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 |
---|---|---|---|---|---|
2001/12/28 | 125 | 134 | 121 | 130 | 46,000 |
2001/12/27 | 112 | 121 | 112 | 121 | 167,000 |
2001/12/26 | 113 | 120 | 112 | 117 | 124,000 |
2001/12/25 | 102 | 110 | 102 | 106 | 107,000 |
2001/12/21 | 110 | 110 | 104 | 107 | 91,000 |
2001/12/20 | 100 | 111 | 100 | 108 | 245,000 |
2001/12/19 | 109 | 109 | 99 | 101 | 284,000 |
2001/12/18 | 125 | 125 | 98 | 99 | 164,000 |
2001/12/17 | 131 | 131 | 124 | 124 | 24,000 |
2001/12/14 | 122 | 128 | 122 | 128 | 117,000 |
2001/12/13 | 127 | 127 | 123 | 127 | 51,000 |
2001/12/12 | 125 | 130 | 125 | 127 | 62,000 |
2001/12/11 | 138 | 138 | 120 | 124 | 174,000 |
2001/12/10 | 145 | 147 | 137 | 139 | 48,000 |
2001/12/07 | 145 | 145 | 145 | 145 | 35,000 |
2001/12/06 | 152 | 157 | 143 | 145 | 155,000 |
2001/12/05 | 148 | 150 | 140 | 150 | 111,000 |
2001/12/04 | 155 | 155 | 146 | 148 | 178,000 |
2001/12/03 | 148 | 152 | 147 | 150 | 40,000 |
2001/11/30 | 151 | 157 | 150 | 150 | 77,000 |
2001/11/29 | 154 | 154 | 150 | 152 | 28,000 |
2001/11/28 | 153 | 155 | 153 | 154 | 43,000 |
2001/11/27 | 159 | 160 | 158 | 160 | 46,000 |
2001/11/26 | 157 | 157 | 155 | 156 | 55,000 |
2001/11/22 | 155 | 155 | 148 | 152 | 45,000 |
2001/11/21 | 150 | 152 | 147 | 152 | 49,000 |
2001/11/20 | 155 | 156 | 152 | 152 | 43,000 |
2001/11/19 | 153 | 160 | 152 | 153 | 28,000 |
2001/11/16 | 150 | 159 | 150 | 155 | 51,000 |
2001/11/15 | 151 | 151 | 149 | 150 | 167,000 |
2001/11/14 | 152 | 156 | 149 | 156 | 20,000 |
2001/11/13 | 158 | 158 | 148 | 148 | 69,000 |
2001/11/12 | 158 | 158 | 151 | 154 | 54,000 |
2001/11/09 | 158 | 158 | 153 | 153 | 23,000 |
2001/11/08 | 164 | 164 | 158 | 160 | 24,000 |
2001/11/07 | 165 | 167 | 159 | 159 | 79,000 |
2001/11/06 | 164 | 165 | 160 | 165 | 33,000 |
2001/11/05 | 166 | 167 | 162 | 164 | 44,000 |
2001/11/02 | 165 | 166 | 162 | 163 | 44,000 |
2001/11/01 | 166 | 166 | 160 | 160 | 31,000 |
2001/10/31 | 162 | 166 | 159 | 165 | 64,000 |
2001/10/30 | 160 | 162 | 158 | 162 | 38,000 |
2001/10/29 | 165 | 167 | 163 | 164 | 26,000 |
2001/10/26 | 168 | 168 | 161 | 165 | 91,000 |
2001/10/25 | 168 | 169 | 164 | 167 | 59,000 |
2001/10/24 | 164 | 168 | 161 | 165 | 101,000 |
2001/10/23 | 158 | 163 | 157 | 163 | 85,000 |
2001/10/22 | 159 | 159 | 154 | 157 | 37,000 |
2001/10/19 | 153 | 155 | 153 | 154 | 29,000 |
2001/10/18 | 153 | 156 | 152 | 153 | 24,000 |
2001/10/17 | 155 | 157 | 155 | 157 | 32,000 |
2001/10/16 | 158 | 158 | 153 | 153 | 18,000 |
2001/10/15 | 158 | 158 | 156 | 158 | 36,000 |
2001/10/12 | 157 | 161 | 151 | 160 | 89,000 |
2001/10/11 | 157 | 157 | 153 | 156 | 96,000 |
2001/10/10 | 152 | 157 | 146 | 146 | 143,000 |
2001/10/09 | 154 | 157 | 151 | 157 | 92,000 |
2001/10/05 | 164 | 167 | 160 | 160 | 91,000 |
2001/10/04 | 169 | 172 | 167 | 168 | 66,000 |
2001/10/03 | 168 | 170 | 163 | 164 | 35,000 |
2001/10/02 | 160 | 166 | 159 | 166 | 63,000 |
2001/10/01 | 158 | 159 | 154 | 159 | 75,000 |
2001/09/28 | 148 | 159 | 148 | 153 | 73,000 |
2001/09/27 | 154 | 155 | 148 | 150 | 34,000 |
2001/09/26 | 157 | 157 | 149 | 149 | 35,000 |
2001/09/25 | 158 | 158 | 149 | 150 | 67,000 |
2001/09/21 | 149 | 150 | 145 | 148 | 59,000 |
2001/09/20 | 150 | 151 | 148 | 150 | 81,000 |
2001/09/19 | 153 | 159 | 149 | 156 | 39,000 |
2001/09/18 | 148 | 162 | 148 | 152 | 83,000 |
2001/09/17 | 157 | 157 | 140 | 140 | 133,000 |
2001/09/14 | 154 | 165 | 154 | 156 | 92,000 |
2001/09/13 | 146 | 151 | 145 | 150 | 132,000 |
2001/09/12 | 158 | 165 | 145 | 146 | 132,000 |
2001/09/11 | 173 | 173 | 167 | 170 | 68,000 |
2001/09/10 | 165 | 170 | 165 | 170 | 47,000 |
2001/09/07 | 171 | 174 | 170 | 170 | 99,000 |
2001/09/06 | 176 | 180 | 176 | 180 | 22,000 |
2001/09/05 | 180 | 180 | 175 | 176 | 31,000 |
2001/09/04 | 175 | 179 | 173 | 179 | 102,000 |
2001/09/03 | 190 | 192 | 170 | 170 | 71,000 |
2001/08/31 | 191 | 197 | 190 | 190 | 47,000 |
2001/08/30 | 202 | 202 | 196 | 200 | 49,000 |
2001/08/29 | 202 | 204 | 202 | 202 | 28,000 |
2001/08/28 | 202 | 208 | 202 | 208 | 44,000 |
2001/08/27 | 204 | 209 | 204 | 207 | 96,000 |
2001/08/24 | 200 | 205 | 200 | 203 | 27,000 |
2001/08/23 | 202 | 205 | 201 | 202 | 43,000 |
2001/08/22 | 205 | 205 | 201 | 204 | 40,000 |
2001/08/21 | 203 | 207 | 201 | 204 | 49,000 |
2001/08/20 | 204 | 205 | 202 | 202 | 43,000 |
2001/08/17 | 205 | 206 | 204 | 204 | 61,000 |
2001/08/16 | 205 | 207 | 204 | 204 | 28,000 |
2001/08/15 | 208 | 208 | 205 | 206 | 28,000 |
2001/08/14 | 206 | 208 | 205 | 205 | 17,000 |
2001/08/13 | 207 | 207 | 204 | 204 | 45,000 |
2001/08/10 | 204 | 208 | 204 | 204 | 40,000 |
2001/08/09 | 206 | 207 | 203 | 203 | 23,000 |
2001/08/08 | 211 | 211 | 206 | 208 | 55,000 |
2001/08/07 | 205 | 210 | 202 | 209 | 21,000 |
2001/08/06 | 204 | 210 | 204 | 205 | 22,000 |
2001/08/03 | 207 | 209 | 207 | 207 | 25,000 |
2001/08/02 | 205 | 209 | 204 | 208 | 32,000 |
2001/08/01 | 205 | 205 | 202 | 204 | 29,000 |
2001/07/31 | 202 | 203 | 199 | 201 | 34,000 |
2001/07/30 | 202 | 205 | 200 | 201 | 42,000 |
2001/07/27 | 203 | 203 | 200 | 200 | 42,000 |
2001/07/26 | 208 | 208 | 202 | 202 | 28,000 |
2001/07/25 | 203 | 208 | 200 | 208 | 33,000 |
2001/07/24 | 199 | 203 | 198 | 203 | 77,000 |
2001/07/23 | 206 | 206 | 200 | 203 | 70,000 |
2001/07/19 | 208 | 211 | 206 | 208 | 27,000 |
2001/07/18 | 221 | 221 | 207 | 208 | 82,000 |
2001/07/17 | 220 | 220 | 215 | 219 | 54,000 |
2001/07/16 | 212 | 219 | 212 | 219 | 42,000 |
2001/07/13 | 215 | 215 | 210 | 210 | 28,000 |
2001/07/12 | 213 | 213 | 209 | 212 | 36,000 |
2001/07/11 | 214 | 214 | 208 | 208 | 65,000 |
2001/07/10 | 210 | 211 | 208 | 210 | 67,000 |
2001/07/09 | 213 | 215 | 209 | 210 | 74,000 |
2001/07/06 | 222 | 222 | 217 | 219 | 78,000 |
2001/07/05 | 226 | 226 | 221 | 225 | 98,000 |
2001/07/04 | 226 | 227 | 220 | 221 | 101,000 |
2001/07/03 | 238 | 238 | 225 | 229 | 106,000 |
2001/07/02 | 239 | 239 | 226 | 229 | 110,000 |
2001/06/29 | 240 | 245 | 234 | 240 | 256,000 |
2001/06/28 | 246 | 250 | 234 | 237 | 660,000 |
2001/06/27 | 230 | 249 | 230 | 242 | 764,000 |
2001/06/26 | 230 | 233 | 223 | 228 | 132,000 |
2001/06/25 | 217 | 228 | 215 | 227 | 171,000 |
2001/06/22 | 219 | 219 | 216 | 219 | 58,000 |
2001/06/21 | 213 | 216 | 208 | 215 | 46,000 |
2001/06/20 | 218 | 218 | 208 | 208 | 21,000 |
2001/06/19 | 214 | 220 | 210 | 214 | 56,000 |
2001/06/18 | 208 | 209 | 207 | 209 | 18,000 |
2001/06/15 | 207 | 209 | 205 | 208 | 49,000 |
2001/06/14 | 211 | 218 | 210 | 212 | 48,000 |
2001/06/13 | 215 | 215 | 211 | 214 | 64,000 |
2001/06/12 | 222 | 223 | 216 | 216 | 33,000 |
2001/06/11 | 225 | 230 | 223 | 223 | 102,000 |
2001/06/08 | 208 | 220 | 208 | 220 | 124,000 |
2001/06/07 | 210 | 210 | 205 | 210 | 46,000 |
2001/06/06 | 210 | 212 | 210 | 211 | 25,000 |
2001/06/05 | 211 | 212 | 208 | 210 | 43,000 |
2001/06/04 | 208 | 211 | 207 | 211 | 39,000 |
2001/06/01 | 209 | 214 | 209 | 209 | 67,000 |
2001/05/31 | 215 | 215 | 211 | 211 | 88,000 |
2001/05/30 | 220 | 220 | 216 | 218 | 64,000 |
2001/05/29 | 220 | 225 | 220 | 225 | 57,000 |
2001/05/28 | 222 | 225 | 220 | 220 | 59,000 |
2001/05/25 | 224 | 225 | 220 | 222 | 49,000 |
2001/05/24 | 228 | 228 | 224 | 224 | 36,000 |
2001/05/23 | 221 | 225 | 221 | 225 | 60,000 |
2001/05/22 | 230 | 230 | 221 | 221 | 64,000 |
2001/05/21 | 216 | 225 | 216 | 220 | 45,000 |
2001/05/18 | 221 | 222 | 216 | 216 | 45,000 |
2001/05/17 | 222 | 222 | 215 | 220 | 122,000 |
2001/05/16 | 227 | 227 | 222 | 222 | 121,000 |
2001/05/15 | 226 | 227 | 220 | 227 | 50,000 |
2001/05/14 | 228 | 229 | 220 | 229 | 100,000 |
2001/05/11 | 233 | 234 | 227 | 232 | 96,000 |
2001/05/10 | 226 | 232 | 226 | 230 | 55,000 |
2001/05/09 | 230 | 230 | 225 | 230 | 98,000 |
2001/05/08 | 239 | 241 | 228 | 233 | 97,000 |
2001/05/07 | 248 | 248 | 240 | 242 | 74,000 |
2001/05/02 | 240 | 244 | 238 | 243 | 198,000 |
2001/05/01 | 244 | 250 | 244 | 249 | 88,000 |
2001/04/27 | 255 | 255 | 241 | 242 | 200,000 |
2001/04/26 | 243 | 259 | 242 | 251 | 945,000 |
2001/04/25 | 237 | 242 | 237 | 238 | 237,000 |
2001/04/24 | 239 | 239 | 232 | 237 | 73,000 |
2001/04/23 | 230 | 236 | 229 | 236 | 111,000 |
2001/04/20 | 229 | 233 | 228 | 233 | 57,000 |
2001/04/19 | 234 | 239 | 228 | 233 | 60,000 |
2001/04/18 | 234 | 239 | 234 | 234 | 115,000 |
2001/04/17 | 240 | 240 | 235 | 237 | 80,000 |
2001/04/16 | 241 | 242 | 235 | 239 | 107,000 |
2001/04/13 | 238 | 240 | 235 | 236 | 115,000 |
2001/04/12 | 240 | 240 | 235 | 238 | 112,000 |
2001/04/11 | 244 | 244 | 236 | 239 | 174,000 |
2001/04/10 | 228 | 243 | 228 | 238 | 266,000 |
2001/04/09 | 230 | 233 | 227 | 228 | 163,000 |
2001/04/06 | 245 | 248 | 231 | 233 | 384,000 |
2001/04/05 | 221 | 242 | 221 | 240 | 493,000 |
2001/04/04 | 210 | 222 | 210 | 221 | 46,000 |
2001/04/03 | 213 | 218 | 213 | 218 | 39,000 |
2001/04/02 | 215 | 215 | 205 | 210 | 51,000 |
2001/03/30 | 222 | 224 | 215 | 215 | 118,000 |
2001/03/29 | 225 | 227 | 222 | 225 | 83,000 |
2001/03/28 | 228 | 230 | 225 | 230 | 167,000 |
2001/03/27 | 229 | 233 | 223 | 230 | 229,000 |
2001/03/26 | 226 | 229 | 222 | 229 | 258,000 |
2001/03/23 | 216 | 222 | 215 | 222 | 221,000 |
2001/03/22 | 210 | 218 | 209 | 213 | 185,000 |
2001/03/21 | 208 | 212 | 197 | 197 | 124,000 |
2001/03/19 | 200 | 204 | 195 | 203 | 109,000 |
2001/03/16 | 196 | 200 | 196 | 198 | 39,000 |
2001/03/15 | 190 | 199 | 190 | 199 | 80,000 |
2001/03/14 | 204 | 204 | 197 | 202 | 44,000 |
2001/03/13 | 201 | 201 | 194 | 197 | 150,000 |
2001/03/12 | 213 | 213 | 206 | 206 | 100,000 |
2001/03/09 | 208 | 208 | 201 | 208 | 172,000 |
2001/03/08 | 198 | 203 | 197 | 203 | 79,000 |
2001/03/07 | 201 | 202 | 196 | 200 | 78,000 |
2001/03/06 | 197 | 200 | 193 | 200 | 67,000 |
2001/03/05 | 200 | 203 | 192 | 192 | 130,000 |
2001/03/02 | 209 | 209 | 202 | 202 | 102,000 |
2001/03/01 | 205 | 210 | 203 | 205 | 140,000 |
2001/02/28 | 220 | 220 | 210 | 211 | 163,000 |
2001/02/27 | 219 | 223 | 215 | 215 | 253,000 |
2001/02/26 | 215 | 223 | 211 | 214 | 470,000 |
2001/02/23 | 202 | 208 | 200 | 208 | 268,000 |
2001/02/22 | 203 | 208 | 201 | 201 | 255,000 |
2001/02/21 | 206 | 219 | 203 | 208 | 986,000 |
2001/02/20 | 197 | 211 | 192 | 210 | 1,036,000 |
2001/02/19 | 186 | 201 | 186 | 197 | 598,000 |
2001/02/16 | 178 | 180 | 177 | 179 | 27,000 |
2001/02/15 | 176 | 178 | 176 | 176 | 35,000 |
2001/02/14 | 179 | 180 | 174 | 176 | 42,000 |
2001/02/13 | 178 | 178 | 175 | 178 | 63,000 |
2001/02/09 | 170 | 178 | 170 | 173 | 63,000 |
2001/02/08 | 173 | 173 | 168 | 170 | 79,000 |
2001/02/07 | 173 | 173 | 172 | 173 | 34,000 |
2001/02/06 | 173 | 174 | 172 | 173 | 29,000 |
2001/02/05 | 178 | 178 | 172 | 172 | 27,000 |
2001/02/02 | 176 | 178 | 176 | 178 | 19,000 |
2001/02/01 | 178 | 180 | 176 | 179 | 20,000 |
2001/01/31 | 182 | 184 | 176 | 180 | 56,000 |
2001/01/30 | 178 | 179 | 173 | 179 | 16,000 |
2001/01/29 | 170 | 176 | 170 | 176 | 55,000 |
2001/01/26 | 179 | 179 | 172 | 172 | 64,000 |
2001/01/25 | 175 | 176 | 175 | 175 | 30,000 |
2001/01/24 | 180 | 181 | 178 | 178 | 45,000 |
2001/01/23 | 181 | 181 | 178 | 180 | 33,000 |
2001/01/22 | 179 | 179 | 178 | 178 | 33,000 |
2001/01/19 | 180 | 181 | 178 | 179 | 26,000 |
2001/01/18 | 180 | 182 | 177 | 177 | 50,000 |
2001/01/17 | 175 | 178 | 175 | 178 | 15,000 |
2001/01/16 | 174 | 175 | 172 | 175 | 27,000 |
2001/01/15 | 165 | 172 | 165 | 171 | 31,000 |
2001/01/12 | 170 | 170 | 166 | 170 | 45,000 |
2001/01/11 | 180 | 180 | 168 | 171 | 69,000 |
2001/01/10 | 170 | 172 | 165 | 170 | 38,000 |
2001/01/09 | 170 | 170 | 168 | 170 | 77,000 |
2001/01/05 | 175 | 176 | 171 | 172 | 33,000 |
2001/01/04 | 177 | 177 | 170 | 170 | 42,000 |