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 |
---|---|---|---|---|---|
2007/12/28 | 339 | 344 | 338 | 338 | 252,000 |
2007/12/27 | 350 | 354 | 349 | 349 | 213,000 |
2007/12/26 | 343 | 354 | 341 | 354 | 730,000 |
2007/12/25 | 345 | 347 | 340 | 344 | 394,000 |
2007/12/21 | 341 | 343 | 331 | 340 | 748,000 |
2007/12/20 | 351 | 354 | 340 | 340 | 417,000 |
2007/12/19 | 351 | 358 | 347 | 348 | 359,000 |
2007/12/18 | 342 | 362 | 342 | 351 | 586,000 |
2007/12/17 | 367 | 367 | 351 | 352 | 472,000 |
2007/12/14 | 377 | 384 | 371 | 374 | 800,000 |
2007/12/13 | 387 | 389 | 375 | 376 | 342,000 |
2007/12/12 | 372 | 390 | 371 | 388 | 459,000 |
2007/12/11 | 384 | 387 | 377 | 382 | 330,000 |
2007/12/10 | 386 | 389 | 376 | 383 | 574,000 |
2007/12/07 | 380 | 388 | 379 | 383 | 458,000 |
2007/12/06 | 388 | 388 | 374 | 380 | 316,000 |
2007/12/05 | 375 | 375 | 366 | 373 | 278,000 |
2007/12/04 | 388 | 391 | 376 | 378 | 717,000 |
2007/12/03 | 398 | 400 | 386 | 390 | 471,000 |
2007/11/30 | 374 | 398 | 374 | 391 | 944,000 |
2007/11/29 | 371 | 374 | 366 | 373 | 562,000 |
2007/11/28 | 360 | 369 | 355 | 358 | 643,000 |
2007/11/27 | 345 | 360 | 344 | 359 | 566,000 |
2007/11/26 | 356 | 360 | 347 | 352 | 895,000 |
2007/11/22 | 352 | 358 | 340 | 353 | 760,000 |
2007/11/21 | 361 | 378 | 353 | 362 | 750,000 |
2007/11/20 | 343 | 365 | 338 | 363 | 1,225,000 |
2007/11/19 | 389 | 394 | 364 | 365 | 541,000 |
2007/11/16 | 388 | 390 | 380 | 384 | 609,000 |
2007/11/15 | 399 | 411 | 394 | 396 | 601,000 |
2007/11/14 | 390 | 398 | 388 | 398 | 557,000 |
2007/11/13 | 360 | 379 | 358 | 377 | 857,000 |
2007/11/12 | 375 | 375 | 359 | 369 | 1,282,000 |
2007/11/09 | 394 | 405 | 385 | 387 | 986,000 |
2007/11/08 | 402 | 403 | 393 | 399 | 1,254,000 |
2007/11/07 | 433 | 438 | 417 | 417 | 506,000 |
2007/11/06 | 413 | 440 | 412 | 428 | 739,000 |
2007/11/05 | 446 | 447 | 417 | 418 | 699,000 |
2007/11/02 | 449 | 454 | 442 | 443 | 1,259,000 |
2007/11/01 | 445 | 464 | 442 | 461 | 1,637,000 |
2007/10/31 | 427 | 430 | 419 | 430 | 536,000 |
2007/10/30 | 428 | 429 | 417 | 425 | 699,000 |
2007/10/29 | 421 | 428 | 418 | 426 | 458,000 |
2007/10/26 | 411 | 415 | 406 | 411 | 295,000 |
2007/10/25 | 419 | 422 | 403 | 406 | 727,000 |
2007/10/24 | 427 | 428 | 415 | 416 | 443,000 |
2007/10/23 | 426 | 430 | 416 | 418 | 741,000 |
2007/10/22 | 414 | 428 | 414 | 422 | 867,000 |
2007/10/19 | 451 | 451 | 437 | 439 | 476,000 |
2007/10/18 | 442 | 458 | 442 | 456 | 451,000 |
2007/10/17 | 442 | 453 | 434 | 442 | 903,000 |
2007/10/16 | 471 | 471 | 451 | 452 | 844,000 |
2007/10/15 | 477 | 482 | 463 | 474 | 461,000 |
2007/10/12 | 476 | 482 | 476 | 477 | 304,000 |
2007/10/11 | 471 | 481 | 469 | 481 | 702,000 |
2007/10/10 | 483 | 485 | 473 | 476 | 572,000 |
2007/10/09 | 474 | 486 | 473 | 481 | 1,067,000 |
2007/10/05 | 469 | 476 | 465 | 474 | 315,000 |
2007/10/04 | 475 | 478 | 464 | 469 | 562,000 |
2007/10/03 | 466 | 477 | 461 | 476 | 675,000 |
2007/10/02 | 473 | 474 | 464 | 465 | 478,000 |
2007/10/01 | 466 | 471 | 456 | 462 | 710,000 |
2007/09/28 | 484 | 485 | 467 | 469 | 1,141,000 |
2007/09/27 | 477 | 482 | 471 | 479 | 1,541,000 |
2007/09/26 | 441 | 463 | 437 | 463 | 1,510,000 |
2007/09/25 | 425 | 433 | 417 | 433 | 575,000 |
2007/09/21 | 417 | 428 | 416 | 423 | 808,000 |
2007/09/20 | 428 | 434 | 423 | 427 | 483,000 |
2007/09/19 | 417 | 424 | 412 | 423 | 763,000 |
2007/09/18 | 411 | 414 | 405 | 405 | 414,000 |
2007/09/14 | 409 | 416 | 407 | 415 | 937,000 |
2007/09/13 | 406 | 415 | 398 | 406 | 916,000 |
2007/09/12 | 420 | 422 | 401 | 405 | 939,000 |
2007/09/11 | 416 | 418 | 402 | 413 | 886,000 |
2007/09/10 | 412 | 419 | 409 | 413 | 869,000 |
2007/09/07 | 429 | 435 | 423 | 428 | 847,000 |
2007/09/06 | 421 | 433 | 413 | 429 | 1,294,000 |
2007/09/05 | 453 | 457 | 430 | 431 | 1,213,000 |
2007/09/04 | 461 | 462 | 448 | 448 | 1,311,000 |
2007/09/03 | 453 | 460 | 451 | 459 | 1,291,000 |
2007/08/31 | 433 | 449 | 430 | 449 | 1,082,000 |
2007/08/30 | 438 | 441 | 427 | 432 | 1,000,000 |
2007/08/29 | 423 | 434 | 418 | 428 | 778,000 |
2007/08/28 | 435 | 448 | 425 | 441 | 666,000 |
2007/08/27 | 462 | 466 | 441 | 442 | 1,216,000 |
2007/08/24 | 456 | 457 | 444 | 454 | 1,010,000 |
2007/08/23 | 441 | 453 | 438 | 448 | 917,000 |
2007/08/22 | 430 | 440 | 422 | 429 | 1,009,000 |
2007/08/21 | 425 | 443 | 416 | 435 | 1,462,000 |
2007/08/20 | 430 | 434 | 415 | 424 | 2,107,000 |
2007/08/17 | 453 | 457 | 394 | 399 | 2,587,000 |
2007/08/16 | 454 | 465 | 427 | 458 | 1,886,000 |
2007/08/15 | 482 | 488 | 464 | 471 | 2,121,000 |
2007/08/14 | 462 | 504 | 462 | 502 | 2,461,000 |
2007/08/13 | 436 | 476 | 431 | 466 | 3,320,000 |
2007/08/10 | 455 | 457 | 415 | 421 | 2,631,000 |
2007/08/09 | 501 | 516 | 454 | 462 | 4,195,000 |
2007/08/08 | 540 | 547 | 506 | 511 | 1,763,000 |
2007/08/07 | 570 | 573 | 543 | 544 | 1,554,000 |
2007/08/06 | 554 | 563 | 541 | 562 | 1,024,000 |
2007/08/03 | 550 | 561 | 547 | 554 | 1,088,000 |
2007/08/02 | 562 | 573 | 528 | 549 | 1,544,000 |
2007/08/01 | 576 | 584 | 556 | 557 | 1,256,000 |
2007/07/31 | 603 | 610 | 576 | 582 | 981,000 |
2007/07/30 | 556 | 594 | 552 | 593 | 1,026,000 |
2007/07/27 | 570 | 586 | 564 | 568 | 1,176,000 |
2007/07/26 | 619 | 619 | 594 | 594 | 937,000 |
2007/07/25 | 594 | 624 | 593 | 618 | 1,155,000 |
2007/07/24 | 633 | 633 | 610 | 614 | 1,094,000 |
2007/07/23 | 630 | 638 | 618 | 633 | 1,445,000 |
2007/07/20 | 600 | 632 | 600 | 629 | 1,903,000 |
2007/07/19 | 610 | 612 | 593 | 601 | 1,031,000 |
2007/07/18 | 607 | 615 | 603 | 609 | 909,000 |
2007/07/17 | 611 | 618 | 606 | 612 | 1,158,000 |
2007/07/13 | 629 | 633 | 615 | 619 | 1,550,000 |
2007/07/12 | 642 | 658 | 606 | 619 | 3,666,000 |
2007/07/11 | 633 | 648 | 632 | 640 | 2,302,000 |
2007/07/10 | 642 | 654 | 632 | 643 | 3,555,000 |
2007/07/09 | 648 | 649 | 635 | 644 | 2,949,000 |
2007/07/06 | 636 | 655 | 624 | 638 | 4,798,000 |
2007/07/05 | 644 | 663 | 628 | 637 | 10,777,000 |
2007/07/04 | 601 | 647 | 597 | 637 | 15,850,000 |
2007/07/03 | 599 | 626 | 591 | 603 | 12,061,000 |
2007/07/02 | 556 | 606 | 552 | 605 | 8,481,000 |
2007/06/29 | 549 | 559 | 549 | 552 | 924,000 |
2007/06/28 | 557 | 558 | 546 | 551 | 612,000 |
2007/06/27 | 547 | 558 | 539 | 543 | 1,045,000 |
2007/06/26 | 545 | 551 | 535 | 538 | 861,000 |
2007/06/25 | 551 | 563 | 547 | 547 | 674,000 |
2007/06/22 | 564 | 568 | 554 | 561 | 762,000 |
2007/06/21 | 556 | 572 | 553 | 566 | 1,332,000 |
2007/06/20 | 555 | 567 | 553 | 556 | 1,214,000 |
2007/06/19 | 570 | 570 | 551 | 554 | 869,000 |
2007/06/18 | 552 | 571 | 547 | 568 | 1,562,000 |
2007/06/15 | 554 | 559 | 543 | 552 | 929,000 |
2007/06/14 | 552 | 558 | 548 | 552 | 826,000 |
2007/06/13 | 529 | 550 | 526 | 547 | 1,054,000 |
2007/06/12 | 558 | 567 | 540 | 549 | 1,354,000 |
2007/06/11 | 578 | 588 | 556 | 560 | 2,062,000 |
2007/06/08 | 559 | 571 | 555 | 563 | 1,923,000 |
2007/06/07 | 566 | 583 | 559 | 578 | 2,688,000 |
2007/06/06 | 565 | 577 | 555 | 575 | 2,766,000 |
2007/06/05 | 565 | 567 | 545 | 567 | 3,301,000 |
2007/06/04 | 520 | 556 | 516 | 555 | 5,147,000 |
2007/06/01 | 522 | 523 | 512 | 520 | 1,543,000 |
2007/05/31 | 525 | 530 | 518 | 520 | 2,107,000 |
2007/05/30 | 527 | 535 | 511 | 519 | 3,124,000 |
2007/05/29 | 515 | 526 | 513 | 524 | 4,180,000 |
2007/05/28 | 497 | 509 | 494 | 505 | 3,326,000 |
2007/05/25 | 474 | 497 | 471 | 489 | 2,709,000 |
2007/05/24 | 474 | 480 | 468 | 479 | 1,366,000 |
2007/05/23 | 479 | 491 | 476 | 476 | 2,757,000 |
2007/05/22 | 457 | 479 | 457 | 473 | 3,047,000 |
2007/05/21 | 446 | 462 | 445 | 461 | 1,322,000 |
2007/05/18 | 460 | 460 | 440 | 445 | 1,473,000 |
2007/05/17 | 457 | 466 | 447 | 458 | 4,508,000 |
2007/05/16 | 446 | 457 | 433 | 450 | 4,880,000 |
2007/05/15 | 430 | 430 | 415 | 416 | 748,000 |
2007/05/14 | 447 | 449 | 432 | 433 | 845,000 |
2007/05/11 | 433 | 442 | 433 | 442 | 495,000 |
2007/05/10 | 449 | 450 | 440 | 443 | 826,000 |
2007/05/09 | 435 | 446 | 434 | 446 | 715,000 |
2007/05/08 | 443 | 444 | 433 | 437 | 910,000 |
2007/05/07 | 435 | 445 | 430 | 443 | 1,863,000 |
2007/05/02 | 429 | 429 | 423 | 428 | 700,000 |
2007/05/01 | 426 | 430 | 424 | 429 | 1,015,000 |
2007/04/27 | 411 | 432 | 409 | 431 | 4,103,000 |
2007/04/26 | 392 | 396 | 385 | 396 | 449,000 |
2007/04/25 | 396 | 400 | 391 | 392 | 412,000 |
2007/04/24 | 398 | 403 | 392 | 400 | 720,000 |
2007/04/23 | 407 | 408 | 397 | 401 | 611,000 |
2007/04/20 | 408 | 410 | 399 | 404 | 618,000 |
2007/04/19 | 410 | 413 | 402 | 408 | 880,000 |
2007/04/18 | 405 | 410 | 403 | 407 | 492,000 |
2007/04/17 | 416 | 420 | 400 | 403 | 959,000 |
2007/04/16 | 419 | 421 | 412 | 414 | 891,000 |
2007/04/13 | 429 | 430 | 413 | 415 | 832,000 |
2007/04/12 | 414 | 426 | 412 | 421 | 1,200,000 |
2007/04/11 | 431 | 431 | 413 | 419 | 1,764,000 |
2007/04/10 | 429 | 437 | 422 | 426 | 3,490,000 |
2007/04/09 | 405 | 440 | 404 | 439 | 7,527,000 |
2007/04/06 | 395 | 402 | 391 | 395 | 3,515,000 |
2007/04/05 | 373 | 394 | 369 | 392 | 1,856,000 |
2007/04/04 | 373 | 374 | 367 | 371 | 390,000 |
2007/04/03 | 368 | 371 | 365 | 368 | 509,000 |
2007/04/02 | 376 | 377 | 363 | 365 | 470,000 |
2007/03/30 | 380 | 380 | 373 | 378 | 558,000 |
2007/03/29 | 363 | 378 | 363 | 375 | 504,000 |
2007/03/28 | 374 | 377 | 370 | 373 | 575,000 |
2007/03/27 | 369 | 378 | 364 | 372 | 685,000 |
2007/03/26 | 367 | 371 | 363 | 369 | 396,000 |
2007/03/23 | 368 | 369 | 361 | 364 | 377,000 |
2007/03/22 | 360 | 368 | 360 | 364 | 603,000 |
2007/03/20 | 355 | 357 | 353 | 355 | 302,000 |
2007/03/19 | 351 | 355 | 346 | 350 | 466,000 |
2007/03/16 | 365 | 367 | 353 | 356 | 499,000 |
2007/03/15 | 349 | 368 | 346 | 360 | 793,000 |
2007/03/14 | 348 | 350 | 344 | 345 | 439,000 |
2007/03/13 | 363 | 365 | 358 | 358 | 351,000 |
2007/03/12 | 361 | 364 | 361 | 362 | 190,000 |
2007/03/09 | 360 | 364 | 358 | 359 | 493,000 |
2007/03/08 | 345 | 355 | 344 | 355 | 306,000 |
2007/03/07 | 355 | 357 | 345 | 345 | 430,000 |
2007/03/06 | 330 | 347 | 330 | 345 | 512,000 |
2007/03/05 | 347 | 349 | 330 | 331 | 978,000 |
2007/03/02 | 356 | 360 | 353 | 357 | 474,000 |
2007/03/01 | 372 | 372 | 358 | 361 | 754,000 |
2007/02/28 | 346 | 366 | 345 | 362 | 1,342,000 |
2007/02/27 | 395 | 396 | 385 | 386 | 459,000 |
2007/02/26 | 391 | 397 | 391 | 397 | 486,000 |
2007/02/23 | 391 | 395 | 386 | 395 | 550,000 |
2007/02/22 | 393 | 399 | 390 | 393 | 921,000 |
2007/02/21 | 381 | 390 | 381 | 389 | 711,000 |
2007/02/20 | 386 | 386 | 380 | 381 | 326,000 |
2007/02/19 | 379 | 386 | 377 | 386 | 391,000 |
2007/02/16 | 380 | 382 | 377 | 379 | 456,000 |
2007/02/15 | 385 | 387 | 378 | 380 | 552,000 |
2007/02/14 | 393 | 395 | 386 | 386 | 838,000 |
2007/02/13 | 383 | 393 | 383 | 390 | 1,263,000 |
2007/02/09 | 368 | 382 | 368 | 382 | 994,000 |
2007/02/08 | 379 | 380 | 366 | 368 | 842,000 |
2007/02/07 | 373 | 384 | 371 | 377 | 2,097,000 |
2007/02/06 | 358 | 363 | 357 | 363 | 442,000 |
2007/02/05 | 356 | 361 | 356 | 357 | 430,000 |
2007/02/02 | 359 | 363 | 356 | 356 | 330,000 |
2007/02/01 | 356 | 357 | 350 | 356 | 382,000 |
2007/01/31 | 356 | 358 | 350 | 353 | 381,000 |
2007/01/30 | 365 | 366 | 354 | 355 | 531,000 |
2007/01/29 | 358 | 363 | 355 | 361 | 375,000 |
2007/01/26 | 357 | 361 | 352 | 360 | 422,000 |
2007/01/25 | 369 | 373 | 361 | 364 | 810,000 |
2007/01/24 | 355 | 370 | 355 | 366 | 1,330,000 |
2007/01/23 | 353 | 356 | 350 | 356 | 446,000 |
2007/01/22 | 347 | 359 | 345 | 356 | 1,643,000 |
2007/01/19 | 338 | 344 | 338 | 344 | 406,000 |
2007/01/18 | 336 | 340 | 335 | 338 | 167,000 |
2007/01/17 | 336 | 338 | 332 | 337 | 233,000 |
2007/01/16 | 335 | 339 | 332 | 337 | 302,000 |
2007/01/15 | 333 | 337 | 330 | 337 | 246,000 |
2007/01/12 | 326 | 331 | 326 | 330 | 192,000 |
2007/01/11 | 326 | 327 | 322 | 322 | 135,000 |
2007/01/10 | 329 | 333 | 324 | 325 | 343,000 |
2007/01/09 | 324 | 331 | 324 | 330 | 246,000 |
2007/01/05 | 330 | 331 | 323 | 324 | 211,000 |
2007/01/04 | 334 | 334 | 328 | 331 | 112,000 |