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 |
|---|---|---|---|---|---|
| 2006/12/29 | 331 | 336 | 331 | 333 | 173,000 |
| 2006/12/28 | 332 | 336 | 330 | 334 | 213,000 |
| 2006/12/27 | 331 | 333 | 329 | 330 | 179,000 |
| 2006/12/26 | 322 | 331 | 321 | 331 | 383,000 |
| 2006/12/25 | 328 | 331 | 322 | 322 | 319,000 |
| 2006/12/22 | 335 | 336 | 331 | 333 | 234,000 |
| 2006/12/21 | 339 | 341 | 333 | 337 | 269,000 |
| 2006/12/20 | 330 | 336 | 328 | 334 | 296,000 |
| 2006/12/19 | 340 | 341 | 331 | 332 | 290,000 |
| 2006/12/18 | 345 | 345 | 342 | 343 | 177,000 |
| 2006/12/15 | 345 | 347 | 343 | 344 | 403,000 |
| 2006/12/14 | 346 | 347 | 342 | 343 | 313,000 |
| 2006/12/13 | 338 | 344 | 338 | 344 | 362,000 |
| 2006/12/12 | 345 | 346 | 342 | 343 | 285,000 |
| 2006/12/11 | 338 | 345 | 337 | 345 | 474,000 |
| 2006/12/08 | 332 | 340 | 332 | 337 | 520,000 |
| 2006/12/07 | 333 | 335 | 330 | 332 | 166,000 |
| 2006/12/06 | 329 | 333 | 327 | 332 | 250,000 |
| 2006/12/05 | 337 | 337 | 327 | 328 | 398,000 |
| 2006/12/04 | 333 | 335 | 328 | 334 | 350,000 |
| 2006/12/01 | 334 | 335 | 330 | 333 | 247,000 |
| 2006/11/30 | 334 | 337 | 332 | 336 | 233,000 |
| 2006/11/29 | 330 | 334 | 329 | 334 | 277,000 |
| 2006/11/28 | 322 | 328 | 318 | 328 | 231,000 |
| 2006/11/27 | 314 | 322 | 314 | 321 | 299,000 |
| 2006/11/24 | 321 | 321 | 313 | 318 | 178,000 |
| 2006/11/22 | 305 | 321 | 302 | 320 | 319,000 |
| 2006/11/21 | 314 | 318 | 308 | 308 | 312,000 |
| 2006/11/20 | 326 | 328 | 312 | 313 | 555,000 |
| 2006/11/17 | 338 | 340 | 326 | 330 | 348,000 |
| 2006/11/16 | 339 | 342 | 336 | 338 | 256,000 |
| 2006/11/15 | 335 | 339 | 335 | 337 | 207,000 |
| 2006/11/14 | 326 | 335 | 326 | 333 | 233,000 |
| 2006/11/13 | 338 | 338 | 318 | 322 | 601,000 |
| 2006/11/10 | 332 | 338 | 331 | 337 | 207,000 |
| 2006/11/09 | 332 | 340 | 332 | 335 | 292,000 |
| 2006/11/08 | 346 | 349 | 331 | 331 | 568,000 |
| 2006/11/07 | 348 | 351 | 344 | 346 | 620,000 |
| 2006/11/06 | 340 | 345 | 335 | 343 | 429,000 |
| 2006/11/02 | 340 | 343 | 337 | 340 | 567,000 |
| 2006/11/01 | 335 | 343 | 332 | 343 | 1,977,000 |
| 2006/10/31 | 320 | 323 | 318 | 320 | 187,000 |
| 2006/10/30 | 328 | 332 | 318 | 319 | 506,000 |
| 2006/10/27 | 335 | 337 | 331 | 331 | 185,000 |
| 2006/10/26 | 330 | 335 | 327 | 334 | 299,000 |
| 2006/10/25 | 338 | 338 | 330 | 330 | 245,000 |
| 2006/10/24 | 334 | 340 | 334 | 339 | 420,000 |
| 2006/10/23 | 330 | 333 | 330 | 333 | 93,000 |
| 2006/10/20 | 331 | 336 | 330 | 330 | 269,000 |
| 2006/10/19 | 326 | 332 | 324 | 330 | 371,000 |
| 2006/10/18 | 320 | 325 | 319 | 324 | 217,000 |
| 2006/10/17 | 326 | 326 | 322 | 324 | 103,000 |
| 2006/10/16 | 315 | 326 | 315 | 326 | 343,000 |
| 2006/10/13 | 305 | 313 | 305 | 313 | 259,000 |
| 2006/10/12 | 300 | 306 | 297 | 303 | 267,000 |
| 2006/10/11 | 313 | 313 | 302 | 303 | 392,000 |
| 2006/10/10 | 312 | 319 | 308 | 312 | 273,000 |
| 2006/10/06 | 324 | 325 | 316 | 317 | 140,000 |
| 2006/10/05 | 323 | 327 | 317 | 322 | 298,000 |
| 2006/10/04 | 330 | 331 | 319 | 319 | 404,000 |
| 2006/10/03 | 326 | 330 | 324 | 329 | 231,000 |
| 2006/10/02 | 320 | 327 | 320 | 327 | 257,000 |
| 2006/09/29 | 325 | 326 | 320 | 320 | 229,000 |
| 2006/09/28 | 323 | 324 | 314 | 322 | 237,000 |
| 2006/09/27 | 310 | 318 | 310 | 318 | 308,000 |
| 2006/09/26 | 312 | 315 | 305 | 307 | 285,000 |
| 2006/09/25 | 306 | 313 | 302 | 308 | 360,000 |
| 2006/09/22 | 306 | 316 | 306 | 310 | 243,000 |
| 2006/09/21 | 312 | 316 | 306 | 311 | 307,000 |
| 2006/09/20 | 311 | 312 | 304 | 309 | 348,000 |
| 2006/09/19 | 309 | 316 | 306 | 313 | 285,000 |
| 2006/09/15 | 310 | 316 | 304 | 309 | 262,000 |
| 2006/09/14 | 308 | 319 | 308 | 314 | 256,000 |
| 2006/09/13 | 325 | 329 | 310 | 310 | 468,000 |
| 2006/09/12 | 332 | 332 | 319 | 321 | 433,000 |
| 2006/09/11 | 343 | 346 | 334 | 334 | 457,000 |
| 2006/09/08 | 333 | 344 | 333 | 341 | 382,000 |
| 2006/09/07 | 345 | 347 | 338 | 338 | 349,000 |
| 2006/09/06 | 349 | 350 | 347 | 347 | 141,000 |
| 2006/09/05 | 354 | 355 | 351 | 352 | 390,000 |
| 2006/09/04 | 345 | 353 | 341 | 352 | 555,000 |
| 2006/09/01 | 338 | 342 | 336 | 340 | 265,000 |
| 2006/08/31 | 334 | 343 | 334 | 339 | 386,000 |
| 2006/08/30 | 335 | 341 | 331 | 335 | 289,000 |
| 2006/08/29 | 338 | 339 | 332 | 335 | 267,000 |
| 2006/08/28 | 341 | 345 | 330 | 331 | 678,000 |
| 2006/08/25 | 347 | 354 | 344 | 346 | 418,000 |
| 2006/08/24 | 354 | 354 | 348 | 349 | 399,000 |
| 2006/08/23 | 350 | 357 | 348 | 354 | 474,000 |
| 2006/08/22 | 347 | 353 | 345 | 349 | 455,000 |
| 2006/08/21 | 345 | 360 | 345 | 349 | 1,048,000 |
| 2006/08/18 | 343 | 347 | 339 | 345 | 298,000 |
| 2006/08/17 | 350 | 355 | 345 | 346 | 710,000 |
| 2006/08/16 | 338 | 345 | 334 | 345 | 604,000 |
| 2006/08/15 | 331 | 335 | 329 | 333 | 411,000 |
| 2006/08/14 | 325 | 332 | 318 | 331 | 410,000 |
| 2006/08/11 | 319 | 325 | 317 | 323 | 411,000 |
| 2006/08/10 | 312 | 321 | 310 | 321 | 362,000 |
| 2006/08/09 | 310 | 316 | 304 | 316 | 416,000 |
| 2006/08/08 | 308 | 318 | 308 | 313 | 424,000 |
| 2006/08/07 | 324 | 325 | 308 | 311 | 586,000 |
| 2006/08/04 | 332 | 336 | 323 | 326 | 534,000 |
| 2006/08/03 | 334 | 343 | 331 | 334 | 1,250,000 |
| 2006/08/02 | 302 | 330 | 300 | 327 | 1,323,000 |
| 2006/08/01 | 306 | 313 | 305 | 307 | 484,000 |
| 2006/07/31 | 296 | 314 | 296 | 314 | 657,000 |
| 2006/07/28 | 285 | 295 | 284 | 292 | 351,000 |
| 2006/07/27 | 282 | 288 | 279 | 288 | 239,000 |
| 2006/07/26 | 292 | 294 | 284 | 285 | 355,000 |
| 2006/07/25 | 290 | 295 | 288 | 290 | 206,000 |
| 2006/07/24 | 287 | 289 | 280 | 284 | 285,000 |
| 2006/07/21 | 290 | 296 | 290 | 294 | 127,000 |
| 2006/07/20 | 294 | 299 | 290 | 298 | 381,000 |
| 2006/07/19 | 285 | 293 | 282 | 282 | 330,000 |
| 2006/07/18 | 302 | 304 | 277 | 285 | 576,000 |
| 2006/07/14 | 313 | 321 | 313 | 313 | 220,000 |
| 2006/07/13 | 312 | 326 | 312 | 323 | 367,000 |
| 2006/07/12 | 328 | 328 | 317 | 319 | 203,000 |
| 2006/07/11 | 337 | 337 | 327 | 329 | 221,000 |
| 2006/07/10 | 331 | 337 | 325 | 336 | 233,000 |
| 2006/07/07 | 337 | 343 | 336 | 338 | 430,000 |
| 2006/07/06 | 338 | 338 | 333 | 336 | 260,000 |
| 2006/07/05 | 342 | 348 | 341 | 343 | 706,000 |
| 2006/07/04 | 347 | 352 | 344 | 351 | 711,000 |
| 2006/07/03 | 338 | 341 | 332 | 341 | 440,000 |
| 2006/06/30 | 340 | 341 | 333 | 333 | 337,000 |
| 2006/06/29 | 330 | 330 | 324 | 330 | 227,000 |
| 2006/06/28 | 322 | 329 | 321 | 325 | 419,000 |
| 2006/06/27 | 326 | 342 | 326 | 332 | 835,000 |
| 2006/06/26 | 320 | 324 | 317 | 324 | 257,000 |
| 2006/06/23 | 314 | 321 | 311 | 321 | 211,000 |
| 2006/06/22 | 318 | 318 | 309 | 317 | 202,000 |
| 2006/06/21 | 318 | 319 | 306 | 308 | 175,000 |
| 2006/06/20 | 316 | 322 | 311 | 315 | 265,000 |
| 2006/06/19 | 319 | 325 | 318 | 321 | 346,000 |
| 2006/06/16 | 320 | 327 | 316 | 323 | 787,000 |
| 2006/06/15 | 313 | 313 | 303 | 305 | 572,000 |
| 2006/06/14 | 285 | 301 | 283 | 296 | 626,000 |
| 2006/06/13 | 305 | 318 | 287 | 289 | 1,167,000 |
| 2006/06/12 | 298 | 312 | 290 | 310 | 963,000 |
| 2006/06/09 | 289 | 302 | 281 | 296 | 1,022,000 |
| 2006/06/08 | 286 | 291 | 281 | 287 | 1,468,000 |
| 2006/06/07 | 318 | 327 | 306 | 306 | 689,000 |
| 2006/06/06 | 330 | 335 | 323 | 328 | 449,000 |
| 2006/06/05 | 338 | 346 | 331 | 341 | 523,000 |
| 2006/06/02 | 340 | 342 | 297 | 338 | 1,807,000 |
| 2006/06/01 | 366 | 369 | 343 | 347 | 527,000 |
| 2006/05/31 | 363 | 369 | 360 | 362 | 524,000 |
| 2006/05/30 | 395 | 395 | 374 | 380 | 590,000 |
| 2006/05/29 | 406 | 408 | 395 | 398 | 329,000 |
| 2006/05/26 | 390 | 405 | 390 | 401 | 572,000 |
| 2006/05/25 | 389 | 398 | 384 | 389 | 450,000 |
| 2006/05/24 | 374 | 386 | 373 | 384 | 464,000 |
| 2006/05/23 | 379 | 390 | 372 | 374 | 502,000 |
| 2006/05/22 | 414 | 414 | 395 | 396 | 320,000 |
| 2006/05/19 | 390 | 408 | 386 | 404 | 404,000 |
| 2006/05/18 | 385 | 398 | 376 | 394 | 463,000 |
| 2006/05/17 | 388 | 402 | 385 | 395 | 397,000 |
| 2006/05/16 | 410 | 413 | 382 | 388 | 429,000 |
| 2006/05/15 | 413 | 421 | 406 | 406 | 433,000 |
| 2006/05/12 | 417 | 422 | 412 | 421 | 357,000 |
| 2006/05/11 | 424 | 428 | 417 | 422 | 322,000 |
| 2006/05/10 | 432 | 435 | 422 | 422 | 338,000 |
| 2006/05/09 | 443 | 448 | 433 | 436 | 532,000 |
| 2006/05/08 | 445 | 448 | 442 | 445 | 542,000 |
| 2006/05/02 | 425 | 436 | 425 | 436 | 490,000 |
| 2006/05/01 | 421 | 428 | 415 | 427 | 504,000 |
| 2006/04/28 | 422 | 422 | 414 | 418 | 296,000 |
| 2006/04/27 | 420 | 426 | 419 | 426 | 329,000 |
| 2006/04/26 | 422 | 422 | 415 | 417 | 226,000 |
| 2006/04/25 | 417 | 422 | 414 | 420 | 292,000 |
| 2006/04/24 | 421 | 426 | 411 | 412 | 777,000 |
| 2006/04/21 | 441 | 444 | 429 | 433 | 358,000 |
| 2006/04/20 | 448 | 451 | 443 | 444 | 240,000 |
| 2006/04/19 | 459 | 459 | 446 | 447 | 432,000 |
| 2006/04/18 | 437 | 451 | 437 | 450 | 255,000 |
| 2006/04/17 | 455 | 456 | 442 | 442 | 483,000 |
| 2006/04/14 | 459 | 459 | 454 | 455 | 176,000 |
| 2006/04/13 | 461 | 461 | 451 | 458 | 543,000 |
| 2006/04/12 | 461 | 464 | 454 | 454 | 419,000 |
| 2006/04/11 | 469 | 471 | 456 | 466 | 485,000 |
| 2006/04/10 | 467 | 476 | 466 | 469 | 767,000 |
| 2006/04/07 | 462 | 472 | 460 | 472 | 852,000 |
| 2006/04/06 | 464 | 469 | 455 | 460 | 664,000 |
| 2006/04/05 | 477 | 482 | 459 | 462 | 1,082,000 |
| 2006/04/04 | 464 | 483 | 460 | 474 | 2,122,000 |
| 2006/04/03 | 448 | 469 | 448 | 465 | 1,315,000 |
| 2006/03/31 | 450 | 450 | 447 | 448 | 361,000 |
| 2006/03/30 | 455 | 455 | 448 | 450 | 459,000 |
| 2006/03/29 | 442 | 452 | 436 | 451 | 529,000 |
| 2006/03/28 | 432 | 442 | 431 | 440 | 255,000 |
| 2006/03/27 | 438 | 442 | 432 | 436 | 379,000 |
| 2006/03/24 | 437 | 438 | 434 | 437 | 208,000 |
| 2006/03/23 | 453 | 455 | 439 | 439 | 541,000 |
| 2006/03/22 | 441 | 449 | 440 | 448 | 536,000 |
| 2006/03/20 | 437 | 445 | 437 | 441 | 457,000 |
| 2006/03/17 | 439 | 444 | 432 | 437 | 466,000 |
| 2006/03/16 | 457 | 466 | 439 | 444 | 1,974,000 |
| 2006/03/15 | 435 | 448 | 434 | 448 | 747,000 |
| 2006/03/14 | 444 | 444 | 427 | 431 | 632,000 |
| 2006/03/13 | 447 | 451 | 441 | 445 | 725,000 |
| 2006/03/10 | 431 | 444 | 426 | 438 | 1,267,000 |
| 2006/03/09 | 409 | 434 | 409 | 433 | 1,120,000 |
| 2006/03/08 | 412 | 415 | 406 | 408 | 568,000 |
| 2006/03/07 | 417 | 424 | 410 | 413 | 564,000 |
| 2006/03/06 | 424 | 424 | 406 | 417 | 960,000 |
| 2006/03/03 | 411 | 426 | 409 | 419 | 1,021,000 |
| 2006/03/02 | 445 | 447 | 417 | 421 | 1,379,000 |
| 2006/03/01 | 441 | 454 | 436 | 442 | 1,348,000 |
| 2006/02/28 | 480 | 483 | 458 | 461 | 1,336,000 |
| 2006/02/27 | 475 | 484 | 470 | 477 | 1,524,000 |
| 2006/02/24 | 461 | 472 | 455 | 472 | 1,148,000 |
| 2006/02/23 | 465 | 474 | 461 | 464 | 1,732,000 |
| 2006/02/22 | 438 | 461 | 430 | 455 | 2,535,000 |
| 2006/02/21 | 413 | 433 | 403 | 433 | 2,319,000 |
| 2006/02/20 | 418 | 422 | 392 | 398 | 2,188,000 |
| 2006/02/17 | 450 | 462 | 430 | 433 | 2,105,000 |
| 2006/02/16 | 453 | 465 | 440 | 448 | 1,926,000 |
| 2006/02/15 | 486 | 488 | 452 | 458 | 1,850,000 |
| 2006/02/14 | 447 | 478 | 411 | 476 | 3,920,000 |
| 2006/02/13 | 483 | 492 | 440 | 452 | 3,349,000 |
| 2006/02/10 | 529 | 534 | 477 | 518 | 3,297,000 |
| 2006/02/09 | 555 | 560 | 525 | 536 | 2,455,000 |
| 2006/02/08 | 565 | 570 | 538 | 545 | 2,989,000 |
| 2006/02/07 | 567 | 582 | 557 | 571 | 4,573,000 |
| 2006/02/06 | 550 | 567 | 541 | 565 | 3,838,000 |
| 2006/02/03 | 532 | 550 | 531 | 543 | 2,248,000 |
| 2006/02/02 | 555 | 564 | 538 | 544 | 3,924,000 |
| 2006/02/01 | 522 | 546 | 520 | 545 | 3,484,000 |
| 2006/01/31 | 529 | 538 | 522 | 528 | 2,509,000 |
| 2006/01/30 | 541 | 548 | 530 | 538 | 6,183,000 |
| 2006/01/27 | 505 | 531 | 502 | 521 | 9,683,000 |
| 2006/01/26 | 488 | 498 | 483 | 494 | 5,200,000 |
| 2006/01/25 | 467 | 480 | 461 | 478 | 3,916,000 |
| 2006/01/24 | 470 | 472 | 457 | 462 | 2,523,000 |
| 2006/01/23 | 437 | 455 | 432 | 442 | 2,914,000 |
| 2006/01/20 | 470 | 486 | 443 | 459 | 3,027,000 |
| 2006/01/19 | 412 | 476 | 412 | 469 | 3,847,000 |
| 2006/01/18 | 440 | 440 | 392 | 412 | 2,651,000 |
| 2006/01/17 | 465 | 484 | 444 | 447 | 2,433,000 |
| 2006/01/16 | 471 | 492 | 464 | 485 | 5,811,000 |
| 2006/01/13 | 438 | 464 | 436 | 456 | 2,124,000 |
| 2006/01/12 | 438 | 446 | 435 | 438 | 893,000 |
| 2006/01/11 | 446 | 450 | 431 | 447 | 1,916,000 |
| 2006/01/10 | 465 | 466 | 445 | 451 | 1,602,000 |
| 2006/01/06 | 465 | 473 | 453 | 468 | 3,240,000 |
| 2006/01/05 | 495 | 501 | 457 | 467 | 16,673,000 |
| 2006/01/04 | 425 | 475 | 421 | 475 | 11,791,000 |