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 |
|---|---|---|---|---|---|
| 2008/12/30 | 241 | 243 | 237 | 241 | 305,000 |
| 2008/12/29 | 225 | 250 | 224 | 245 | 1,845,000 |
| 2008/12/26 | 198 | 227 | 198 | 221 | 1,523,000 |
| 2008/12/25 | 193 | 196 | 193 | 196 | 48,000 |
| 2008/12/24 | 201 | 201 | 192 | 193 | 200,000 |
| 2008/12/22 | 201 | 208 | 196 | 206 | 261,000 |
| 2008/12/19 | 204 | 204 | 200 | 201 | 105,000 |
| 2008/12/18 | 207 | 209 | 203 | 205 | 107,000 |
| 2008/12/17 | 216 | 218 | 202 | 210 | 214,000 |
| 2008/12/16 | 217 | 217 | 210 | 214 | 140,000 |
| 2008/12/15 | 216 | 222 | 215 | 218 | 208,000 |
| 2008/12/12 | 215 | 225 | 208 | 212 | 531,000 |
| 2008/12/11 | 211 | 220 | 208 | 220 | 324,000 |
| 2008/12/10 | 213 | 218 | 207 | 212 | 547,000 |
| 2008/12/09 | 199 | 211 | 198 | 210 | 541,000 |
| 2008/12/08 | 190 | 195 | 190 | 194 | 161,000 |
| 2008/12/05 | 192 | 192 | 188 | 188 | 144,000 |
| 2008/12/04 | 183 | 190 | 183 | 187 | 180,000 |
| 2008/12/03 | 185 | 185 | 180 | 181 | 104,000 |
| 2008/12/02 | 182 | 185 | 179 | 184 | 132,000 |
| 2008/12/01 | 195 | 196 | 190 | 191 | 77,000 |
| 2008/11/28 | 189 | 195 | 185 | 195 | 137,000 |
| 2008/11/27 | 197 | 198 | 187 | 190 | 138,000 |
| 2008/11/26 | 196 | 197 | 192 | 194 | 80,000 |
| 2008/11/25 | 197 | 201 | 193 | 197 | 154,000 |
| 2008/11/21 | 175 | 189 | 169 | 188 | 220,000 |
| 2008/11/20 | 190 | 191 | 183 | 185 | 210,000 |
| 2008/11/19 | 202 | 203 | 192 | 194 | 159,000 |
| 2008/11/18 | 199 | 204 | 199 | 202 | 85,000 |
| 2008/11/17 | 204 | 208 | 198 | 203 | 119,000 |
| 2008/11/14 | 210 | 211 | 202 | 203 | 229,000 |
| 2008/11/13 | 207 | 208 | 198 | 199 | 213,000 |
| 2008/11/12 | 211 | 218 | 206 | 213 | 187,000 |
| 2008/11/11 | 216 | 221 | 210 | 214 | 244,000 |
| 2008/11/10 | 208 | 218 | 208 | 217 | 287,000 |
| 2008/11/07 | 196 | 211 | 195 | 202 | 401,000 |
| 2008/11/06 | 214 | 216 | 206 | 210 | 411,000 |
| 2008/11/05 | 215 | 229 | 215 | 229 | 496,000 |
| 2008/11/04 | 206 | 210 | 201 | 205 | 601,000 |
| 2008/10/31 | 195 | 207 | 189 | 201 | 609,000 |
| 2008/10/30 | 179 | 192 | 179 | 190 | 312,000 |
| 2008/10/29 | 183 | 184 | 171 | 176 | 331,000 |
| 2008/10/28 | 142 | 163 | 142 | 163 | 393,000 |
| 2008/10/27 | 156 | 163 | 151 | 152 | 425,000 |
| 2008/10/24 | 172 | 172 | 153 | 156 | 327,000 |
| 2008/10/23 | 160 | 172 | 157 | 172 | 307,000 |
| 2008/10/22 | 186 | 186 | 175 | 175 | 212,000 |
| 2008/10/21 | 190 | 193 | 185 | 189 | 309,000 |
| 2008/10/20 | 175 | 183 | 171 | 182 | 189,000 |
| 2008/10/17 | 175 | 179 | 167 | 170 | 299,000 |
| 2008/10/16 | 172 | 175 | 163 | 163 | 488,000 |
| 2008/10/15 | 183 | 192 | 179 | 192 | 410,000 |
| 2008/10/14 | 193 | 193 | 183 | 189 | 786,000 |
| 2008/10/10 | 135 | 153 | 134 | 153 | 797,000 |
| 2008/10/09 | 135 | 156 | 135 | 153 | 761,000 |
| 2008/10/08 | 147 | 150 | 130 | 130 | 694,000 |
| 2008/10/07 | 140 | 162 | 137 | 156 | 610,000 |
| 2008/10/06 | 180 | 183 | 152 | 156 | 854,000 |
| 2008/10/03 | 200 | 203 | 185 | 189 | 455,000 |
| 2008/10/02 | 209 | 209 | 200 | 200 | 234,000 |
| 2008/10/01 | 215 | 215 | 204 | 204 | 319,000 |
| 2008/09/30 | 200 | 218 | 199 | 212 | 457,000 |
| 2008/09/29 | 236 | 236 | 218 | 219 | 239,000 |
| 2008/09/26 | 241 | 244 | 231 | 232 | 211,000 |
| 2008/09/25 | 239 | 242 | 233 | 236 | 138,000 |
| 2008/09/24 | 234 | 241 | 231 | 240 | 135,000 |
| 2008/09/22 | 247 | 248 | 241 | 244 | 265,000 |
| 2008/09/19 | 231 | 238 | 226 | 237 | 321,000 |
| 2008/09/18 | 219 | 224 | 207 | 221 | 370,000 |
| 2008/09/17 | 225 | 228 | 222 | 223 | 230,000 |
| 2008/09/16 | 220 | 224 | 219 | 222 | 311,000 |
| 2008/09/12 | 230 | 234 | 227 | 234 | 276,000 |
| 2008/09/11 | 229 | 229 | 223 | 223 | 216,000 |
| 2008/09/10 | 227 | 231 | 225 | 227 | 417,000 |
| 2008/09/09 | 245 | 246 | 234 | 234 | 210,000 |
| 2008/09/08 | 243 | 245 | 237 | 243 | 361,000 |
| 2008/09/05 | 228 | 236 | 227 | 233 | 338,000 |
| 2008/09/04 | 243 | 246 | 236 | 236 | 314,000 |
| 2008/09/03 | 262 | 263 | 252 | 253 | 248,000 |
| 2008/09/02 | 271 | 271 | 260 | 261 | 178,000 |
| 2008/09/01 | 271 | 273 | 268 | 268 | 171,000 |
| 2008/08/29 | 271 | 275 | 268 | 275 | 215,000 |
| 2008/08/28 | 276 | 276 | 265 | 267 | 166,000 |
| 2008/08/27 | 276 | 278 | 274 | 276 | 111,000 |
| 2008/08/26 | 275 | 276 | 268 | 273 | 93,000 |
| 2008/08/25 | 277 | 280 | 273 | 276 | 129,000 |
| 2008/08/22 | 275 | 276 | 271 | 273 | 128,000 |
| 2008/08/21 | 278 | 278 | 273 | 274 | 115,000 |
| 2008/08/20 | 268 | 276 | 268 | 275 | 169,000 |
| 2008/08/19 | 276 | 277 | 270 | 273 | 195,000 |
| 2008/08/18 | 274 | 284 | 273 | 281 | 238,000 |
| 2008/08/15 | 265 | 274 | 265 | 274 | 161,000 |
| 2008/08/14 | 270 | 277 | 265 | 266 | 308,000 |
| 2008/08/13 | 281 | 283 | 275 | 277 | 203,000 |
| 2008/08/12 | 293 | 296 | 285 | 285 | 144,000 |
| 2008/08/11 | 291 | 299 | 286 | 293 | 210,000 |
| 2008/08/08 | 282 | 292 | 278 | 286 | 256,000 |
| 2008/08/07 | 301 | 307 | 287 | 292 | 297,000 |
| 2008/08/06 | 290 | 297 | 287 | 297 | 446,000 |
| 2008/08/05 | 285 | 295 | 276 | 278 | 469,000 |
| 2008/08/04 | 306 | 307 | 292 | 293 | 275,000 |
| 2008/08/01 | 326 | 329 | 309 | 311 | 492,000 |
| 2008/07/31 | 343 | 345 | 327 | 333 | 714,000 |
| 2008/07/30 | 339 | 355 | 339 | 355 | 441,000 |
| 2008/07/29 | 333 | 336 | 328 | 333 | 304,000 |
| 2008/07/28 | 348 | 350 | 341 | 343 | 305,000 |
| 2008/07/25 | 352 | 355 | 341 | 341 | 571,000 |
| 2008/07/24 | 359 | 362 | 352 | 362 | 385,000 |
| 2008/07/23 | 342 | 355 | 341 | 354 | 476,000 |
| 2008/07/22 | 333 | 338 | 326 | 338 | 248,000 |
| 2008/07/18 | 335 | 337 | 328 | 328 | 390,000 |
| 2008/07/17 | 339 | 343 | 335 | 340 | 295,000 |
| 2008/07/16 | 329 | 337 | 326 | 333 | 364,000 |
| 2008/07/15 | 338 | 342 | 329 | 329 | 397,000 |
| 2008/07/14 | 340 | 353 | 337 | 346 | 332,000 |
| 2008/07/11 | 351 | 353 | 343 | 345 | 405,000 |
| 2008/07/10 | 342 | 348 | 339 | 346 | 428,000 |
| 2008/07/09 | 348 | 356 | 339 | 344 | 542,000 |
| 2008/07/08 | 360 | 363 | 335 | 338 | 506,000 |
| 2008/07/07 | 345 | 363 | 342 | 363 | 498,000 |
| 2008/07/04 | 346 | 348 | 337 | 343 | 288,000 |
| 2008/07/03 | 331 | 348 | 322 | 341 | 801,000 |
| 2008/07/02 | 364 | 368 | 328 | 334 | 925,000 |
| 2008/07/01 | 366 | 374 | 360 | 361 | 370,000 |
| 2008/06/30 | 364 | 371 | 361 | 361 | 504,000 |
| 2008/06/27 | 378 | 383 | 368 | 374 | 610,000 |
| 2008/06/26 | 402 | 403 | 392 | 395 | 216,000 |
| 2008/06/25 | 402 | 406 | 387 | 399 | 397,000 |
| 2008/06/24 | 407 | 414 | 401 | 407 | 335,000 |
| 2008/06/23 | 402 | 414 | 400 | 412 | 293,000 |
| 2008/06/20 | 431 | 433 | 410 | 412 | 519,000 |
| 2008/06/19 | 443 | 446 | 426 | 428 | 776,000 |
| 2008/06/18 | 426 | 442 | 421 | 440 | 575,000 |
| 2008/06/17 | 422 | 433 | 421 | 427 | 415,000 |
| 2008/06/16 | 422 | 426 | 413 | 426 | 360,000 |
| 2008/06/13 | 420 | 427 | 410 | 417 | 404,000 |
| 2008/06/12 | 421 | 429 | 418 | 420 | 499,000 |
| 2008/06/11 | 432 | 434 | 413 | 431 | 877,000 |
| 2008/06/10 | 439 | 458 | 420 | 427 | 2,177,000 |
| 2008/06/09 | 407 | 435 | 404 | 432 | 1,058,000 |
| 2008/06/06 | 434 | 437 | 415 | 418 | 651,000 |
| 2008/06/05 | 416 | 429 | 413 | 429 | 755,000 |
| 2008/06/04 | 432 | 445 | 416 | 428 | 2,850,000 |
| 2008/06/03 | 388 | 426 | 387 | 422 | 2,613,000 |
| 2008/06/02 | 381 | 397 | 377 | 397 | 886,000 |
| 2008/05/30 | 375 | 378 | 367 | 374 | 273,000 |
| 2008/05/29 | 370 | 375 | 365 | 374 | 305,000 |
| 2008/05/28 | 380 | 385 | 364 | 364 | 390,000 |
| 2008/05/27 | 379 | 380 | 372 | 380 | 312,000 |
| 2008/05/26 | 376 | 377 | 371 | 372 | 350,000 |
| 2008/05/23 | 391 | 395 | 380 | 380 | 657,000 |
| 2008/05/22 | 370 | 392 | 366 | 392 | 677,000 |
| 2008/05/21 | 378 | 384 | 374 | 380 | 815,000 |
| 2008/05/20 | 376 | 388 | 376 | 388 | 1,160,000 |
| 2008/05/19 | 365 | 377 | 364 | 376 | 1,126,000 |
| 2008/05/16 | 348 | 365 | 347 | 359 | 2,199,000 |
| 2008/05/15 | 330 | 340 | 330 | 333 | 623,000 |
| 2008/05/14 | 315 | 326 | 315 | 324 | 358,000 |
| 2008/05/13 | 316 | 320 | 312 | 318 | 178,000 |
| 2008/05/12 | 304 | 318 | 304 | 317 | 299,000 |
| 2008/05/09 | 326 | 326 | 314 | 314 | 415,000 |
| 2008/05/08 | 315 | 327 | 315 | 325 | 696,000 |
| 2008/05/07 | 307 | 318 | 307 | 318 | 786,000 |
| 2008/05/02 | 302 | 303 | 300 | 302 | 184,000 |
| 2008/05/01 | 303 | 305 | 298 | 298 | 163,000 |
| 2008/04/30 | 302 | 306 | 298 | 303 | 265,000 |
| 2008/04/28 | 305 | 306 | 300 | 302 | 214,000 |
| 2008/04/25 | 304 | 309 | 300 | 302 | 305,000 |
| 2008/04/24 | 298 | 304 | 295 | 299 | 347,000 |
| 2008/04/23 | 290 | 298 | 289 | 293 | 225,000 |
| 2008/04/22 | 297 | 297 | 289 | 295 | 353,000 |
| 2008/04/21 | 300 | 306 | 299 | 300 | 548,000 |
| 2008/04/18 | 297 | 300 | 292 | 295 | 234,000 |
| 2008/04/17 | 300 | 303 | 299 | 300 | 430,000 |
| 2008/04/16 | 295 | 298 | 294 | 297 | 232,000 |
| 2008/04/15 | 290 | 299 | 288 | 295 | 355,000 |
| 2008/04/14 | 280 | 285 | 278 | 285 | 164,000 |
| 2008/04/11 | 283 | 286 | 279 | 285 | 247,000 |
| 2008/04/10 | 277 | 287 | 277 | 278 | 315,000 |
| 2008/04/09 | 287 | 291 | 279 | 281 | 406,000 |
| 2008/04/08 | 298 | 298 | 292 | 292 | 310,000 |
| 2008/04/07 | 304 | 306 | 299 | 300 | 536,000 |
| 2008/04/04 | 308 | 310 | 298 | 304 | 2,031,000 |
| 2008/04/03 | 275 | 308 | 272 | 300 | 2,850,000 |
| 2008/04/02 | 276 | 278 | 271 | 272 | 248,000 |
| 2008/04/01 | 265 | 269 | 262 | 266 | 293,000 |
| 2008/03/31 | 262 | 263 | 256 | 262 | 213,000 |
| 2008/03/28 | 256 | 264 | 255 | 264 | 163,000 |
| 2008/03/27 | 260 | 261 | 254 | 260 | 160,000 |
| 2008/03/26 | 261 | 266 | 260 | 264 | 130,000 |
| 2008/03/25 | 268 | 269 | 258 | 265 | 266,000 |
| 2008/03/24 | 259 | 271 | 256 | 263 | 337,000 |
| 2008/03/21 | 244 | 256 | 241 | 256 | 243,000 |
| 2008/03/19 | 245 | 245 | 238 | 241 | 204,000 |
| 2008/03/18 | 232 | 237 | 229 | 232 | 214,000 |
| 2008/03/17 | 231 | 237 | 226 | 234 | 308,000 |
| 2008/03/14 | 252 | 254 | 237 | 239 | 537,000 |
| 2008/03/13 | 250 | 257 | 250 | 251 | 332,000 |
| 2008/03/12 | 270 | 272 | 257 | 258 | 367,000 |
| 2008/03/11 | 234 | 250 | 229 | 250 | 546,000 |
| 2008/03/10 | 250 | 254 | 235 | 238 | 439,000 |
| 2008/03/07 | 252 | 256 | 252 | 255 | 262,000 |
| 2008/03/06 | 255 | 263 | 254 | 261 | 234,000 |
| 2008/03/05 | 256 | 258 | 253 | 254 | 306,000 |
| 2008/03/04 | 266 | 267 | 258 | 260 | 340,000 |
| 2008/03/03 | 270 | 270 | 260 | 265 | 425,000 |
| 2008/02/29 | 280 | 281 | 276 | 276 | 395,000 |
| 2008/02/28 | 277 | 284 | 275 | 284 | 332,000 |
| 2008/02/27 | 282 | 283 | 278 | 278 | 410,000 |
| 2008/02/26 | 289 | 289 | 278 | 278 | 439,000 |
| 2008/02/25 | 280 | 286 | 278 | 284 | 507,000 |
| 2008/02/22 | 271 | 280 | 270 | 278 | 352,000 |
| 2008/02/21 | 277 | 280 | 272 | 278 | 398,000 |
| 2008/02/20 | 278 | 279 | 264 | 265 | 494,000 |
| 2008/02/19 | 281 | 283 | 276 | 279 | 293,000 |
| 2008/02/18 | 276 | 283 | 272 | 279 | 417,000 |
| 2008/02/15 | 259 | 273 | 259 | 272 | 403,000 |
| 2008/02/14 | 262 | 267 | 260 | 267 | 295,000 |
| 2008/02/13 | 247 | 257 | 247 | 253 | 453,000 |
| 2008/02/12 | 258 | 258 | 243 | 244 | 443,000 |
| 2008/02/08 | 264 | 269 | 253 | 253 | 365,000 |
| 2008/02/07 | 266 | 271 | 258 | 265 | 400,000 |
| 2008/02/06 | 274 | 278 | 266 | 267 | 552,000 |
| 2008/02/05 | 287 | 293 | 283 | 289 | 662,000 |
| 2008/02/04 | 288 | 295 | 286 | 289 | 847,000 |
| 2008/02/01 | 288 | 292 | 283 | 284 | 596,000 |
| 2008/01/31 | 271 | 289 | 264 | 283 | 788,000 |
| 2008/01/30 | 272 | 290 | 268 | 274 | 843,000 |
| 2008/01/29 | 270 | 271 | 263 | 267 | 395,000 |
| 2008/01/28 | 267 | 270 | 255 | 256 | 522,000 |
| 2008/01/25 | 258 | 272 | 258 | 272 | 682,000 |
| 2008/01/24 | 243 | 254 | 242 | 250 | 534,000 |
| 2008/01/23 | 246 | 248 | 233 | 237 | 702,000 |
| 2008/01/22 | 239 | 243 | 231 | 231 | 757,000 |
| 2008/01/21 | 258 | 262 | 248 | 249 | 518,000 |
| 2008/01/18 | 238 | 270 | 238 | 266 | 979,000 |
| 2008/01/17 | 247 | 260 | 239 | 253 | 1,189,000 |
| 2008/01/16 | 249 | 260 | 240 | 246 | 1,385,000 |
| 2008/01/15 | 286 | 287 | 258 | 259 | 952,000 |
| 2008/01/11 | 296 | 303 | 287 | 288 | 831,000 |
| 2008/01/10 | 310 | 312 | 300 | 300 | 380,000 |
| 2008/01/09 | 295 | 309 | 295 | 307 | 806,000 |
| 2008/01/08 | 313 | 315 | 306 | 308 | 334,000 |
| 2008/01/07 | 310 | 320 | 306 | 313 | 918,000 |
| 2008/01/04 | 313 | 322 | 308 | 314 | 623,000 |