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 |
|---|---|---|---|---|---|
| 1999/12/30 | 202 | 204 | 202 | 204 | 27,000 |
| 1999/12/29 | 202 | 206 | 201 | 206 | 107,000 |
| 1999/12/28 | 208 | 210 | 200 | 201 | 108,000 |
| 1999/12/27 | 213 | 213 | 207 | 208 | 149,000 |
| 1999/12/24 | 200 | 206 | 200 | 203 | 162,000 |
| 1999/12/22 | 200 | 200 | 197 | 200 | 242,000 |
| 1999/12/21 | 202 | 202 | 198 | 199 | 190,000 |
| 1999/12/20 | 205 | 208 | 200 | 201 | 165,000 |
| 1999/12/17 | 210 | 215 | 200 | 210 | 341,000 |
| 1999/12/16 | 220 | 224 | 201 | 203 | 223,000 |
| 1999/12/15 | 223 | 230 | 219 | 225 | 146,000 |
| 1999/12/14 | 225 | 230 | 223 | 227 | 170,000 |
| 1999/12/13 | 242 | 242 | 220 | 222 | 188,000 |
| 1999/12/10 | 232 | 237 | 231 | 235 | 148,000 |
| 1999/12/09 | 240 | 240 | 231 | 232 | 188,000 |
| 1999/12/08 | 242 | 245 | 240 | 244 | 64,000 |
| 1999/12/07 | 248 | 251 | 242 | 242 | 158,000 |
| 1999/12/06 | 254 | 254 | 245 | 248 | 163,000 |
| 1999/12/03 | 249 | 250 | 245 | 245 | 161,000 |
| 1999/12/02 | 243 | 249 | 241 | 244 | 171,000 |
| 1999/12/01 | 243 | 249 | 235 | 240 | 583,000 |
| 1999/11/30 | 254 | 254 | 243 | 243 | 274,000 |
| 1999/11/29 | 255 | 260 | 250 | 252 | 307,000 |
| 1999/11/26 | 263 | 265 | 256 | 259 | 157,000 |
| 1999/11/25 | 270 | 270 | 255 | 263 | 49,000 |
| 1999/11/24 | 267 | 279 | 263 | 263 | 132,000 |
| 1999/11/22 | 290 | 290 | 265 | 265 | 153,000 |
| 1999/11/19 | 300 | 305 | 270 | 285 | 295,000 |
| 1999/11/18 | 265 | 305 | 260 | 305 | 322,000 |
| 1999/11/17 | 265 | 266 | 255 | 256 | 330,000 |
| 1999/11/16 | 255 | 266 | 240 | 255 | 277,000 |
| 1999/11/15 | 279 | 279 | 235 | 260 | 184,000 |
| 1999/11/12 | 273 | 280 | 268 | 272 | 209,000 |
| 1999/11/11 | 310 | 310 | 270 | 271 | 426,000 |
| 1999/11/10 | 297 | 305 | 275 | 305 | 581,000 |
| 1999/11/09 | 314 | 314 | 301 | 307 | 270,000 |
| 1999/11/08 | 318 | 320 | 305 | 314 | 367,000 |
| 1999/11/05 | 334 | 335 | 318 | 319 | 346,000 |
| 1999/11/04 | 332 | 339 | 323 | 334 | 345,000 |
| 1999/11/02 | 345 | 345 | 337 | 337 | 376,000 |
| 1999/11/01 | 355 | 356 | 341 | 348 | 753,000 |
| 1999/10/29 | 352 | 359 | 350 | 354 | 522,000 |
| 1999/10/28 | 364 | 365 | 340 | 350 | 978,000 |
| 1999/10/27 | 337 | 365 | 337 | 360 | 2,921,000 |
| 1999/10/26 | 354 | 357 | 336 | 339 | 1,010,000 |
| 1999/10/25 | 343 | 381 | 335 | 359 | 3,992,000 |
| 1999/10/22 | 318 | 355 | 310 | 341 | 5,973,000 |
| 1999/10/21 | 307 | 335 | 295 | 323 | 4,049,000 |
| 1999/10/20 | 248 | 323 | 248 | 311 | 2,143,000 |
| 1999/10/19 | 248 | 249 | 240 | 243 | 59,000 |
| 1999/10/18 | 251 | 251 | 242 | 247 | 68,000 |
| 1999/10/15 | 255 | 261 | 254 | 255 | 92,000 |
| 1999/10/14 | 265 | 265 | 255 | 255 | 86,000 |
| 1999/10/13 | 265 | 265 | 253 | 265 | 67,000 |
| 1999/10/12 | 267 | 271 | 261 | 268 | 229,000 |
| 1999/10/08 | 263 | 266 | 254 | 257 | 192,000 |
| 1999/10/07 | 243 | 258 | 242 | 258 | 129,000 |
| 1999/10/06 | 246 | 246 | 242 | 243 | 15,000 |
| 1999/10/05 | 246 | 249 | 242 | 249 | 34,000 |
| 1999/10/04 | 255 | 255 | 248 | 249 | 33,000 |
| 1999/10/01 | 252 | 255 | 240 | 245 | 113,000 |
| 1999/09/30 | 250 | 252 | 242 | 252 | 48,000 |
| 1999/09/29 | 251 | 251 | 242 | 250 | 67,000 |
| 1999/09/28 | 253 | 253 | 242 | 250 | 33,000 |
| 1999/09/27 | 255 | 255 | 243 | 245 | 47,000 |
| 1999/09/24 | 246 | 246 | 240 | 240 | 98,000 |
| 1999/09/22 | 262 | 262 | 251 | 252 | 19,000 |
| 1999/09/21 | 268 | 268 | 252 | 257 | 75,000 |
| 1999/09/20 | 263 | 269 | 257 | 260 | 239,000 |
| 1999/09/17 | 248 | 263 | 247 | 263 | 216,000 |
| 1999/09/16 | 244 | 244 | 235 | 237 | 56,000 |
| 1999/09/14 | 257 | 257 | 240 | 248 | 54,000 |
| 1999/09/13 | 256 | 258 | 248 | 257 | 143,000 |
| 1999/09/10 | 240 | 255 | 240 | 252 | 174,000 |
| 1999/09/09 | 238 | 240 | 233 | 239 | 202,000 |
| 1999/09/08 | 241 | 242 | 233 | 233 | 268,000 |
| 1999/09/07 | 255 | 255 | 235 | 238 | 265,000 |
| 1999/09/06 | 257 | 258 | 249 | 250 | 219,000 |
| 1999/09/03 | 253 | 255 | 252 | 252 | 86,000 |
| 1999/09/02 | 255 | 265 | 250 | 252 | 270,000 |
| 1999/09/01 | 260 | 260 | 256 | 258 | 42,000 |
| 1999/08/31 | 263 | 263 | 260 | 260 | 50,000 |
| 1999/08/30 | 261 | 265 | 261 | 262 | 22,000 |
| 1999/08/27 | 269 | 270 | 261 | 261 | 42,000 |
| 1999/08/26 | 274 | 274 | 264 | 264 | 47,000 |
| 1999/08/25 | 264 | 270 | 258 | 270 | 44,000 |
| 1999/08/24 | 272 | 274 | 266 | 266 | 61,000 |
| 1999/08/23 | 278 | 278 | 270 | 272 | 75,000 |
| 1999/08/20 | 265 | 265 | 255 | 255 | 120,000 |
| 1999/08/19 | 269 | 269 | 264 | 264 | 23,000 |
| 1999/08/18 | 275 | 275 | 267 | 272 | 21,000 |
| 1999/08/17 | 275 | 275 | 270 | 270 | 66,000 |
| 1999/08/16 | 270 | 274 | 266 | 274 | 49,000 |
| 1999/08/13 | 268 | 268 | 264 | 266 | 55,000 |
| 1999/08/12 | 255 | 269 | 254 | 261 | 189,000 |
| 1999/08/11 | 259 | 266 | 249 | 251 | 447,000 |
| 1999/08/10 | 268 | 270 | 260 | 262 | 118,000 |
| 1999/08/09 | 265 | 275 | 265 | 270 | 25,000 |
| 1999/08/06 | 270 | 274 | 261 | 265 | 119,000 |
| 1999/08/05 | 280 | 280 | 270 | 270 | 93,000 |
| 1999/08/04 | 291 | 291 | 271 | 279 | 171,000 |
| 1999/08/03 | 289 | 300 | 270 | 281 | 109,000 |
| 1999/08/02 | 292 | 293 | 285 | 287 | 68,000 |
| 1999/07/30 | 292 | 294 | 288 | 290 | 109,000 |
| 1999/07/29 | 292 | 295 | 292 | 292 | 79,000 |
| 1999/07/28 | 294 | 294 | 292 | 294 | 66,000 |
| 1999/07/27 | 292 | 297 | 291 | 292 | 55,000 |
| 1999/07/26 | 303 | 304 | 296 | 296 | 92,000 |
| 1999/07/23 | 295 | 300 | 290 | 300 | 108,000 |
| 1999/07/22 | 303 | 305 | 298 | 298 | 109,000 |
| 1999/07/21 | 299 | 305 | 295 | 303 | 157,000 |
| 1999/07/19 | 300 | 302 | 296 | 299 | 87,000 |
| 1999/07/16 | 297 | 302 | 296 | 296 | 210,000 |
| 1999/07/15 | 305 | 309 | 296 | 297 | 115,000 |
| 1999/07/14 | 301 | 310 | 300 | 305 | 132,000 |
| 1999/07/13 | 314 | 314 | 294 | 297 | 285,000 |
| 1999/07/12 | 320 | 320 | 312 | 312 | 101,000 |
| 1999/07/09 | 320 | 323 | 311 | 320 | 177,000 |
| 1999/07/08 | 329 | 329 | 316 | 319 | 740,000 |
| 1999/07/07 | 315 | 327 | 311 | 323 | 903,000 |
| 1999/07/06 | 294 | 295 | 292 | 292 | 95,000 |
| 1999/07/05 | 300 | 300 | 291 | 292 | 136,000 |
| 1999/07/02 | 297 | 297 | 292 | 294 | 71,000 |
| 1999/07/01 | 299 | 300 | 292 | 295 | 58,000 |
| 1999/06/30 | 300 | 300 | 290 | 295 | 217,000 |
| 1999/06/29 | 295 | 299 | 292 | 295 | 55,000 |
| 1999/06/28 | 298 | 300 | 290 | 300 | 164,000 |
| 1999/06/25 | 300 | 308 | 300 | 300 | 82,000 |
| 1999/06/24 | 305 | 308 | 301 | 302 | 130,000 |
| 1999/06/23 | 305 | 313 | 300 | 300 | 177,000 |
| 1999/06/22 | 320 | 320 | 305 | 310 | 210,000 |
| 1999/06/21 | 296 | 306 | 296 | 305 | 154,000 |
| 1999/06/18 | 320 | 320 | 306 | 306 | 120,000 |
| 1999/06/17 | 319 | 319 | 309 | 315 | 243,000 |
| 1999/06/16 | 323 | 323 | 314 | 318 | 416,000 |
| 1999/06/15 | 325 | 331 | 313 | 318 | 1,131,000 |
| 1999/06/14 | 312 | 320 | 306 | 320 | 733,000 |
| 1999/06/11 | 310 | 310 | 301 | 303 | 508,000 |
| 1999/06/10 | 300 | 319 | 300 | 301 | 941,000 |
| 1999/06/09 | 294 | 296 | 287 | 296 | 260,000 |
| 1999/06/08 | 290 | 294 | 283 | 294 | 236,000 |
| 1999/06/07 | 281 | 285 | 278 | 285 | 105,000 |
| 1999/06/04 | 280 | 284 | 279 | 284 | 123,000 |
| 1999/06/03 | 282 | 282 | 276 | 279 | 116,000 |
| 1999/06/02 | 282 | 285 | 273 | 275 | 161,000 |
| 1999/06/01 | 282 | 290 | 281 | 288 | 244,000 |
| 1999/05/31 | 273 | 280 | 268 | 280 | 144,000 |
| 1999/05/28 | 287 | 303 | 275 | 278 | 1,033,000 |
| 1999/05/27 | 258 | 295 | 252 | 287 | 686,000 |
| 1999/05/26 | 251 | 255 | 251 | 253 | 117,000 |
| 1999/05/25 | 260 | 262 | 251 | 256 | 120,000 |
| 1999/05/24 | 265 | 265 | 261 | 262 | 96,000 |
| 1999/05/21 | 267 | 267 | 260 | 260 | 45,000 |
| 1999/05/20 | 275 | 276 | 260 | 267 | 82,000 |
| 1999/05/19 | 275 | 276 | 272 | 276 | 91,000 |
| 1999/05/18 | 276 | 279 | 275 | 275 | 71,000 |
| 1999/05/17 | 285 | 285 | 276 | 279 | 114,000 |
| 1999/05/14 | 291 | 291 | 287 | 287 | 46,000 |
| 1999/05/13 | 286 | 290 | 285 | 290 | 125,000 |
| 1999/05/12 | 288 | 291 | 285 | 285 | 119,000 |
| 1999/05/11 | 297 | 297 | 288 | 288 | 142,000 |
| 1999/05/10 | 295 | 295 | 289 | 295 | 108,000 |
| 1999/05/07 | 297 | 297 | 289 | 289 | 132,000 |
| 1999/05/06 | 293 | 293 | 289 | 289 | 145,000 |
| 1999/04/30 | 286 | 292 | 285 | 288 | 280,000 |
| 1999/04/28 | 283 | 285 | 276 | 276 | 146,000 |
| 1999/04/27 | 292 | 292 | 282 | 283 | 146,000 |
| 1999/04/26 | 294 | 294 | 285 | 292 | 489,000 |
| 1999/04/23 | 268 | 275 | 267 | 275 | 108,000 |
| 1999/04/22 | 271 | 273 | 266 | 270 | 97,000 |
| 1999/04/21 | 285 | 285 | 271 | 275 | 179,000 |
| 1999/04/20 | 281 | 283 | 275 | 282 | 161,000 |
| 1999/04/19 | 290 | 292 | 280 | 280 | 115,000 |
| 1999/04/16 | 298 | 299 | 291 | 292 | 414,000 |
| 1999/04/15 | 290 | 303 | 285 | 295 | 1,356,000 |
| 1999/04/14 | 285 | 287 | 277 | 285 | 195,000 |
| 1999/04/13 | 280 | 287 | 278 | 280 | 318,000 |
| 1999/04/12 | 280 | 283 | 275 | 276 | 255,000 |
| 1999/04/09 | 289 | 290 | 277 | 280 | 342,000 |
| 1999/04/08 | 286 | 294 | 281 | 289 | 671,000 |
| 1999/04/07 | 279 | 287 | 276 | 279 | 1,150,000 |
| 1999/04/06 | 253 | 276 | 253 | 274 | 863,000 |
| 1999/04/05 | 249 | 254 | 246 | 250 | 203,000 |
| 1999/04/02 | 254 | 254 | 241 | 242 | 152,000 |
| 1999/04/01 | 245 | 254 | 241 | 248 | 189,000 |
| 1999/03/31 | 244 | 244 | 238 | 240 | 86,000 |
| 1999/03/30 | 242 | 244 | 239 | 239 | 59,000 |
| 1999/03/29 | 247 | 247 | 241 | 242 | 58,000 |
| 1999/03/26 | 250 | 250 | 239 | 245 | 142,000 |
| 1999/03/25 | 248 | 249 | 239 | 240 | 137,000 |
| 1999/03/24 | 242 | 250 | 242 | 247 | 176,000 |
| 1999/03/23 | 250 | 250 | 245 | 247 | 190,000 |
| 1999/03/19 | 246 | 250 | 245 | 245 | 122,000 |
| 1999/03/18 | 254 | 254 | 245 | 246 | 211,000 |
| 1999/03/17 | 260 | 261 | 245 | 254 | 238,000 |
| 1999/03/16 | 254 | 255 | 248 | 255 | 186,000 |
| 1999/03/15 | 245 | 254 | 245 | 247 | 70,000 |
| 1999/03/12 | 258 | 258 | 245 | 245 | 132,000 |
| 1999/03/11 | 252 | 255 | 246 | 248 | 202,000 |
| 1999/03/10 | 243 | 247 | 236 | 242 | 84,000 |
| 1999/03/09 | 248 | 249 | 240 | 245 | 79,000 |
| 1999/03/08 | 252 | 252 | 245 | 246 | 90,000 |
| 1999/03/05 | 236 | 242 | 235 | 242 | 69,000 |
| 1999/03/04 | 235 | 235 | 232 | 235 | 74,000 |
| 1999/03/03 | 241 | 242 | 234 | 235 | 98,000 |
| 1999/03/02 | 235 | 242 | 232 | 232 | 236,000 |
| 1999/03/01 | 248 | 249 | 238 | 238 | 363,000 |
| 1999/02/26 | 258 | 265 | 239 | 240 | 835,000 |
| 1999/02/25 | 246 | 258 | 245 | 253 | 276,000 |
| 1999/02/24 | 253 | 253 | 249 | 249 | 201,000 |
| 1999/02/23 | 262 | 270 | 255 | 258 | 369,000 |
| 1999/02/22 | 262 | 274 | 259 | 262 | 857,000 |
| 1999/02/19 | 256 | 265 | 251 | 262 | 393,000 |
| 1999/02/18 | 260 | 260 | 250 | 251 | 320,000 |
| 1999/02/17 | 249 | 269 | 246 | 260 | 1,078,000 |
| 1999/02/16 | 241 | 244 | 232 | 239 | 287,000 |
| 1999/02/15 | 245 | 246 | 236 | 236 | 91,000 |
| 1999/02/12 | 245 | 248 | 239 | 244 | 528,000 |
| 1999/02/10 | 221 | 241 | 221 | 240 | 663,000 |
| 1999/02/09 | 229 | 230 | 222 | 226 | 207,000 |
| 1999/02/08 | 229 | 237 | 229 | 232 | 56,000 |
| 1999/02/05 | 225 | 229 | 220 | 229 | 194,000 |
| 1999/02/04 | 232 | 234 | 220 | 229 | 271,000 |
| 1999/02/03 | 237 | 237 | 227 | 232 | 137,000 |
| 1999/02/02 | 251 | 251 | 240 | 240 | 93,000 |
| 1999/02/01 | 249 | 250 | 247 | 247 | 55,000 |
| 1999/01/29 | 245 | 249 | 238 | 245 | 121,000 |
| 1999/01/28 | 246 | 247 | 243 | 244 | 78,000 |
| 1999/01/27 | 251 | 253 | 247 | 247 | 110,000 |
| 1999/01/26 | 256 | 256 | 246 | 253 | 142,000 |
| 1999/01/25 | 252 | 255 | 246 | 249 | 50,000 |
| 1999/01/22 | 253 | 264 | 246 | 255 | 172,000 |
| 1999/01/21 | 243 | 253 | 243 | 252 | 99,000 |
| 1999/01/20 | 244 | 250 | 241 | 241 | 80,000 |
| 1999/01/19 | 250 | 250 | 241 | 246 | 47,000 |
| 1999/01/18 | 257 | 257 | 250 | 250 | 98,000 |
| 1999/01/14 | 240 | 248 | 236 | 248 | 84,000 |
| 1999/01/13 | 235 | 241 | 235 | 240 | 65,000 |
| 1999/01/12 | 254 | 254 | 235 | 235 | 208,000 |
| 1999/01/11 | 241 | 247 | 236 | 244 | 167,000 |
| 1999/01/08 | 222 | 230 | 221 | 225 | 61,000 |
| 1999/01/07 | 237 | 237 | 225 | 225 | 106,000 |
| 1999/01/06 | 218 | 225 | 218 | 222 | 74,000 |
| 1999/01/05 | 223 | 223 | 216 | 218 | 156,000 |
| 1999/01/04 | 233 | 233 | 216 | 218 | 181,000 |