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 |
|---|---|---|---|---|---|
| 2005/12/30 | 380 | 397 | 379 | 395 | 4,707,000 |
| 2005/12/29 | 369 | 377 | 364 | 368 | 1,574,000 |
| 2005/12/28 | 362 | 371 | 360 | 366 | 1,764,000 |
| 2005/12/27 | 362 | 363 | 355 | 361 | 607,000 |
| 2005/12/26 | 360 | 366 | 357 | 362 | 1,341,000 |
| 2005/12/22 | 354 | 360 | 343 | 353 | 643,000 |
| 2005/12/21 | 355 | 362 | 350 | 353 | 1,229,000 |
| 2005/12/20 | 338 | 350 | 332 | 350 | 1,097,000 |
| 2005/12/19 | 345 | 345 | 336 | 340 | 512,000 |
| 2005/12/16 | 345 | 351 | 342 | 344 | 579,000 |
| 2005/12/15 | 352 | 360 | 343 | 351 | 1,088,000 |
| 2005/12/14 | 369 | 374 | 352 | 355 | 3,341,000 |
| 2005/12/13 | 340 | 372 | 340 | 370 | 6,039,000 |
| 2005/12/12 | 340 | 340 | 335 | 338 | 674,000 |
| 2005/12/09 | 323 | 334 | 323 | 333 | 700,000 |
| 2005/12/08 | 333 | 335 | 323 | 326 | 695,000 |
| 2005/12/07 | 336 | 341 | 334 | 336 | 795,000 |
| 2005/12/06 | 343 | 343 | 335 | 336 | 739,000 |
| 2005/12/05 | 336 | 342 | 333 | 342 | 1,063,000 |
| 2005/12/02 | 338 | 340 | 333 | 333 | 1,059,000 |
| 2005/12/01 | 333 | 346 | 332 | 342 | 5,816,000 |
| 2005/11/30 | 311 | 325 | 305 | 323 | 1,401,000 |
| 2005/11/29 | 306 | 310 | 305 | 310 | 335,000 |
| 2005/11/28 | 302 | 309 | 302 | 305 | 266,000 |
| 2005/11/25 | 296 | 305 | 292 | 303 | 284,000 |
| 2005/11/24 | 307 | 309 | 295 | 296 | 544,000 |
| 2005/11/22 | 308 | 309 | 303 | 307 | 289,000 |
| 2005/11/21 | 316 | 316 | 306 | 307 | 322,000 |
| 2005/11/18 | 315 | 319 | 311 | 313 | 396,000 |
| 2005/11/17 | 308 | 318 | 306 | 316 | 457,000 |
| 2005/11/16 | 306 | 307 | 301 | 307 | 429,000 |
| 2005/11/15 | 311 | 312 | 301 | 302 | 503,000 |
| 2005/11/14 | 315 | 315 | 310 | 311 | 330,000 |
| 2005/11/11 | 314 | 320 | 311 | 312 | 576,000 |
| 2005/11/10 | 324 | 324 | 308 | 313 | 707,000 |
| 2005/11/09 | 321 | 330 | 316 | 326 | 1,315,000 |
| 2005/11/08 | 330 | 330 | 318 | 323 | 2,182,000 |
| 2005/11/07 | 308 | 308 | 301 | 307 | 588,000 |
| 2005/11/04 | 303 | 306 | 303 | 305 | 672,000 |
| 2005/11/02 | 300 | 302 | 297 | 301 | 567,000 |
| 2005/11/01 | 304 | 304 | 301 | 303 | 332,000 |
| 2005/10/31 | 308 | 308 | 298 | 303 | 482,000 |
| 2005/10/28 | 304 | 308 | 302 | 305 | 945,000 |
| 2005/10/27 | 296 | 307 | 294 | 304 | 1,017,000 |
| 2005/10/26 | 288 | 295 | 283 | 293 | 682,000 |
| 2005/10/25 | 281 | 289 | 281 | 283 | 476,000 |
| 2005/10/24 | 280 | 283 | 276 | 278 | 327,000 |
| 2005/10/21 | 281 | 286 | 275 | 285 | 549,000 |
| 2005/10/20 | 288 | 288 | 281 | 281 | 419,000 |
| 2005/10/19 | 289 | 292 | 283 | 284 | 575,000 |
| 2005/10/18 | 292 | 294 | 282 | 287 | 393,000 |
| 2005/10/17 | 299 | 299 | 289 | 290 | 243,000 |
| 2005/10/14 | 303 | 304 | 292 | 292 | 530,000 |
| 2005/10/13 | 303 | 306 | 300 | 302 | 443,000 |
| 2005/10/12 | 311 | 315 | 305 | 306 | 1,970,000 |
| 2005/10/11 | 291 | 299 | 290 | 296 | 1,076,000 |
| 2005/10/07 | 288 | 301 | 286 | 286 | 1,914,000 |
| 2005/10/06 | 295 | 298 | 280 | 287 | 3,187,000 |
| 2005/10/05 | 307 | 318 | 305 | 305 | 706,000 |
| 2005/10/04 | 311 | 315 | 304 | 312 | 647,000 |
| 2005/10/03 | 315 | 315 | 303 | 306 | 733,000 |
| 2005/09/30 | 329 | 331 | 314 | 315 | 997,000 |
| 2005/09/29 | 340 | 340 | 325 | 334 | 1,106,000 |
| 2005/09/28 | 321 | 340 | 319 | 335 | 1,830,000 |
| 2005/09/27 | 336 | 338 | 317 | 320 | 1,284,000 |
| 2005/09/26 | 343 | 344 | 336 | 339 | 1,809,000 |
| 2005/09/22 | 312 | 337 | 309 | 333 | 2,664,000 |
| 2005/09/21 | 360 | 363 | 316 | 322 | 9,519,000 |
| 2005/09/20 | 273 | 351 | 273 | 338 | 29,178,000 |
| 2005/09/16 | 275 | 275 | 268 | 271 | 757,000 |
| 2005/09/15 | 268 | 274 | 266 | 273 | 972,000 |
| 2005/09/14 | 266 | 272 | 262 | 267 | 1,089,000 |
| 2005/09/13 | 263 | 278 | 258 | 268 | 1,815,000 |
| 2005/09/12 | 266 | 266 | 259 | 263 | 735,000 |
| 2005/09/09 | 260 | 267 | 259 | 263 | 1,310,000 |
| 2005/09/08 | 265 | 268 | 255 | 262 | 1,477,000 |
| 2005/09/07 | 274 | 276 | 264 | 269 | 1,653,000 |
| 2005/09/06 | 286 | 287 | 267 | 273 | 4,194,000 |
| 2005/09/05 | 274 | 285 | 273 | 283 | 7,044,000 |
| 2005/09/02 | 264 | 268 | 262 | 267 | 1,369,000 |
| 2005/09/01 | 270 | 272 | 260 | 263 | 4,239,000 |
| 2005/08/31 | 253 | 267 | 253 | 265 | 4,859,000 |
| 2005/08/30 | 255 | 256 | 251 | 253 | 1,292,000 |
| 2005/08/29 | 246 | 259 | 246 | 256 | 6,344,000 |
| 2005/08/26 | 246 | 247 | 240 | 243 | 1,276,000 |
| 2005/08/25 | 247 | 249 | 244 | 247 | 3,101,000 |
| 2005/08/24 | 235 | 256 | 233 | 251 | 10,316,000 |
| 2005/08/23 | 233 | 236 | 232 | 233 | 411,000 |
| 2005/08/22 | 231 | 233 | 230 | 231 | 173,000 |
| 2005/08/19 | 231 | 231 | 229 | 229 | 222,000 |
| 2005/08/18 | 232 | 236 | 231 | 233 | 330,000 |
| 2005/08/17 | 228 | 234 | 227 | 230 | 276,000 |
| 2005/08/16 | 232 | 233 | 229 | 230 | 354,000 |
| 2005/08/15 | 235 | 236 | 233 | 233 | 262,000 |
| 2005/08/12 | 235 | 238 | 233 | 236 | 282,000 |
| 2005/08/11 | 241 | 241 | 235 | 238 | 535,000 |
| 2005/08/10 | 233 | 242 | 233 | 240 | 654,000 |
| 2005/08/09 | 225 | 233 | 224 | 233 | 340,000 |
| 2005/08/08 | 222 | 228 | 218 | 226 | 682,000 |
| 2005/08/05 | 227 | 229 | 224 | 227 | 613,000 |
| 2005/08/04 | 231 | 233 | 223 | 226 | 953,000 |
| 2005/08/03 | 236 | 237 | 231 | 232 | 837,000 |
| 2005/08/02 | 244 | 245 | 236 | 237 | 1,213,000 |
| 2005/08/01 | 245 | 247 | 242 | 243 | 741,000 |
| 2005/07/29 | 241 | 248 | 239 | 245 | 1,370,000 |
| 2005/07/28 | 243 | 244 | 239 | 241 | 844,000 |
| 2005/07/27 | 239 | 246 | 237 | 245 | 1,752,000 |
| 2005/07/26 | 238 | 239 | 235 | 239 | 1,147,000 |
| 2005/07/25 | 241 | 242 | 238 | 239 | 1,048,000 |
| 2005/07/22 | 235 | 241 | 234 | 237 | 1,934,000 |
| 2005/07/21 | 248 | 249 | 233 | 237 | 3,544,000 |
| 2005/07/20 | 253 | 255 | 247 | 249 | 5,781,000 |
| 2005/07/19 | 242 | 253 | 241 | 251 | 10,625,000 |
| 2005/07/15 | 239 | 246 | 236 | 244 | 6,843,000 |
| 2005/07/14 | 237 | 239 | 234 | 238 | 4,797,000 |
| 2005/07/13 | 226 | 242 | 225 | 241 | 14,106,000 |
| 2005/07/12 | 226 | 226 | 222 | 225 | 1,796,000 |
| 2005/07/11 | 228 | 230 | 221 | 224 | 7,071,000 |
| 2005/07/08 | 203 | 231 | 202 | 223 | 6,722,000 |
| 2005/07/07 | 200 | 202 | 198 | 201 | 224,000 |
| 2005/07/06 | 201 | 205 | 200 | 202 | 305,000 |
| 2005/07/05 | 206 | 206 | 204 | 204 | 303,000 |
| 2005/07/04 | 209 | 209 | 206 | 207 | 164,000 |
| 2005/07/01 | 205 | 208 | 204 | 206 | 294,000 |
| 2005/06/30 | 212 | 212 | 209 | 210 | 97,000 |
| 2005/06/29 | 213 | 213 | 210 | 212 | 139,000 |
| 2005/06/28 | 213 | 213 | 210 | 212 | 87,000 |
| 2005/06/27 | 214 | 214 | 210 | 210 | 95,000 |
| 2005/06/24 | 208 | 213 | 208 | 213 | 129,000 |
| 2005/06/23 | 212 | 212 | 210 | 210 | 64,000 |
| 2005/06/22 | 213 | 213 | 209 | 212 | 218,000 |
| 2005/06/21 | 214 | 214 | 212 | 213 | 108,000 |
| 2005/06/20 | 217 | 217 | 213 | 214 | 160,000 |
| 2005/06/17 | 213 | 216 | 213 | 216 | 145,000 |
| 2005/06/16 | 215 | 216 | 213 | 213 | 233,000 |
| 2005/06/15 | 216 | 217 | 214 | 216 | 191,000 |
| 2005/06/14 | 219 | 219 | 213 | 214 | 596,000 |
| 2005/06/13 | 214 | 222 | 211 | 220 | 1,262,000 |
| 2005/06/10 | 209 | 214 | 207 | 214 | 271,000 |
| 2005/06/09 | 210 | 210 | 207 | 207 | 97,000 |
| 2005/06/08 | 208 | 209 | 206 | 207 | 79,000 |
| 2005/06/07 | 211 | 211 | 208 | 209 | 131,000 |
| 2005/06/06 | 206 | 214 | 205 | 211 | 251,000 |
| 2005/06/03 | 209 | 209 | 205 | 206 | 149,000 |
| 2005/06/02 | 214 | 214 | 207 | 209 | 358,000 |
| 2005/06/01 | 207 | 219 | 207 | 212 | 1,200,000 |
| 2005/05/31 | 199 | 208 | 199 | 204 | 865,000 |
| 2005/05/30 | 188 | 200 | 187 | 198 | 854,000 |
| 2005/05/27 | 184 | 192 | 182 | 191 | 897,000 |
| 2005/05/26 | 184 | 185 | 169 | 174 | 305,000 |
| 2005/05/25 | 193 | 193 | 182 | 184 | 153,000 |
| 2005/05/24 | 195 | 195 | 192 | 194 | 52,000 |
| 2005/05/23 | 192 | 195 | 192 | 195 | 65,000 |
| 2005/05/20 | 195 | 195 | 192 | 192 | 51,000 |
| 2005/05/19 | 195 | 195 | 191 | 194 | 74,000 |
| 2005/05/18 | 190 | 191 | 189 | 190 | 82,000 |
| 2005/05/17 | 198 | 198 | 187 | 189 | 148,000 |
| 2005/05/16 | 201 | 202 | 198 | 198 | 80,000 |
| 2005/05/13 | 202 | 203 | 199 | 202 | 133,000 |
| 2005/05/12 | 206 | 207 | 203 | 203 | 88,000 |
| 2005/05/11 | 207 | 207 | 204 | 204 | 92,000 |
| 2005/05/10 | 205 | 208 | 205 | 207 | 107,000 |
| 2005/05/09 | 204 | 205 | 202 | 205 | 54,000 |
| 2005/05/06 | 201 | 203 | 198 | 202 | 79,000 |
| 2005/05/02 | 199 | 203 | 198 | 200 | 112,000 |
| 2005/04/28 | 201 | 202 | 199 | 199 | 59,000 |
| 2005/04/27 | 204 | 205 | 201 | 201 | 170,000 |
| 2005/04/26 | 202 | 207 | 201 | 203 | 140,000 |
| 2005/04/25 | 196 | 202 | 195 | 201 | 125,000 |
| 2005/04/22 | 200 | 200 | 197 | 198 | 151,000 |
| 2005/04/21 | 188 | 194 | 187 | 192 | 234,000 |
| 2005/04/20 | 200 | 201 | 197 | 198 | 182,000 |
| 2005/04/19 | 193 | 199 | 193 | 197 | 95,000 |
| 2005/04/18 | 196 | 196 | 188 | 191 | 349,000 |
| 2005/04/15 | 204 | 204 | 200 | 203 | 211,000 |
| 2005/04/14 | 210 | 210 | 206 | 208 | 121,000 |
| 2005/04/13 | 213 | 214 | 211 | 212 | 117,000 |
| 2005/04/12 | 216 | 216 | 212 | 213 | 205,000 |
| 2005/04/11 | 220 | 220 | 215 | 216 | 199,000 |
| 2005/04/08 | 218 | 222 | 217 | 220 | 378,000 |
| 2005/04/07 | 218 | 219 | 218 | 218 | 100,000 |
| 2005/04/06 | 220 | 220 | 217 | 219 | 149,000 |
| 2005/04/05 | 219 | 220 | 217 | 219 | 188,000 |
| 2005/04/04 | 214 | 217 | 214 | 217 | 113,000 |
| 2005/04/01 | 215 | 220 | 213 | 214 | 334,000 |
| 2005/03/31 | 220 | 220 | 217 | 220 | 122,000 |
| 2005/03/30 | 216 | 220 | 212 | 213 | 283,000 |
| 2005/03/29 | 223 | 227 | 217 | 221 | 233,000 |
| 2005/03/28 | 227 | 227 | 221 | 226 | 114,000 |
| 2005/03/25 | 228 | 229 | 225 | 227 | 186,000 |
| 2005/03/24 | 232 | 233 | 229 | 230 | 229,000 |
| 2005/03/23 | 236 | 236 | 232 | 234 | 181,000 |
| 2005/03/22 | 241 | 242 | 237 | 237 | 219,000 |
| 2005/03/18 | 238 | 241 | 236 | 237 | 505,000 |
| 2005/03/17 | 238 | 239 | 232 | 234 | 736,000 |
| 2005/03/16 | 232 | 250 | 232 | 242 | 4,915,000 |
| 2005/03/15 | 232 | 234 | 230 | 231 | 310,000 |
| 2005/03/14 | 230 | 232 | 229 | 230 | 166,000 |
| 2005/03/11 | 234 | 234 | 230 | 230 | 326,000 |
| 2005/03/10 | 231 | 234 | 231 | 233 | 257,000 |
| 2005/03/09 | 230 | 233 | 228 | 231 | 277,000 |
| 2005/03/08 | 227 | 230 | 225 | 227 | 294,000 |
| 2005/03/07 | 234 | 234 | 228 | 229 | 214,000 |
| 2005/03/04 | 229 | 232 | 228 | 232 | 157,000 |
| 2005/03/03 | 231 | 234 | 229 | 229 | 296,000 |
| 2005/03/02 | 235 | 236 | 230 | 232 | 504,000 |
| 2005/03/01 | 228 | 237 | 228 | 235 | 758,000 |
| 2005/02/28 | 229 | 229 | 226 | 227 | 223,000 |
| 2005/02/25 | 229 | 229 | 224 | 225 | 244,000 |
| 2005/02/24 | 224 | 230 | 222 | 227 | 327,000 |
| 2005/02/23 | 219 | 223 | 219 | 221 | 141,000 |
| 2005/02/22 | 221 | 223 | 220 | 220 | 177,000 |
| 2005/02/21 | 220 | 223 | 218 | 221 | 243,000 |
| 2005/02/18 | 214 | 218 | 211 | 218 | 251,000 |
| 2005/02/17 | 220 | 220 | 214 | 215 | 227,000 |
| 2005/02/16 | 221 | 223 | 218 | 220 | 249,000 |
| 2005/02/15 | 224 | 224 | 221 | 221 | 322,000 |
| 2005/02/14 | 225 | 227 | 223 | 225 | 603,000 |
| 2005/02/10 | 233 | 233 | 231 | 232 | 185,000 |
| 2005/02/09 | 230 | 233 | 230 | 233 | 174,000 |
| 2005/02/08 | 230 | 232 | 230 | 230 | 157,000 |
| 2005/02/07 | 231 | 233 | 230 | 232 | 187,000 |
| 2005/02/04 | 235 | 235 | 230 | 230 | 253,000 |
| 2005/02/03 | 234 | 237 | 233 | 234 | 311,000 |
| 2005/02/02 | 228 | 234 | 228 | 233 | 398,000 |
| 2005/02/01 | 228 | 229 | 223 | 228 | 381,000 |
| 2005/01/31 | 234 | 235 | 230 | 232 | 275,000 |
| 2005/01/28 | 233 | 234 | 231 | 233 | 291,000 |
| 2005/01/27 | 234 | 237 | 234 | 235 | 392,000 |
| 2005/01/26 | 233 | 235 | 233 | 234 | 252,000 |
| 2005/01/25 | 235 | 236 | 230 | 232 | 348,000 |
| 2005/01/24 | 233 | 238 | 233 | 236 | 311,000 |
| 2005/01/21 | 233 | 236 | 232 | 233 | 457,000 |
| 2005/01/20 | 238 | 239 | 233 | 237 | 647,000 |
| 2005/01/19 | 243 | 245 | 239 | 239 | 572,000 |
| 2005/01/18 | 248 | 248 | 241 | 243 | 1,024,000 |
| 2005/01/17 | 248 | 253 | 245 | 247 | 2,964,000 |
| 2005/01/14 | 239 | 249 | 238 | 247 | 4,316,000 |
| 2005/01/13 | 234 | 247 | 232 | 244 | 3,716,000 |
| 2005/01/12 | 233 | 233 | 229 | 231 | 590,000 |
| 2005/01/11 | 234 | 235 | 230 | 234 | 736,000 |
| 2005/01/07 | 236 | 238 | 228 | 230 | 909,000 |
| 2005/01/06 | 232 | 243 | 230 | 234 | 4,558,000 |
| 2005/01/05 | 222 | 233 | 219 | 233 | 2,738,000 |
| 2005/01/04 | 218 | 223 | 215 | 221 | 471,000 |