |
1997/05/23 | 510 | 529 | 510 | 520 | 147,000 |
1997/05/22 | 510 | 519 | 501 | 506 | 126,000 |
1997/05/21 | 530 | 533 | 510 | 511 | 180,000 |
1997/05/20 | 550 | 550 | 520 | 526 | 444,000 |
1997/05/19 | 539 | 560 | 520 | 549 | 574,000 |
1997/05/16 | 486 | 523 | 484 | 520 | 411,000 |
1997/05/15 | 485 | 490 | 481 | 481 | 118,000 |
1997/05/14 | 491 | 499 | 480 | 480 | 116,000 |
1997/05/13 | 498 | 505 | 495 | 496 | 198,000 |
1997/05/12 | 485 | 495 | 480 | 495 | 303,000 |
1997/05/09 | 504 | 515 | 478 | 493 | 858,000 |
1997/05/08 | 440 | 510 | 440 | 489 | 1,299,000 |
1997/05/07 | 405 | 452 | 405 | 437 | 526,000 |
1997/05/06 | 383 | 404 | 383 | 401 | 811,000 |
1997/05/02 | 387 | 387 | 380 | 381 | 144,000 |
1997/05/01 | 383 | 394 | 382 | 387 | 149,000 |
1997/04/30 | 375 | 385 | 375 | 385 | 103,000 |
1997/04/28 | 375 | 375 | 365 | 370 | 82,000 |
1997/04/25 | 370 | 377 | 365 | 365 | 99,000 |
1997/04/24 | 372 | 379 | 370 | 376 | 64,000 |
1997/04/23 | 379 | 384 | 366 | 370 | 129,000 |
1997/04/22 | 385 | 388 | 372 | 375 | 169,000 |
1997/04/21 | 380 | 393 | 380 | 380 | 261,000 |
1997/04/18 | 359 | 376 | 359 | 376 | 337,000 |
1997/04/17 | 325 | 345 | 325 | 344 | 326,000 |
1997/04/16 | 313 | 329 | 313 | 325 | 314,000 |
1997/04/15 | 316 | 320 | 312 | 312 | 110,000 |
1997/04/14 | 309 | 321 | 309 | 316 | 139,000 |
1997/04/11 | 313 | 315 | 305 | 314 | 91,000 |
1997/04/10 | 309 | 312 | 300 | 309 | 140,000 |
1997/04/09 | 336 | 336 | 315 | 315 | 126,000 |
1997/04/08 | 355 | 355 | 336 | 336 | 101,000 |
1997/04/07 | 379 | 387 | 365 | 370 | 92,000 |
1997/04/04 | 390 | 393 | 383 | 383 | 107,000 |
1997/04/03 | 390 | 394 | 390 | 393 | 51,000 |
1997/04/02 | 390 | 400 | 390 | 396 | 82,000 |
1997/04/01 | 401 | 405 | 390 | 395 | 65,000 |
1997/03/31 | 420 | 420 | 415 | 415 | 12,000 |
1997/03/28 | 408 | 411 | 406 | 410 | 34,000 |
1997/03/27 | 423 | 425 | 408 | 408 | 47,000 |
1997/03/26 | 432 | 440 | 430 | 433 | 65,000 |
1997/03/25 | 426 | 426 | 420 | 421 | 71,000 |
1997/03/24 | 435 | 435 | 417 | 417 | 61,000 |
1997/03/21 | 439 | 440 | 430 | 432 | 65,000 |
1997/03/19 | 439 | 441 | 436 | 436 | 48,000 |
1997/03/18 | 428 | 440 | 428 | 439 | 116,000 |
1997/03/17 | 418 | 422 | 410 | 422 | 173,000 |
1997/03/14 | 435 | 437 | 400 | 408 | 419,000 |
1997/03/13 | 450 | 455 | 435 | 445 | 122,000 |
1997/03/12 | 476 | 476 | 459 | 459 | 64,000 |
1997/03/11 | 480 | 480 | 475 | 476 | 57,000 |
1997/03/10 | 475 | 478 | 475 | 475 | 25,000 |
1997/03/07 | 474 | 480 | 462 | 480 | 29,000 |
1997/03/06 | 483 | 483 | 477 | 477 | 49,000 |
1997/03/05 | 487 | 490 | 485 | 485 | 51,000 |
1997/03/04 | 489 | 490 | 487 | 488 | 51,000 |
1997/03/03 | 490 | 490 | 487 | 488 | 33,000 |
1997/02/28 | 500 | 500 | 490 | 495 | 46,000 |
1997/02/27 | 501 | 503 | 495 | 500 | 96,000 |
1997/02/26 | 506 | 506 | 501 | 501 | 93,000 |
1997/02/25 | 507 | 507 | 500 | 502 | 37,000 |
1997/02/24 | 510 | 510 | 505 | 508 | 52,000 |
1997/02/21 | 509 | 510 | 504 | 506 | 37,000 |
1997/02/20 | 497 | 510 | 497 | 510 | 84,000 |
1997/02/19 | 507 | 507 | 498 | 500 | 37,000 |
1997/02/18 | 516 | 516 | 507 | 507 | 43,000 |
1997/02/17 | 518 | 518 | 493 | 506 | 105,000 |
1997/02/14 | 523 | 527 | 522 | 522 | 45,000 |
1997/02/13 | 546 | 546 | 521 | 522 | 26,000 |
1997/02/12 | 537 | 537 | 527 | 536 | 90,000 |
1997/02/10 | 528 | 528 | 518 | 527 | 33,000 |
1997/02/07 | 533 | 533 | 523 | 523 | 121,000 |
1997/02/06 | 520 | 534 | 520 | 534 | 39,000 |
1997/02/05 | 530 | 530 | 510 | 518 | 20,000 |
1997/02/04 | 545 | 545 | 530 | 530 | 25,000 |
1997/02/03 | 530 | 535 | 528 | 535 | 10,000 |
1997/01/31 | 545 | 545 | 520 | 530 | 122,000 |
1997/01/30 | 545 | 545 | 530 | 530 | 30,000 |
1997/01/29 | 549 | 549 | 539 | 547 | 35,000 |
1997/01/28 | 525 | 539 | 520 | 539 | 22,000 |
1997/01/27 | 530 | 530 | 510 | 520 | 34,000 |
1997/01/24 | 530 | 530 | 522 | 530 | 18,000 |
1997/01/23 | 527 | 534 | 527 | 530 | 31,000 |
1997/01/22 | 531 | 541 | 531 | 537 | 34,000 |
1997/01/21 | 520 | 535 | 520 | 530 | 42,000 |
1997/01/20 | 547 | 547 | 508 | 527 | 85,000 |
1997/01/17 | 534 | 550 | 530 | 534 | 87,000 |
1997/01/16 | 521 | 540 | 521 | 534 | 49,000 |
1997/01/14 | 515 | 530 | 505 | 520 | 81,000 |
1997/01/13 | 491 | 505 | 487 | 505 | 171,000 |
1997/01/10 | 527 | 535 | 490 | 491 | 166,000 |
1997/01/09 | 551 | 551 | 527 | 530 | 124,000 |
1997/01/08 | 556 | 559 | 555 | 555 | 46,000 |
1997/01/07 | 564 | 566 | 556 | 556 | 53,000 |
1997/01/06 | 565 | 565 | 563 | 565 | 30,000 |