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 |
|---|---|---|---|---|---|
| 2000/12/29 | 172 | 177 | 172 | 176 | 47,000 |
| 2000/12/28 | 177 | 177 | 173 | 177 | 52,000 |
| 2000/12/27 | 177 | 177 | 174 | 176 | 44,000 |
| 2000/12/26 | 185 | 185 | 176 | 176 | 114,000 |
| 2000/12/25 | 175 | 180 | 175 | 180 | 88,000 |
| 2000/12/22 | 175 | 178 | 174 | 175 | 131,000 |
| 2000/12/21 | 180 | 180 | 169 | 170 | 149,000 |
| 2000/12/20 | 187 | 187 | 182 | 183 | 77,000 |
| 2000/12/19 | 191 | 193 | 186 | 187 | 67,000 |
| 2000/12/18 | 191 | 192 | 190 | 190 | 49,000 |
| 2000/12/15 | 191 | 197 | 191 | 191 | 61,000 |
| 2000/12/14 | 196 | 198 | 192 | 193 | 40,000 |
| 2000/12/13 | 199 | 199 | 191 | 191 | 160,000 |
| 2000/12/12 | 205 | 205 | 200 | 200 | 54,000 |
| 2000/12/11 | 208 | 208 | 201 | 203 | 61,000 |
| 2000/12/08 | 191 | 199 | 191 | 198 | 57,000 |
| 2000/12/07 | 198 | 201 | 195 | 200 | 46,000 |
| 2000/12/06 | 205 | 208 | 199 | 201 | 63,000 |
| 2000/12/05 | 208 | 210 | 201 | 202 | 122,000 |
| 2000/12/04 | 214 | 214 | 206 | 206 | 123,000 |
| 2000/12/01 | 190 | 205 | 190 | 204 | 161,000 |
| 2000/11/30 | 189 | 193 | 189 | 192 | 31,000 |
| 2000/11/29 | 189 | 193 | 188 | 190 | 32,000 |
| 2000/11/28 | 191 | 195 | 191 | 194 | 25,000 |
| 2000/11/27 | 198 | 198 | 191 | 191 | 67,000 |
| 2000/11/24 | 186 | 188 | 185 | 188 | 48,000 |
| 2000/11/22 | 186 | 190 | 185 | 190 | 78,000 |
| 2000/11/21 | 189 | 189 | 185 | 186 | 50,000 |
| 2000/11/20 | 189 | 195 | 188 | 195 | 36,000 |
| 2000/11/17 | 193 | 194 | 188 | 188 | 119,000 |
| 2000/11/16 | 197 | 197 | 192 | 193 | 148,000 |
| 2000/11/15 | 201 | 201 | 192 | 193 | 56,000 |
| 2000/11/14 | 202 | 202 | 196 | 197 | 29,000 |
| 2000/11/13 | 203 | 203 | 196 | 202 | 115,000 |
| 2000/11/10 | 203 | 207 | 202 | 203 | 36,000 |
| 2000/11/09 | 209 | 209 | 204 | 204 | 49,000 |
| 2000/11/08 | 208 | 209 | 205 | 209 | 33,000 |
| 2000/11/07 | 203 | 210 | 203 | 206 | 179,000 |
| 2000/11/06 | 202 | 204 | 201 | 202 | 48,000 |
| 2000/11/02 | 204 | 204 | 200 | 201 | 15,000 |
| 2000/11/01 | 196 | 203 | 190 | 200 | 70,000 |
| 2000/10/31 | 202 | 202 | 193 | 193 | 64,000 |
| 2000/10/30 | 204 | 204 | 196 | 196 | 24,000 |
| 2000/10/27 | 200 | 200 | 196 | 197 | 41,000 |
| 2000/10/26 | 200 | 200 | 198 | 200 | 298,000 |
| 2000/10/25 | 201 | 201 | 199 | 199 | 75,000 |
| 2000/10/24 | 202 | 205 | 200 | 201 | 102,000 |
| 2000/10/23 | 206 | 207 | 201 | 201 | 26,000 |
| 2000/10/20 | 201 | 203 | 200 | 201 | 139,000 |
| 2000/10/19 | 205 | 206 | 199 | 199 | 127,000 |
| 2000/10/18 | 208 | 208 | 205 | 205 | 73,000 |
| 2000/10/17 | 206 | 209 | 206 | 206 | 28,000 |
| 2000/10/16 | 207 | 211 | 206 | 206 | 24,000 |
| 2000/10/13 | 212 | 212 | 205 | 205 | 89,000 |
| 2000/10/12 | 215 | 215 | 213 | 213 | 39,000 |
| 2000/10/11 | 215 | 216 | 213 | 216 | 129,000 |
| 2000/10/10 | 211 | 211 | 210 | 210 | 64,000 |
| 2000/10/06 | 215 | 215 | 211 | 211 | 56,000 |
| 2000/10/05 | 218 | 220 | 215 | 215 | 135,000 |
| 2000/10/04 | 216 | 219 | 216 | 218 | 52,000 |
| 2000/10/03 | 224 | 224 | 216 | 216 | 63,000 |
| 2000/10/02 | 215 | 220 | 215 | 220 | 60,000 |
| 2000/09/29 | 219 | 220 | 215 | 220 | 114,000 |
| 2000/09/28 | 217 | 219 | 215 | 215 | 52,000 |
| 2000/09/27 | 217 | 218 | 216 | 216 | 71,000 |
| 2000/09/26 | 222 | 222 | 220 | 222 | 43,000 |
| 2000/09/25 | 215 | 228 | 215 | 222 | 68,000 |
| 2000/09/22 | 215 | 220 | 215 | 215 | 72,000 |
| 2000/09/21 | 222 | 224 | 218 | 224 | 57,000 |
| 2000/09/20 | 222 | 224 | 216 | 224 | 74,000 |
| 2000/09/19 | 222 | 223 | 210 | 223 | 185,000 |
| 2000/09/18 | 223 | 229 | 223 | 227 | 69,000 |
| 2000/09/14 | 225 | 225 | 223 | 225 | 55,000 |
| 2000/09/13 | 223 | 230 | 223 | 230 | 89,000 |
| 2000/09/12 | 223 | 228 | 222 | 228 | 61,000 |
| 2000/09/11 | 237 | 237 | 222 | 228 | 140,000 |
| 2000/09/08 | 233 | 235 | 230 | 234 | 86,000 |
| 2000/09/07 | 231 | 239 | 228 | 234 | 117,000 |
| 2000/09/06 | 247 | 249 | 234 | 236 | 303,000 |
| 2000/09/05 | 241 | 260 | 240 | 246 | 1,388,000 |
| 2000/09/04 | 240 | 247 | 240 | 243 | 367,000 |
| 2000/09/01 | 244 | 250 | 240 | 243 | 868,000 |
| 2000/08/31 | 230 | 236 | 227 | 236 | 345,000 |
| 2000/08/30 | 227 | 235 | 227 | 230 | 146,000 |
| 2000/08/29 | 231 | 231 | 225 | 230 | 35,000 |
| 2000/08/28 | 232 | 232 | 223 | 226 | 103,000 |
| 2000/08/25 | 230 | 237 | 229 | 232 | 69,000 |
| 2000/08/24 | 224 | 233 | 220 | 227 | 152,000 |
| 2000/08/23 | 221 | 224 | 218 | 218 | 90,000 |
| 2000/08/22 | 222 | 222 | 218 | 221 | 45,000 |
| 2000/08/21 | 221 | 222 | 217 | 222 | 25,000 |
| 2000/08/18 | 216 | 220 | 216 | 219 | 64,000 |
| 2000/08/17 | 216 | 217 | 214 | 216 | 65,000 |
| 2000/08/16 | 218 | 218 | 213 | 215 | 64,000 |
| 2000/08/15 | 218 | 219 | 215 | 219 | 77,000 |
| 2000/08/14 | 216 | 220 | 216 | 220 | 9,000 |
| 2000/08/11 | 220 | 220 | 215 | 215 | 52,000 |
| 2000/08/10 | 211 | 215 | 211 | 215 | 62,000 |
| 2000/08/09 | 212 | 217 | 211 | 214 | 56,000 |
| 2000/08/08 | 215 | 217 | 214 | 215 | 41,000 |
| 2000/08/07 | 219 | 220 | 210 | 217 | 44,000 |
| 2000/08/04 | 214 | 220 | 212 | 218 | 52,000 |
| 2000/08/03 | 216 | 216 | 214 | 214 | 35,000 |
| 2000/08/02 | 219 | 219 | 215 | 216 | 60,000 |
| 2000/08/01 | 213 | 217 | 212 | 215 | 52,000 |
| 2000/07/31 | 215 | 215 | 207 | 213 | 104,000 |
| 2000/07/28 | 220 | 222 | 213 | 216 | 79,000 |
| 2000/07/27 | 224 | 224 | 214 | 220 | 158,000 |
| 2000/07/26 | 230 | 230 | 225 | 225 | 48,000 |
| 2000/07/25 | 228 | 230 | 225 | 230 | 76,000 |
| 2000/07/24 | 240 | 240 | 229 | 232 | 72,000 |
| 2000/07/21 | 237 | 239 | 232 | 236 | 58,000 |
| 2000/07/19 | 237 | 239 | 232 | 239 | 67,000 |
| 2000/07/18 | 246 | 248 | 238 | 241 | 133,000 |
| 2000/07/17 | 249 | 253 | 245 | 246 | 109,000 |
| 2000/07/14 | 252 | 254 | 245 | 248 | 69,000 |
| 2000/07/13 | 252 | 257 | 247 | 250 | 129,000 |
| 2000/07/12 | 261 | 261 | 255 | 259 | 173,000 |
| 2000/07/11 | 257 | 260 | 256 | 257 | 165,000 |
| 2000/07/10 | 259 | 259 | 252 | 254 | 112,000 |
| 2000/07/07 | 252 | 257 | 249 | 254 | 92,000 |
| 2000/07/06 | 255 | 255 | 248 | 254 | 75,000 |
| 2000/07/05 | 259 | 260 | 250 | 254 | 173,000 |
| 2000/07/04 | 275 | 275 | 263 | 263 | 398,000 |
| 2000/07/03 | 257 | 277 | 253 | 277 | 886,000 |
| 2000/06/30 | 255 | 259 | 253 | 258 | 239,000 |
| 2000/06/29 | 259 | 260 | 254 | 254 | 492,000 |
| 2000/06/28 | 240 | 254 | 240 | 249 | 305,000 |
| 2000/06/27 | 235 | 239 | 235 | 237 | 62,000 |
| 2000/06/26 | 239 | 239 | 234 | 235 | 59,000 |
| 2000/06/23 | 231 | 235 | 231 | 234 | 104,000 |
| 2000/06/22 | 232 | 238 | 227 | 238 | 180,000 |
| 2000/06/21 | 238 | 238 | 229 | 230 | 147,000 |
| 2000/06/20 | 231 | 240 | 230 | 238 | 141,000 |
| 2000/06/19 | 232 | 236 | 225 | 226 | 133,000 |
| 2000/06/16 | 245 | 246 | 240 | 242 | 172,000 |
| 2000/06/15 | 240 | 250 | 240 | 246 | 199,000 |
| 2000/06/14 | 254 | 255 | 240 | 240 | 512,000 |
| 2000/06/13 | 251 | 268 | 248 | 255 | 2,254,000 |
| 2000/06/12 | 225 | 246 | 224 | 246 | 924,000 |
| 2000/06/09 | 217 | 220 | 213 | 220 | 218,000 |
| 2000/06/08 | 219 | 220 | 214 | 215 | 194,000 |
| 2000/06/07 | 215 | 217 | 213 | 217 | 145,000 |
| 2000/06/06 | 220 | 221 | 213 | 213 | 95,000 |
| 2000/06/05 | 213 | 218 | 213 | 217 | 67,000 |
| 2000/06/02 | 217 | 217 | 213 | 213 | 125,000 |
| 2000/06/01 | 211 | 215 | 211 | 215 | 137,000 |
| 2000/05/31 | 210 | 213 | 203 | 211 | 590,000 |
| 2000/05/30 | 223 | 227 | 207 | 207 | 301,000 |
| 2000/05/29 | 220 | 225 | 220 | 223 | 59,000 |
| 2000/05/26 | 230 | 230 | 224 | 225 | 78,000 |
| 2000/05/25 | 231 | 231 | 221 | 226 | 62,000 |
| 2000/05/24 | 225 | 235 | 225 | 231 | 242,000 |
| 2000/05/23 | 224 | 225 | 219 | 225 | 107,000 |
| 2000/05/22 | 227 | 227 | 220 | 220 | 116,000 |
| 2000/05/19 | 230 | 230 | 220 | 230 | 178,000 |
| 2000/05/18 | 231 | 235 | 228 | 235 | 104,000 |
| 2000/05/17 | 244 | 248 | 234 | 234 | 334,000 |
| 2000/05/16 | 229 | 247 | 226 | 247 | 882,000 |
| 2000/05/15 | 225 | 229 | 221 | 229 | 195,000 |
| 2000/05/12 | 217 | 220 | 215 | 220 | 63,000 |
| 2000/05/11 | 221 | 225 | 216 | 217 | 189,000 |
| 2000/05/10 | 215 | 219 | 213 | 219 | 61,000 |
| 2000/05/09 | 213 | 218 | 211 | 215 | 100,000 |
| 2000/05/08 | 214 | 214 | 211 | 213 | 49,000 |
| 2000/05/02 | 210 | 214 | 210 | 210 | 72,000 |
| 2000/05/01 | 206 | 214 | 206 | 214 | 77,000 |
| 2000/04/28 | 208 | 208 | 202 | 207 | 316,000 |
| 2000/04/27 | 212 | 214 | 199 | 211 | 264,000 |
| 2000/04/26 | 211 | 215 | 210 | 213 | 101,000 |
| 2000/04/25 | 207 | 209 | 205 | 209 | 220,000 |
| 2000/04/24 | 206 | 209 | 205 | 208 | 62,000 |
| 2000/04/21 | 208 | 212 | 205 | 205 | 227,000 |
| 2000/04/20 | 212 | 212 | 209 | 212 | 49,000 |
| 2000/04/19 | 215 | 215 | 206 | 207 | 137,000 |
| 2000/04/18 | 215 | 217 | 206 | 206 | 133,000 |
| 2000/04/17 | 208 | 212 | 205 | 212 | 248,000 |
| 2000/04/14 | 228 | 229 | 225 | 228 | 222,000 |
| 2000/04/13 | 229 | 232 | 226 | 228 | 107,000 |
| 2000/04/12 | 227 | 229 | 225 | 229 | 73,000 |
| 2000/04/11 | 232 | 232 | 225 | 225 | 175,000 |
| 2000/04/10 | 232 | 232 | 225 | 232 | 101,000 |
| 2000/04/07 | 225 | 229 | 225 | 227 | 70,000 |
| 2000/04/06 | 227 | 228 | 221 | 224 | 125,000 |
| 2000/04/05 | 232 | 235 | 223 | 224 | 152,000 |
| 2000/04/04 | 240 | 240 | 235 | 235 | 94,000 |
| 2000/04/03 | 239 | 239 | 233 | 236 | 101,000 |
| 2000/03/31 | 228 | 232 | 228 | 229 | 57,000 |
| 2000/03/30 | 228 | 229 | 224 | 228 | 87,000 |
| 2000/03/29 | 226 | 229 | 221 | 221 | 60,000 |
| 2000/03/28 | 229 | 232 | 225 | 226 | 106,000 |
| 2000/03/27 | 224 | 225 | 221 | 225 | 73,000 |
| 2000/03/24 | 214 | 218 | 214 | 216 | 83,000 |
| 2000/03/23 | 215 | 220 | 213 | 219 | 119,000 |
| 2000/03/22 | 214 | 218 | 210 | 214 | 42,000 |
| 2000/03/21 | 220 | 220 | 208 | 209 | 213,000 |
| 2000/03/17 | 219 | 222 | 219 | 220 | 78,000 |
| 2000/03/16 | 209 | 218 | 207 | 218 | 67,000 |
| 2000/03/15 | 208 | 213 | 208 | 210 | 35,000 |
| 2000/03/14 | 216 | 224 | 207 | 213 | 144,000 |
| 2000/03/13 | 232 | 235 | 210 | 215 | 324,000 |
| 2000/03/10 | 216 | 225 | 216 | 222 | 100,000 |
| 2000/03/09 | 219 | 224 | 215 | 216 | 36,000 |
| 2000/03/08 | 220 | 220 | 215 | 215 | 26,000 |
| 2000/03/07 | 220 | 223 | 214 | 215 | 60,000 |
| 2000/03/06 | 234 | 236 | 223 | 224 | 121,000 |
| 2000/03/03 | 239 | 246 | 227 | 227 | 290,000 |
| 2000/03/02 | 221 | 250 | 217 | 238 | 328,000 |
| 2000/03/01 | 213 | 216 | 211 | 216 | 47,000 |
| 2000/02/29 | 204 | 213 | 204 | 210 | 37,000 |
| 2000/02/28 | 220 | 220 | 203 | 208 | 55,000 |
| 2000/02/25 | 201 | 203 | 192 | 202 | 29,000 |
| 2000/02/24 | 198 | 201 | 193 | 201 | 37,000 |
| 2000/02/23 | 191 | 195 | 191 | 193 | 60,000 |
| 2000/02/22 | 191 | 194 | 191 | 191 | 56,000 |
| 2000/02/21 | 190 | 195 | 190 | 192 | 52,000 |
| 2000/02/18 | 201 | 202 | 190 | 192 | 294,000 |
| 2000/02/17 | 205 | 207 | 203 | 203 | 100,000 |
| 2000/02/16 | 205 | 207 | 205 | 207 | 94,000 |
| 2000/02/15 | 209 | 209 | 205 | 205 | 61,000 |
| 2000/02/14 | 218 | 218 | 205 | 206 | 119,000 |
| 2000/02/10 | 215 | 216 | 211 | 211 | 47,000 |
| 2000/02/09 | 218 | 220 | 215 | 216 | 35,000 |
| 2000/02/08 | 220 | 220 | 213 | 218 | 54,000 |
| 2000/02/07 | 216 | 218 | 211 | 213 | 90,000 |
| 2000/02/04 | 209 | 225 | 205 | 213 | 174,000 |
| 2000/02/03 | 217 | 219 | 209 | 209 | 233,000 |
| 2000/02/02 | 228 | 228 | 217 | 217 | 115,000 |
| 2000/02/01 | 230 | 230 | 220 | 220 | 124,000 |
| 2000/01/31 | 222 | 230 | 222 | 225 | 51,000 |
| 2000/01/28 | 225 | 227 | 221 | 222 | 63,000 |
| 2000/01/27 | 226 | 229 | 225 | 225 | 33,000 |
| 2000/01/26 | 239 | 239 | 225 | 229 | 44,000 |
| 2000/01/25 | 227 | 230 | 223 | 224 | 60,000 |
| 2000/01/24 | 230 | 230 | 225 | 227 | 25,000 |
| 2000/01/21 | 225 | 237 | 223 | 230 | 200,000 |
| 2000/01/20 | 237 | 243 | 222 | 223 | 193,000 |
| 2000/01/19 | 246 | 246 | 236 | 237 | 81,000 |
| 2000/01/18 | 248 | 250 | 236 | 236 | 110,000 |
| 2000/01/17 | 250 | 250 | 241 | 246 | 127,000 |
| 2000/01/14 | 227 | 244 | 222 | 240 | 126,000 |
| 2000/01/13 | 210 | 224 | 210 | 224 | 189,000 |
| 2000/01/12 | 235 | 235 | 219 | 219 | 255,000 |
| 2000/01/11 | 252 | 252 | 230 | 240 | 349,000 |
| 2000/01/07 | 225 | 232 | 225 | 230 | 115,000 |
| 2000/01/06 | 219 | 222 | 217 | 222 | 82,000 |
| 2000/01/05 | 212 | 220 | 211 | 214 | 53,000 |
| 2000/01/04 | 205 | 211 | 205 | 207 | 30,000 |