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 |
---|---|---|---|---|---|
1998/12/30 | 237 | 237 | 230 | 230 | 31,000 |
1998/12/29 | 228 | 240 | 228 | 235 | 50,000 |
1998/12/28 | 239 | 239 | 226 | 227 | 136,000 |
1998/12/25 | 230 | 234 | 230 | 234 | 91,000 |
1998/12/24 | 227 | 230 | 227 | 229 | 132,000 |
1998/12/22 | 229 | 235 | 227 | 230 | 190,000 |
1998/12/21 | 240 | 243 | 230 | 230 | 59,000 |
1998/12/18 | 241 | 241 | 237 | 240 | 55,000 |
1998/12/17 | 230 | 239 | 228 | 236 | 204,000 |
1998/12/16 | 254 | 254 | 235 | 235 | 182,000 |
1998/12/15 | 251 | 252 | 247 | 249 | 142,000 |
1998/12/14 | 256 | 259 | 253 | 255 | 168,000 |
1998/12/11 | 262 | 267 | 262 | 263 | 259,000 |
1998/12/10 | 264 | 272 | 264 | 272 | 102,000 |
1998/12/09 | 268 | 273 | 263 | 265 | 193,000 |
1998/12/08 | 270 | 277 | 270 | 273 | 168,000 |
1998/12/07 | 275 | 280 | 266 | 270 | 130,000 |
1998/12/04 | 260 | 268 | 260 | 265 | 214,000 |
1998/12/03 | 265 | 270 | 261 | 265 | 310,000 |
1998/12/02 | 271 | 276 | 270 | 270 | 212,000 |
1998/12/01 | 271 | 285 | 271 | 275 | 291,000 |
1998/11/30 | 286 | 286 | 272 | 280 | 322,000 |
1998/11/27 | 290 | 291 | 277 | 288 | 629,000 |
1998/11/26 | 288 | 298 | 279 | 288 | 1,493,000 |
1998/11/25 | 269 | 295 | 269 | 288 | 3,101,000 |
1998/11/24 | 250 | 265 | 240 | 255 | 1,127,000 |
1998/11/20 | 233 | 240 | 233 | 240 | 146,000 |
1998/11/19 | 236 | 240 | 232 | 232 | 92,000 |
1998/11/18 | 240 | 249 | 237 | 248 | 260,000 |
1998/11/17 | 240 | 250 | 232 | 245 | 368,000 |
1998/11/16 | 228 | 242 | 228 | 228 | 203,000 |
1998/11/13 | 230 | 237 | 226 | 229 | 330,000 |
1998/11/12 | 246 | 255 | 240 | 240 | 1,468,000 |
1998/11/11 | 221 | 241 | 218 | 241 | 1,183,000 |
1998/11/10 | 200 | 200 | 191 | 191 | 34,000 |
1998/11/09 | 202 | 202 | 191 | 195 | 41,000 |
1998/11/06 | 200 | 202 | 200 | 202 | 14,000 |
1998/11/05 | 210 | 210 | 200 | 200 | 54,000 |
1998/11/04 | 201 | 207 | 201 | 207 | 39,000 |
1998/11/02 | 201 | 205 | 194 | 203 | 48,000 |
1998/10/30 | 203 | 203 | 191 | 191 | 67,000 |
1998/10/29 | 205 | 209 | 193 | 196 | 94,000 |
1998/10/28 | 205 | 219 | 203 | 207 | 214,000 |
1998/10/27 | 199 | 206 | 195 | 201 | 87,000 |
1998/10/26 | 203 | 203 | 190 | 190 | 68,000 |
1998/10/23 | 193 | 199 | 188 | 188 | 68,000 |
1998/10/22 | 205 | 205 | 191 | 196 | 154,000 |
1998/10/21 | 186 | 206 | 186 | 196 | 146,000 |
1998/10/20 | 179 | 185 | 177 | 185 | 116,000 |
1998/10/19 | 172 | 183 | 172 | 179 | 70,000 |
1998/10/16 | 175 | 180 | 170 | 177 | 39,000 |
1998/10/15 | 175 | 176 | 170 | 175 | 36,000 |
1998/10/14 | 171 | 173 | 171 | 172 | 21,000 |
1998/10/13 | 183 | 188 | 174 | 175 | 72,000 |
1998/10/12 | 174 | 185 | 174 | 183 | 159,000 |
1998/10/09 | 174 | 178 | 167 | 170 | 186,000 |
1998/10/08 | 200 | 201 | 179 | 179 | 138,000 |
1998/10/07 | 167 | 203 | 167 | 200 | 202,000 |
1998/10/06 | 161 | 169 | 161 | 168 | 120,000 |
1998/10/05 | 160 | 162 | 155 | 161 | 119,000 |
1998/10/02 | 146 | 169 | 146 | 163 | 148,000 |
1998/10/01 | 165 | 165 | 135 | 155 | 603,000 |
1998/09/30 | 185 | 187 | 160 | 160 | 425,000 |
1998/09/29 | 205 | 205 | 180 | 185 | 484,000 |
1998/09/28 | 209 | 218 | 208 | 210 | 108,000 |
1998/09/25 | 209 | 218 | 207 | 210 | 105,000 |
1998/09/24 | 211 | 218 | 209 | 209 | 77,000 |
1998/09/22 | 208 | 210 | 205 | 208 | 104,000 |
1998/09/21 | 207 | 220 | 207 | 210 | 174,000 |
1998/09/18 | 215 | 225 | 215 | 225 | 97,000 |
1998/09/17 | 221 | 230 | 220 | 220 | 149,000 |
1998/09/16 | 216 | 224 | 216 | 222 | 133,000 |
1998/09/14 | 218 | 220 | 215 | 215 | 90,000 |
1998/09/11 | 205 | 220 | 205 | 220 | 334,000 |
1998/09/10 | 218 | 219 | 204 | 210 | 330,000 |
1998/09/09 | 230 | 232 | 215 | 216 | 238,000 |
1998/09/08 | 220 | 230 | 220 | 225 | 287,000 |
1998/09/07 | 200 | 224 | 200 | 216 | 599,000 |
1998/09/04 | 240 | 240 | 205 | 215 | 1,473,000 |
1998/09/03 | 265 | 266 | 241 | 245 | 844,000 |
1998/09/02 | 271 | 274 | 268 | 269 | 462,000 |
1998/09/01 | 260 | 270 | 255 | 267 | 917,000 |
1998/08/31 | 280 | 282 | 265 | 271 | 593,000 |
1998/08/28 | 267 | 280 | 258 | 280 | 1,244,000 |
1998/08/27 | 295 | 295 | 280 | 287 | 959,000 |
1998/08/26 | 291 | 300 | 278 | 300 | 662,000 |
1998/08/25 | 287 | 300 | 285 | 288 | 605,000 |
1998/08/24 | 292 | 300 | 280 | 280 | 645,000 |
1998/08/21 | 308 | 308 | 295 | 302 | 503,000 |
1998/08/20 | 315 | 327 | 303 | 310 | 1,938,000 |
1998/08/19 | 290 | 309 | 287 | 305 | 999,000 |
1998/08/18 | 290 | 295 | 278 | 281 | 524,000 |
1998/08/17 | 300 | 305 | 275 | 280 | 1,358,000 |
1998/08/14 | 325 | 325 | 306 | 308 | 1,168,000 |
1998/08/13 | 329 | 338 | 320 | 328 | 1,462,000 |
1998/08/12 | 333 | 359 | 316 | 324 | 3,505,000 |
1998/08/11 | 305 | 372 | 298 | 333 | 5,942,000 |
1998/08/10 | 275 | 297 | 268 | 296 | 2,330,000 |
1998/08/07 | 255 | 277 | 253 | 266 | 740,000 |
1998/08/06 | 277 | 278 | 250 | 255 | 1,113,000 |
1998/08/05 | 262 | 290 | 256 | 272 | 2,784,000 |
1998/08/04 | 231 | 270 | 227 | 267 | 1,448,000 |
1998/08/03 | 215 | 231 | 214 | 222 | 127,000 |
1998/07/31 | 213 | 215 | 211 | 214 | 32,000 |
1998/07/30 | 215 | 215 | 206 | 213 | 26,000 |
1998/07/29 | 205 | 206 | 202 | 205 | 31,000 |
1998/07/28 | 206 | 206 | 201 | 205 | 42,000 |
1998/07/27 | 211 | 215 | 205 | 205 | 63,000 |
1998/07/24 | 203 | 205 | 201 | 205 | 80,000 |
1998/07/23 | 209 | 210 | 204 | 209 | 18,000 |
1998/07/22 | 213 | 213 | 202 | 210 | 78,000 |
1998/07/21 | 209 | 215 | 207 | 208 | 62,000 |
1998/07/17 | 209 | 209 | 201 | 201 | 17,000 |
1998/07/16 | 201 | 202 | 195 | 200 | 112,000 |
1998/07/15 | 214 | 219 | 198 | 206 | 89,000 |
1998/07/14 | 220 | 224 | 210 | 211 | 68,000 |
1998/07/13 | 198 | 220 | 196 | 219 | 97,000 |
1998/07/10 | 215 | 215 | 196 | 196 | 50,000 |
1998/07/09 | 212 | 216 | 211 | 213 | 39,000 |
1998/07/08 | 220 | 223 | 212 | 212 | 36,000 |
1998/07/07 | 230 | 230 | 211 | 220 | 113,000 |
1998/07/06 | 206 | 232 | 203 | 225 | 224,000 |
1998/07/03 | 193 | 206 | 191 | 206 | 27,000 |
1998/07/02 | 209 | 210 | 205 | 206 | 82,000 |
1998/07/01 | 200 | 205 | 200 | 202 | 83,000 |
1998/06/30 | 187 | 200 | 187 | 200 | 85,000 |
1998/06/29 | 181 | 185 | 181 | 181 | 14,000 |
1998/06/26 | 186 | 187 | 180 | 180 | 65,000 |
1998/06/25 | 185 | 188 | 180 | 180 | 30,000 |
1998/06/24 | 180 | 185 | 180 | 180 | 16,000 |
1998/06/23 | 180 | 185 | 180 | 185 | 19,000 |
1998/06/22 | 183 | 183 | 182 | 183 | 19,000 |
1998/06/19 | 183 | 183 | 170 | 171 | 65,000 |
1998/06/18 | 180 | 184 | 175 | 184 | 24,000 |
1998/06/17 | 168 | 170 | 168 | 170 | 19,000 |
1998/06/16 | 168 | 168 | 165 | 166 | 24,000 |
1998/06/15 | 171 | 171 | 168 | 168 | 17,000 |
1998/06/12 | 171 | 173 | 171 | 171 | 64,000 |
1998/06/11 | 182 | 183 | 173 | 177 | 84,000 |
1998/06/10 | 186 | 186 | 172 | 172 | 21,000 |
1998/06/09 | 172 | 181 | 172 | 181 | 26,000 |
1998/06/08 | 172 | 182 | 172 | 175 | 10,000 |
1998/06/05 | 173 | 183 | 173 | 182 | 10,000 |
1998/06/04 | 170 | 175 | 170 | 175 | 18,000 |
1998/06/03 | 179 | 179 | 165 | 165 | 18,000 |
1998/06/02 | 178 | 179 | 178 | 179 | 6,000 |
1998/06/01 | 185 | 185 | 176 | 176 | 28,000 |
1998/05/29 | 190 | 190 | 176 | 177 | 93,000 |
1998/05/28 | 193 | 193 | 182 | 185 | 17,000 |
1998/05/27 | 194 | 194 | 183 | 183 | 52,000 |
1998/05/26 | 191 | 191 | 186 | 189 | 57,000 |
1998/05/25 | 176 | 180 | 176 | 176 | 13,000 |
1998/05/22 | 180 | 180 | 176 | 176 | 20,000 |
1998/05/21 | 174 | 179 | 174 | 176 | 27,000 |
1998/05/20 | 172 | 173 | 172 | 172 | 15,000 |
1998/05/19 | 165 | 173 | 165 | 173 | 27,000 |
1998/05/18 | 166 | 167 | 166 | 166 | 19,000 |
1998/05/15 | 167 | 167 | 166 | 167 | 28,000 |
1998/05/14 | 169 | 169 | 168 | 168 | 44,000 |
1998/05/13 | 165 | 169 | 165 | 169 | 26,000 |
1998/05/12 | 174 | 174 | 170 | 170 | 22,000 |
1998/05/11 | 180 | 180 | 160 | 165 | 209,000 |
1998/05/08 | 161 | 172 | 160 | 160 | 113,000 |
1998/05/07 | 166 | 170 | 160 | 160 | 81,000 |
1998/05/06 | 175 | 185 | 170 | 170 | 62,000 |
1998/05/01 | 188 | 190 | 185 | 185 | 22,000 |
1998/04/30 | 185 | 200 | 185 | 188 | 12,000 |
1998/04/28 | 190 | 190 | 185 | 185 | 30,000 |
1998/04/27 | 200 | 206 | 191 | 191 | 69,000 |
1998/04/24 | 192 | 202 | 190 | 195 | 38,000 |
1998/04/23 | 193 | 200 | 190 | 193 | 37,000 |
1998/04/22 | 191 | 200 | 190 | 195 | 10,000 |
1998/04/21 | 195 | 200 | 191 | 191 | 17,000 |
1998/04/20 | 196 | 196 | 190 | 191 | 17,000 |
1998/04/17 | 204 | 204 | 185 | 191 | 56,000 |
1998/04/16 | 207 | 207 | 202 | 205 | 50,000 |
1998/04/15 | 205 | 207 | 201 | 207 | 20,000 |
1998/04/14 | 205 | 209 | 205 | 207 | 24,000 |
1998/04/13 | 215 | 215 | 206 | 206 | 54,000 |
1998/04/10 | 211 | 211 | 200 | 200 | 39,000 |
1998/04/09 | 212 | 212 | 206 | 209 | 23,000 |
1998/04/08 | 205 | 211 | 200 | 211 | 49,000 |
1998/04/07 | 186 | 200 | 185 | 200 | 79,000 |
1998/04/06 | 190 | 190 | 180 | 186 | 76,000 |
1998/04/03 | 166 | 185 | 165 | 175 | 78,000 |
1998/04/02 | 183 | 183 | 163 | 170 | 147,000 |
1998/04/01 | 200 | 200 | 186 | 188 | 61,000 |
1998/03/31 | 204 | 210 | 200 | 200 | 53,000 |
1998/03/30 | 222 | 222 | 205 | 205 | 60,000 |
1998/03/27 | 220 | 228 | 220 | 220 | 57,000 |
1998/03/26 | 226 | 226 | 219 | 220 | 48,000 |
1998/03/25 | 213 | 215 | 211 | 211 | 45,000 |
1998/03/24 | 211 | 215 | 211 | 215 | 41,000 |
1998/03/23 | 221 | 229 | 216 | 216 | 21,000 |
1998/03/20 | 220 | 225 | 211 | 211 | 71,000 |
1998/03/19 | 220 | 225 | 215 | 217 | 58,000 |
1998/03/18 | 226 | 226 | 216 | 216 | 45,000 |
1998/03/17 | 228 | 228 | 216 | 216 | 38,000 |
1998/03/16 | 225 | 229 | 213 | 213 | 41,000 |
1998/03/13 | 219 | 227 | 218 | 223 | 123,000 |
1998/03/12 | 224 | 228 | 218 | 219 | 57,000 |
1998/03/11 | 243 | 244 | 231 | 231 | 69,000 |
1998/03/10 | 239 | 241 | 230 | 235 | 127,000 |
1998/03/09 | 239 | 239 | 228 | 231 | 53,000 |
1998/03/06 | 232 | 232 | 224 | 224 | 24,000 |
1998/03/05 | 224 | 235 | 224 | 227 | 36,000 |
1998/03/04 | 234 | 234 | 225 | 229 | 50,000 |
1998/03/03 | 240 | 245 | 235 | 236 | 110,000 |
1998/03/02 | 244 | 244 | 230 | 235 | 125,000 |
1998/02/27 | 223 | 240 | 223 | 229 | 57,000 |
1998/02/26 | 230 | 230 | 210 | 223 | 99,000 |
1998/02/25 | 208 | 210 | 205 | 210 | 85,000 |
1998/02/24 | 220 | 221 | 214 | 214 | 47,000 |
1998/02/23 | 226 | 230 | 220 | 225 | 58,000 |
1998/02/20 | 225 | 230 | 216 | 225 | 42,000 |
1998/02/19 | 230 | 230 | 225 | 230 | 37,000 |
1998/02/18 | 238 | 240 | 235 | 235 | 30,000 |
1998/02/17 | 215 | 233 | 213 | 233 | 26,000 |
1998/02/16 | 216 | 220 | 215 | 217 | 69,000 |
1998/02/13 | 251 | 258 | 230 | 231 | 151,000 |
1998/02/12 | 265 | 265 | 250 | 250 | 259,000 |
1998/02/10 | 247 | 255 | 240 | 255 | 294,000 |
1998/02/09 | 220 | 233 | 220 | 233 | 119,000 |
1998/02/06 | 220 | 222 | 215 | 216 | 83,000 |
1998/02/05 | 208 | 220 | 202 | 217 | 109,000 |
1998/02/04 | 211 | 211 | 205 | 208 | 76,000 |
1998/02/03 | 198 | 210 | 198 | 202 | 184,000 |
1998/02/02 | 198 | 200 | 190 | 191 | 112,000 |
1998/01/30 | 212 | 212 | 185 | 200 | 90,000 |
1998/01/29 | 237 | 244 | 216 | 220 | 190,000 |
1998/01/28 | 230 | 249 | 230 | 233 | 198,000 |
1998/01/27 | 228 | 230 | 216 | 218 | 189,000 |
1998/01/26 | 210 | 227 | 210 | 223 | 233,000 |
1998/01/23 | 188 | 209 | 187 | 207 | 123,000 |
1998/01/22 | 200 | 201 | 195 | 198 | 159,000 |
1998/01/21 | 200 | 209 | 186 | 194 | 172,000 |
1998/01/20 | 165 | 170 | 157 | 166 | 113,000 |
1998/01/19 | 162 | 165 | 159 | 163 | 114,000 |
1998/01/16 | 138 | 142 | 137 | 142 | 95,000 |
1998/01/14 | 128 | 138 | 125 | 135 | 155,000 |
1998/01/13 | 123 | 126 | 120 | 120 | 40,000 |
1998/01/12 | 117 | 122 | 113 | 122 | 130,000 |
1998/01/09 | 113 | 114 | 111 | 112 | 121,000 |
1998/01/08 | 113 | 113 | 111 | 113 | 218,000 |
1998/01/07 | 113 | 115 | 110 | 113 | 276,000 |
1998/01/06 | 119 | 119 | 111 | 113 | 114,000 |
1998/01/05 | 121 | 121 | 118 | 119 | 209,000 |