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 |
---|---|---|---|---|---|
2004/12/30 | 219 | 219 | 216 | 217 | 236,000 |
2004/12/29 | 221 | 224 | 218 | 219 | 348,000 |
2004/12/28 | 226 | 226 | 220 | 222 | 1,343,000 |
2004/12/27 | 216 | 232 | 213 | 226 | 3,471,000 |
2004/12/24 | 211 | 215 | 210 | 211 | 529,000 |
2004/12/22 | 213 | 214 | 209 | 210 | 523,000 |
2004/12/21 | 215 | 216 | 210 | 212 | 597,000 |
2004/12/20 | 208 | 215 | 205 | 212 | 1,343,000 |
2004/12/17 | 226 | 228 | 207 | 208 | 4,204,000 |
2004/12/16 | 205 | 212 | 203 | 211 | 551,000 |
2004/12/15 | 202 | 206 | 201 | 203 | 296,000 |
2004/12/14 | 206 | 208 | 202 | 202 | 361,000 |
2004/12/13 | 204 | 212 | 201 | 209 | 710,000 |
2004/12/10 | 202 | 207 | 199 | 199 | 498,000 |
2004/12/09 | 208 | 209 | 200 | 205 | 695,000 |
2004/12/08 | 212 | 215 | 207 | 210 | 1,278,000 |
2004/12/07 | 230 | 237 | 215 | 219 | 11,570,000 |
2004/12/06 | 189 | 220 | 187 | 220 | 1,683,000 |
2004/12/03 | 191 | 191 | 188 | 189 | 96,000 |
2004/12/02 | 190 | 190 | 187 | 188 | 46,000 |
2004/12/01 | 188 | 189 | 186 | 187 | 117,000 |
2004/11/30 | 192 | 192 | 188 | 189 | 100,000 |
2004/11/29 | 190 | 194 | 190 | 191 | 222,000 |
2004/11/26 | 183 | 193 | 182 | 187 | 420,000 |
2004/11/25 | 183 | 183 | 180 | 181 | 197,000 |
2004/11/24 | 185 | 186 | 183 | 183 | 75,000 |
2004/11/22 | 187 | 188 | 185 | 186 | 136,000 |
2004/11/19 | 187 | 191 | 187 | 190 | 236,000 |
2004/11/18 | 191 | 192 | 188 | 188 | 216,000 |
2004/11/17 | 190 | 195 | 190 | 192 | 265,000 |
2004/11/16 | 195 | 196 | 194 | 195 | 127,000 |
2004/11/15 | 193 | 197 | 193 | 193 | 172,000 |
2004/11/12 | 192 | 194 | 191 | 194 | 116,000 |
2004/11/11 | 198 | 198 | 194 | 194 | 180,000 |
2004/11/10 | 196 | 201 | 196 | 197 | 117,000 |
2004/11/09 | 198 | 198 | 197 | 198 | 56,000 |
2004/11/08 | 202 | 202 | 196 | 199 | 176,000 |
2004/11/05 | 197 | 199 | 194 | 199 | 152,000 |
2004/11/04 | 197 | 197 | 193 | 194 | 173,000 |
2004/11/02 | 191 | 194 | 191 | 192 | 178,000 |
2004/11/01 | 196 | 197 | 191 | 191 | 256,000 |
2004/10/29 | 201 | 202 | 196 | 199 | 259,000 |
2004/10/28 | 206 | 208 | 203 | 203 | 95,000 |
2004/10/27 | 208 | 212 | 204 | 204 | 213,000 |
2004/10/26 | 199 | 209 | 199 | 204 | 434,000 |
2004/10/25 | 196 | 200 | 195 | 198 | 195,000 |
2004/10/22 | 203 | 207 | 198 | 204 | 348,000 |
2004/10/21 | 206 | 210 | 201 | 202 | 357,000 |
2004/10/20 | 209 | 209 | 204 | 205 | 410,000 |
2004/10/19 | 212 | 214 | 209 | 209 | 449,000 |
2004/10/18 | 212 | 220 | 209 | 210 | 433,000 |
2004/10/15 | 205 | 213 | 204 | 212 | 770,000 |
2004/10/14 | 216 | 217 | 208 | 210 | 863,000 |
2004/10/13 | 215 | 226 | 214 | 218 | 1,106,000 |
2004/10/12 | 218 | 218 | 212 | 216 | 768,000 |
2004/10/08 | 220 | 222 | 216 | 218 | 816,000 |
2004/10/07 | 219 | 229 | 218 | 222 | 2,395,000 |
2004/10/06 | 215 | 219 | 211 | 214 | 1,295,000 |
2004/10/05 | 221 | 225 | 216 | 219 | 2,616,000 |
2004/10/04 | 224 | 237 | 219 | 224 | 7,130,000 |
2004/10/01 | 202 | 217 | 198 | 217 | 7,785,000 |
2004/09/30 | 192 | 208 | 189 | 200 | 3,905,000 |
2004/09/29 | 197 | 198 | 187 | 192 | 2,089,000 |
2004/09/28 | 173 | 202 | 173 | 184 | 2,664,000 |
2004/09/27 | 176 | 176 | 171 | 173 | 174,000 |
2004/09/24 | 171 | 174 | 171 | 172 | 163,000 |
2004/09/22 | 170 | 178 | 168 | 178 | 263,000 |
2004/09/21 | 171 | 171 | 167 | 167 | 108,000 |
2004/09/17 | 180 | 180 | 167 | 173 | 286,000 |
2004/09/16 | 179 | 183 | 175 | 179 | 157,000 |
2004/09/15 | 183 | 185 | 181 | 182 | 159,000 |
2004/09/14 | 185 | 186 | 182 | 183 | 223,000 |
2004/09/13 | 185 | 185 | 181 | 183 | 276,000 |
2004/09/10 | 185 | 187 | 181 | 186 | 635,000 |
2004/09/09 | 190 | 194 | 185 | 187 | 1,905,000 |
2004/09/08 | 172 | 189 | 172 | 188 | 1,130,000 |
2004/09/07 | 168 | 170 | 165 | 169 | 145,000 |
2004/09/06 | 164 | 168 | 164 | 168 | 96,000 |
2004/09/03 | 165 | 165 | 162 | 163 | 69,000 |
2004/09/02 | 162 | 165 | 162 | 164 | 33,000 |
2004/09/01 | 164 | 164 | 161 | 162 | 48,000 |
2004/08/31 | 163 | 163 | 161 | 162 | 21,000 |
2004/08/30 | 169 | 170 | 165 | 165 | 19,000 |
2004/08/27 | 168 | 168 | 166 | 166 | 29,000 |
2004/08/26 | 169 | 169 | 164 | 164 | 58,000 |
2004/08/25 | 164 | 165 | 162 | 164 | 35,000 |
2004/08/24 | 163 | 164 | 162 | 164 | 18,000 |
2004/08/23 | 164 | 168 | 164 | 165 | 24,000 |
2004/08/20 | 164 | 164 | 161 | 164 | 37,000 |
2004/08/19 | 164 | 165 | 162 | 164 | 52,000 |
2004/08/18 | 159 | 161 | 158 | 160 | 52,000 |
2004/08/17 | 160 | 161 | 159 | 161 | 30,000 |
2004/08/16 | 160 | 162 | 156 | 162 | 54,000 |
2004/08/13 | 165 | 165 | 160 | 161 | 49,000 |
2004/08/12 | 163 | 165 | 162 | 163 | 14,000 |
2004/08/11 | 163 | 166 | 162 | 163 | 93,000 |
2004/08/10 | 160 | 161 | 158 | 161 | 75,000 |
2004/08/09 | 165 | 168 | 118 | 159 | 403,000 |
2004/08/06 | 165 | 170 | 164 | 168 | 73,000 |
2004/08/05 | 169 | 169 | 167 | 168 | 25,000 |
2004/08/04 | 173 | 173 | 165 | 169 | 114,000 |
2004/08/03 | 178 | 178 | 172 | 173 | 47,000 |
2004/08/02 | 177 | 177 | 173 | 175 | 36,000 |
2004/07/30 | 178 | 179 | 173 | 178 | 92,000 |
2004/07/29 | 177 | 178 | 171 | 173 | 151,000 |
2004/07/28 | 169 | 176 | 169 | 172 | 84,000 |
2004/07/27 | 176 | 179 | 167 | 167 | 75,000 |
2004/07/26 | 182 | 185 | 177 | 181 | 179,000 |
2004/07/23 | 188 | 188 | 185 | 187 | 88,000 |
2004/07/22 | 184 | 186 | 183 | 184 | 88,000 |
2004/07/21 | 187 | 188 | 184 | 185 | 151,000 |
2004/07/20 | 186 | 188 | 184 | 184 | 149,000 |
2004/07/16 | 185 | 186 | 183 | 185 | 82,000 |
2004/07/15 | 186 | 187 | 183 | 184 | 108,000 |
2004/07/14 | 189 | 190 | 183 | 183 | 149,000 |
2004/07/13 | 190 | 190 | 185 | 189 | 101,000 |
2004/07/12 | 187 | 190 | 186 | 190 | 173,000 |
2004/07/09 | 186 | 186 | 183 | 186 | 166,000 |
2004/07/08 | 183 | 186 | 183 | 186 | 173,000 |
2004/07/07 | 183 | 188 | 180 | 183 | 405,000 |
2004/07/06 | 192 | 193 | 185 | 186 | 754,000 |
2004/07/05 | 197 | 198 | 191 | 193 | 913,000 |
2004/07/02 | 188 | 197 | 186 | 195 | 1,218,000 |
2004/07/01 | 186 | 190 | 185 | 189 | 1,296,000 |
2004/06/30 | 188 | 195 | 184 | 191 | 3,028,000 |
2004/06/29 | 176 | 177 | 172 | 174 | 199,000 |
2004/06/28 | 180 | 180 | 176 | 178 | 106,000 |
2004/06/25 | 180 | 180 | 178 | 178 | 133,000 |
2004/06/24 | 175 | 180 | 175 | 179 | 151,000 |
2004/06/23 | 181 | 181 | 174 | 176 | 276,000 |
2004/06/22 | 175 | 182 | 173 | 178 | 965,000 |
2004/06/21 | 173 | 174 | 171 | 171 | 122,000 |
2004/06/18 | 174 | 174 | 170 | 170 | 165,000 |
2004/06/17 | 166 | 174 | 166 | 172 | 507,000 |
2004/06/16 | 165 | 167 | 163 | 166 | 133,000 |
2004/06/15 | 166 | 166 | 161 | 163 | 111,000 |
2004/06/14 | 167 | 169 | 163 | 164 | 124,000 |
2004/06/11 | 160 | 167 | 160 | 167 | 297,000 |
2004/06/10 | 153 | 161 | 153 | 159 | 111,000 |
2004/06/09 | 154 | 155 | 153 | 153 | 59,000 |
2004/06/08 | 155 | 155 | 152 | 152 | 25,000 |
2004/06/07 | 151 | 154 | 151 | 152 | 55,000 |
2004/06/04 | 151 | 151 | 146 | 150 | 29,000 |
2004/06/03 | 152 | 153 | 148 | 148 | 61,000 |
2004/06/02 | 155 | 155 | 151 | 152 | 57,000 |
2004/06/01 | 152 | 154 | 152 | 154 | 27,000 |
2004/05/31 | 157 | 157 | 154 | 154 | 28,000 |
2004/05/28 | 152 | 157 | 151 | 157 | 60,000 |
2004/05/27 | 154 | 154 | 152 | 152 | 66,000 |
2004/05/26 | 158 | 159 | 154 | 154 | 78,000 |
2004/05/25 | 158 | 158 | 152 | 154 | 51,000 |
2004/05/24 | 157 | 158 | 155 | 158 | 34,000 |
2004/05/21 | 150 | 154 | 150 | 154 | 66,000 |
2004/05/20 | 150 | 153 | 148 | 149 | 49,000 |
2004/05/19 | 145 | 151 | 144 | 150 | 62,000 |
2004/05/18 | 139 | 144 | 139 | 140 | 84,000 |
2004/05/17 | 145 | 147 | 136 | 136 | 180,000 |
2004/05/14 | 152 | 153 | 151 | 151 | 72,000 |
2004/05/13 | 154 | 156 | 153 | 156 | 70,000 |
2004/05/12 | 154 | 156 | 151 | 156 | 109,000 |
2004/05/11 | 154 | 154 | 150 | 152 | 176,000 |
2004/05/10 | 156 | 158 | 145 | 145 | 205,000 |
2004/05/07 | 161 | 163 | 160 | 162 | 144,000 |
2004/05/06 | 173 | 173 | 162 | 162 | 106,000 |
2004/04/30 | 172 | 172 | 170 | 171 | 63,000 |
2004/04/28 | 177 | 177 | 174 | 175 | 87,000 |
2004/04/27 | 174 | 174 | 169 | 174 | 97,000 |
2004/04/26 | 183 | 183 | 173 | 174 | 130,000 |
2004/04/23 | 182 | 185 | 179 | 182 | 92,000 |
2004/04/22 | 181 | 188 | 180 | 182 | 123,000 |
2004/04/21 | 180 | 183 | 179 | 181 | 107,000 |
2004/04/20 | 180 | 183 | 176 | 181 | 89,000 |
2004/04/19 | 185 | 185 | 177 | 181 | 92,000 |
2004/04/16 | 184 | 188 | 184 | 185 | 85,000 |
2004/04/15 | 195 | 198 | 184 | 184 | 454,000 |
2004/04/14 | 188 | 192 | 187 | 191 | 319,000 |
2004/04/13 | 185 | 188 | 183 | 188 | 187,000 |
2004/04/12 | 182 | 184 | 181 | 183 | 99,000 |
2004/04/09 | 183 | 183 | 180 | 180 | 113,000 |
2004/04/08 | 181 | 187 | 180 | 185 | 127,000 |
2004/04/07 | 183 | 186 | 181 | 181 | 171,000 |
2004/04/06 | 181 | 189 | 181 | 184 | 251,000 |
2004/04/05 | 190 | 190 | 182 | 185 | 584,000 |
2004/04/02 | 173 | 191 | 173 | 184 | 1,887,000 |
2004/04/01 | 173 | 173 | 169 | 171 | 122,000 |
2004/03/31 | 171 | 172 | 170 | 172 | 87,000 |
2004/03/30 | 172 | 173 | 170 | 172 | 120,000 |
2004/03/29 | 172 | 172 | 170 | 172 | 88,000 |
2004/03/26 | 176 | 177 | 172 | 172 | 141,000 |
2004/03/25 | 173 | 176 | 171 | 175 | 443,000 |
2004/03/24 | 166 | 173 | 166 | 170 | 292,000 |
2004/03/23 | 167 | 168 | 164 | 166 | 147,000 |
2004/03/22 | 166 | 167 | 166 | 166 | 68,000 |
2004/03/19 | 165 | 167 | 165 | 166 | 82,000 |
2004/03/18 | 169 | 170 | 166 | 166 | 126,000 |
2004/03/17 | 169 | 170 | 167 | 169 | 201,000 |
2004/03/16 | 169 | 170 | 167 | 168 | 168,000 |
2004/03/15 | 170 | 170 | 165 | 169 | 225,000 |
2004/03/12 | 165 | 167 | 165 | 166 | 220,000 |
2004/03/11 | 167 | 169 | 165 | 167 | 303,000 |
2004/03/10 | 170 | 170 | 160 | 165 | 761,000 |
2004/03/09 | 172 | 173 | 170 | 170 | 71,000 |
2004/03/08 | 167 | 173 | 167 | 170 | 149,000 |
2004/03/05 | 170 | 172 | 167 | 167 | 202,000 |
2004/03/04 | 163 | 169 | 162 | 167 | 264,000 |
2004/03/03 | 161 | 163 | 160 | 162 | 96,000 |
2004/03/02 | 161 | 163 | 160 | 160 | 201,000 |
2004/03/01 | 158 | 164 | 158 | 159 | 689,000 |
2004/02/27 | 166 | 168 | 165 | 168 | 75,000 |
2004/02/26 | 164 | 168 | 163 | 166 | 89,000 |
2004/02/25 | 164 | 166 | 164 | 164 | 40,000 |
2004/02/24 | 169 | 169 | 163 | 166 | 150,000 |
2004/02/23 | 164 | 171 | 161 | 170 | 370,000 |
2004/02/20 | 158 | 166 | 155 | 166 | 316,000 |
2004/02/19 | 155 | 157 | 155 | 155 | 42,000 |
2004/02/18 | 156 | 157 | 155 | 155 | 41,000 |
2004/02/17 | 155 | 158 | 154 | 158 | 34,000 |
2004/02/16 | 156 | 156 | 152 | 155 | 22,000 |
2004/02/13 | 154 | 159 | 154 | 156 | 62,000 |
2004/02/12 | 157 | 157 | 151 | 155 | 100,000 |
2004/02/10 | 158 | 158 | 155 | 155 | 32,000 |
2004/02/09 | 157 | 160 | 156 | 156 | 46,000 |
2004/02/06 | 160 | 160 | 157 | 159 | 20,000 |
2004/02/05 | 156 | 158 | 155 | 157 | 57,000 |
2004/02/04 | 161 | 161 | 156 | 156 | 59,000 |
2004/02/03 | 161 | 161 | 157 | 159 | 58,000 |
2004/02/02 | 161 | 165 | 160 | 160 | 54,000 |
2004/01/30 | 158 | 160 | 157 | 160 | 47,000 |
2004/01/29 | 160 | 161 | 156 | 156 | 130,000 |
2004/01/28 | 162 | 162 | 160 | 160 | 85,000 |
2004/01/27 | 162 | 164 | 162 | 163 | 52,000 |
2004/01/26 | 160 | 164 | 160 | 162 | 104,000 |
2004/01/23 | 159 | 164 | 159 | 161 | 189,000 |
2004/01/22 | 164 | 164 | 163 | 164 | 70,000 |
2004/01/21 | 167 | 167 | 162 | 164 | 48,000 |
2004/01/20 | 169 | 169 | 163 | 165 | 150,000 |
2004/01/19 | 162 | 168 | 162 | 165 | 125,000 |
2004/01/16 | 160 | 164 | 160 | 164 | 49,000 |
2004/01/15 | 159 | 165 | 159 | 161 | 103,000 |
2004/01/14 | 157 | 163 | 155 | 160 | 110,000 |
2004/01/13 | 163 | 165 | 159 | 162 | 167,000 |
2004/01/09 | 154 | 166 | 154 | 166 | 409,000 |
2004/01/08 | 149 | 152 | 147 | 152 | 132,000 |
2004/01/07 | 149 | 149 | 146 | 147 | 82,000 |
2004/01/06 | 151 | 152 | 144 | 148 | 130,000 |
2004/01/05 | 148 | 150 | 144 | 150 | 93,000 |