日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2002/12/30 103 103 99 100 25,000
2002/12/27 97 103 97 103 85,000
2002/12/26 95 97 95 97 49,000
2002/12/25 93 97 92 95 89,000
2002/12/24 93 98 91 95 102,000
2002/12/20 96 100 95 98 117,000
2002/12/19 90 95 89 95 50,000
2002/12/18 94 94 89 89 49,000
2002/12/17 93 94 91 92 36,000
2002/12/16 95 95 93 93 32,000
2002/12/13 98 99 95 97 128,000
2002/12/12 101 102 98 100 72,000
2002/12/11 106 106 102 102 110,000
2002/12/10 104 105 101 105 44,000
2002/12/09 106 106 104 105 52,000
2002/12/06 102 107 102 104 333,000
2002/12/05 113 119 111 117 291,000
2002/12/04 104 111 104 111 120,000
2002/12/03 105 106 104 106 143,000
2002/12/02 103 103 101 102 73,000
2002/11/29 102 106 102 103 57,000
2002/11/28 102 105 102 102 56,000
2002/11/27 101 105 101 103 34,000
2002/11/26 107 107 102 103 52,000
2002/11/25 100 104 99 104 60,000
2002/11/22 96 103 95 102 53,000
2002/11/21 98 98 93 94 30,000
2002/11/20 87 100 85 90 49,000
2002/11/19 91 94 86 86 46,000
2002/11/18 96 98 93 95 71,000
2002/11/15 100 101 99 100 63,000
2002/11/14 100 102 100 100 20,000
2002/11/13 103 104 101 102 15,000
2002/11/12 105 105 102 105 35,000
2002/11/11 114 114 105 105 88,000
2002/11/08 112 113 110 113 45,000
2002/11/07 113 113 110 112 37,000
2002/11/06 111 113 110 113 39,000
2002/11/05 114 114 110 113 45,000
2002/11/01 115 115 111 113 32,000
2002/10/31 113 115 113 115 14,000
2002/10/30 111 114 110 114 28,000
2002/10/29 114 115 112 112 8,000
2002/10/28 114 115 110 115 46,000
2002/10/25 109 116 108 116 30,000
2002/10/24 110 111 110 110 44,000
2002/10/23 110 116 110 115 44,000
2002/10/22 117 117 110 110 30,000
2002/10/21 116 118 111 114 48,000
2002/10/18 117 118 116 116 18,000
2002/10/17 117 117 115 115 17,000
2002/10/16 116 117 116 117 34,000
2002/10/15 121 124 118 121 53,000
2002/10/11 111 113 108 111 101,000
2002/10/10 101 104 98 101 81,000
2002/10/09 106 108 100 100 94,000
2002/10/08 105 108 105 105 37,000
2002/10/07 113 113 105 105 50,000
2002/10/04 116 116 114 115 60,000
2002/10/03 125 125 116 118 94,000
2002/10/02 129 129 126 126 18,000
2002/10/01 130 131 126 129 30,000
2002/09/30 131 135 131 131 32,000
2002/09/27 134 139 131 136 142,000
2002/09/26 130 134 130 134 93,000
2002/09/25 123 128 123 128 63,000
2002/09/24 128 128 124 128 35,000
2002/09/20 126 128 123 128 38,000
2002/09/19 124 129 124 124 21,000
2002/09/18 124 128 122 128 21,000
2002/09/17 128 130 125 129 28,000
2002/09/13 130 130 119 124 129,000
2002/09/12 120 126 119 126 59,000
2002/09/11 126 127 123 123 75,000
2002/09/10 117 123 117 123 33,000
2002/09/09 114 119 114 119 13,000
2002/09/06 117 117 111 113 51,000
2002/09/05 117 119 116 117 40,000
2002/09/04 116 120 116 116 57,000
2002/09/03 125 125 119 119 49,000
2002/09/02 122 122 120 121 34,000
2002/08/30 122 125 121 123 42,000
2002/08/29 123 125 122 122 53,000
2002/08/28 127 127 125 125 24,000
2002/08/27 128 128 125 128 20,000
2002/08/26 127 130 127 128 42,000
2002/08/23 127 129 126 126 41,000
2002/08/22 128 130 125 125 28,000
2002/08/21 126 131 125 129 25,000
2002/08/20 127 128 126 126 43,000
2002/08/19 132 132 127 127 37,000
2002/08/16 138 138 130 130 17,000
2002/08/15 132 133 131 133 22,000
2002/08/14 131 134 131 131 19,000
2002/08/13 130 133 130 131 19,000
2002/08/12 141 141 134 134 75,000
2002/08/09 138 139 135 139 44,000
2002/08/08 135 135 134 135 8,000
2002/08/07 134 139 130 135 103,000
2002/08/06 121 133 120 133 141,000
2002/08/05 134 134 131 131 33,000
2002/08/02 137 137 134 134 30,000
2002/08/01 137 138 133 137 14,000
2002/07/31 137 139 136 136 14,000
2002/07/30 140 140 135 138 69,000
2002/07/29 132 145 127 145 92,000
2002/07/26 135 136 126 127 95,000
2002/07/25 135 135 131 134 44,000
2002/07/24 126 130 126 126 30,000
2002/07/23 129 129 125 126 23,000
2002/07/22 132 132 125 129 37,000
2002/07/19 135 135 130 132 40,000
2002/07/18 137 137 133 133 29,000
2002/07/17 136 137 131 137 15,000
2002/07/16 142 142 136 136 36,000
2002/07/15 140 140 139 140 22,000
2002/07/12 139 141 138 140 24,000
2002/07/11 141 143 138 138 61,000
2002/07/10 140 141 138 141 22,000
2002/07/09 139 140 138 140 26,000
2002/07/08 140 142 140 140 12,000
2002/07/05 140 143 140 141 12,000
2002/07/04 140 143 139 140 24,000
2002/07/03 139 142 139 142 86,000
2002/07/02 145 145 140 140 119,000
2002/07/01 138 138 135 135 22,000
2002/06/28 134 137 134 136 17,000
2002/06/27 130 140 130 135 94,000
2002/06/26 135 135 130 130 39,000
2002/06/25 131 135 131 135 26,000
2002/06/24 125 135 125 135 90,000
2002/06/21 137 137 135 135 23,000
2002/06/20 134 139 133 139 30,000
2002/06/19 137 138 135 135 37,000
2002/06/18 136 140 136 137 59,000
2002/06/17 141 142 135 136 44,000
2002/06/14 144 144 143 144 159,000
2002/06/13 150 150 145 150 28,000
2002/06/12 153 153 148 148 32,000
2002/06/11 151 155 148 155 72,000
2002/06/10 150 151 148 148 37,000
2002/06/07 151 154 148 151 40,000
2002/06/06 159 159 151 151 44,000
2002/06/05 157 159 153 157 52,000
2002/06/04 155 157 151 157 45,000
2002/06/03 157 158 155 157 29,000
2002/05/31 160 160 155 155 31,000
2002/05/30 156 159 156 159 41,000
2002/05/29 159 161 156 156 70,000
2002/05/28 161 161 159 161 35,000
2002/05/27 164 164 159 161 104,000
2002/05/24 162 162 158 161 78,000
2002/05/23 165 165 158 162 135,000
2002/05/22 152 163 151 158 300,000
2002/05/21 150 152 149 152 52,000
2002/05/20 148 150 148 148 27,000
2002/05/17 148 149 143 144 56,000
2002/05/16 146 149 144 149 28,000
2002/05/15 146 146 143 143 37,000
2002/05/14 143 145 143 145 31,000
2002/05/13 153 153 142 143 80,000
2002/05/10 142 143 141 143 27,000
2002/05/09 141 143 141 142 61,000
2002/05/08 141 142 141 142 42,000
2002/05/07 140 143 140 141 38,000
2002/05/02 144 145 144 144 19,000
2002/05/01 146 147 142 143 37,000
2002/04/30 149 149 144 146 28,000
2002/04/26 152 152 149 149 57,000
2002/04/25 151 153 151 152 57,000
2002/04/24 155 157 153 153 90,000
2002/04/23 152 155 150 155 107,000
2002/04/22 153 155 150 155 37,000
2002/04/19 150 150 149 149 36,000
2002/04/18 150 152 148 150 47,000
2002/04/17 145 149 143 149 57,000
2002/04/16 144 149 144 149 21,000
2002/04/15 146 154 142 149 29,000
2002/04/12 150 150 148 148 37,000
2002/04/11 151 154 148 150 115,000
2002/04/10 146 146 143 146 51,000
2002/04/09 144 146 143 143 37,000
2002/04/08 142 145 141 144 79,000
2002/04/05 144 144 141 142 56,000
2002/04/04 135 143 135 142 119,000
2002/04/03 133 137 132 137 50,000
2002/04/02 138 138 133 133 25,000
2002/04/01 141 141 133 133 40,000
2002/03/29 141 141 136 136 25,000
2002/03/28 140 143 140 140 12,000
2002/03/27 140 143 140 143 17,000
2002/03/26 147 147 140 141 42,000
2002/03/25 147 147 140 145 56,000
2002/03/22 153 155 146 148 50,000
2002/03/20 150 160 150 153 102,000
2002/03/19 152 152 150 150 57,000
2002/03/18 154 154 152 152 17,000
2002/03/15 148 152 147 152 51,000
2002/03/14 144 150 143 145 41,000
2002/03/13 151 151 146 148 37,000
2002/03/12 160 160 151 151 102,000
2002/03/11 150 158 145 158 110,000
2002/03/08 141 142 139 140 233,000
2002/03/07 141 141 140 141 48,000
2002/03/06 141 142 139 141 80,000
2002/03/05 148 148 140 141 95,000
2002/03/04 142 148 142 146 97,000
2002/03/01 142 142 138 142 114,000
2002/02/28 135 142 135 137 87,000
2002/02/27 131 135 130 134 61,000
2002/02/26 135 135 130 135 65,000
2002/02/25 128 131 127 130 61,000
2002/02/22 126 130 126 129 34,000
2002/02/21 128 130 127 130 21,000
2002/02/20 123 127 123 127 40,000
2002/02/19 125 126 123 125 49,000
2002/02/18 126 130 125 125 70,000
2002/02/15 128 130 128 130 35,000
2002/02/14 128 132 127 128 80,000
2002/02/13 125 127 125 127 89,000
2002/02/12 127 127 123 124 83,000
2002/02/08 119 125 119 125 75,000
2002/02/07 117 120 117 118 16,000
2002/02/06 115 120 115 119 37,000
2002/02/05 125 125 118 120 68,000
2002/02/04 123 126 118 125 65,000
2002/02/01 123 123 120 122 20,000
2002/01/31 127 127 121 126 44,000
2002/01/30 125 129 125 129 15,000
2002/01/29 129 130 128 128 18,000
2002/01/28 134 134 129 130 73,000
2002/01/25 135 135 130 134 58,000
2002/01/24 131 136 130 135 107,000
2002/01/23 121 132 121 127 35,000
2002/01/22 131 133 125 125 29,000
2002/01/21 125 133 125 130 57,000
2002/01/18 118 125 115 125 48,000
2002/01/17 117 120 116 120 37,000
2002/01/16 126 126 116 125 36,000
2002/01/15 125 125 116 116 67,000
2002/01/11 135 137 131 131 174,000
2002/01/10 129 135 129 130 75,000
2002/01/09 125 128 124 127 50,000
2002/01/08 125 127 125 125 72,000
2002/01/07 127 128 125 126 44,000
2002/01/04 129 130 125 125 22,000

このページの先頭へ