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
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

このページの先頭へ