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 |
|---|---|---|---|---|---|
| 2009/12/30 | 237 | 238 | 235 | 236 | 41,000 |
| 2009/12/29 | 237 | 237 | 235 | 236 | 35,000 |
| 2009/12/28 | 233 | 236 | 231 | 234 | 88,000 |
| 2009/12/25 | 230 | 232 | 230 | 232 | 54,000 |
| 2009/12/24 | 230 | 233 | 230 | 232 | 130,000 |
| 2009/12/22 | 236 | 236 | 232 | 233 | 69,000 |
| 2009/12/21 | 237 | 237 | 232 | 234 | 60,000 |
| 2009/12/18 | 232 | 233 | 230 | 233 | 62,000 |
| 2009/12/17 | 233 | 235 | 232 | 232 | 58,000 |
| 2009/12/16 | 231 | 233 | 229 | 232 | 38,000 |
| 2009/12/15 | 234 | 234 | 229 | 232 | 31,000 |
| 2009/12/14 | 230 | 234 | 228 | 234 | 89,000 |
| 2009/12/11 | 230 | 234 | 225 | 233 | 121,000 |
| 2009/12/10 | 228 | 230 | 225 | 227 | 66,000 |
| 2009/12/09 | 229 | 231 | 225 | 230 | 64,000 |
| 2009/12/08 | 235 | 236 | 232 | 234 | 105,000 |
| 2009/12/07 | 242 | 245 | 238 | 239 | 145,000 |
| 2009/12/04 | 229 | 232 | 229 | 231 | 131,000 |
| 2009/12/03 | 220 | 230 | 215 | 230 | 309,000 |
| 2009/12/02 | 208 | 238 | 208 | 218 | 218,000 |
| 2009/12/01 | 199 | 209 | 199 | 208 | 149,000 |
| 2009/11/30 | 193 | 200 | 193 | 199 | 85,000 |
| 2009/11/27 | 194 | 196 | 191 | 193 | 124,000 |
| 2009/11/26 | 201 | 202 | 198 | 201 | 67,000 |
| 2009/11/25 | 195 | 202 | 195 | 202 | 96,000 |
| 2009/11/24 | 204 | 204 | 197 | 197 | 143,000 |
| 2009/11/20 | 191 | 200 | 191 | 199 | 174,000 |
| 2009/11/19 | 204 | 205 | 192 | 196 | 270,000 |
| 2009/11/18 | 210 | 210 | 202 | 208 | 167,000 |
| 2009/11/17 | 224 | 224 | 217 | 217 | 56,000 |
| 2009/11/16 | 222 | 224 | 220 | 223 | 56,000 |
| 2009/11/13 | 221 | 224 | 220 | 224 | 52,000 |
| 2009/11/12 | 230 | 231 | 223 | 224 | 56,000 |
| 2009/11/11 | 235 | 235 | 229 | 231 | 82,000 |
| 2009/11/10 | 236 | 239 | 233 | 238 | 75,000 |
| 2009/11/09 | 236 | 236 | 232 | 234 | 35,000 |
| 2009/11/06 | 236 | 236 | 232 | 234 | 100,000 |
| 2009/11/05 | 238 | 238 | 232 | 235 | 89,000 |
| 2009/11/04 | 235 | 242 | 235 | 242 | 43,000 |
| 2009/11/02 | 238 | 239 | 234 | 237 | 74,000 |
| 2009/10/30 | 241 | 245 | 240 | 243 | 86,000 |
| 2009/10/29 | 236 | 239 | 235 | 239 | 85,000 |
| 2009/10/28 | 236 | 240 | 236 | 240 | 90,000 |
| 2009/10/27 | 242 | 242 | 236 | 238 | 74,000 |
| 2009/10/26 | 242 | 243 | 239 | 243 | 56,000 |
| 2009/10/23 | 243 | 245 | 242 | 244 | 104,000 |
| 2009/10/22 | 242 | 244 | 240 | 242 | 61,000 |
| 2009/10/21 | 242 | 245 | 242 | 245 | 34,000 |
| 2009/10/20 | 245 | 245 | 244 | 245 | 50,000 |
| 2009/10/19 | 239 | 245 | 238 | 243 | 62,000 |
| 2009/10/16 | 245 | 245 | 240 | 242 | 49,000 |
| 2009/10/15 | 248 | 248 | 244 | 246 | 122,000 |
| 2009/10/14 | 247 | 247 | 240 | 247 | 102,000 |
| 2009/10/13 | 249 | 249 | 246 | 248 | 64,000 |
| 2009/10/09 | 243 | 245 | 241 | 244 | 83,000 |
| 2009/10/08 | 239 | 244 | 238 | 242 | 98,000 |
| 2009/10/07 | 235 | 240 | 234 | 240 | 86,000 |
| 2009/10/06 | 238 | 239 | 233 | 237 | 102,000 |
| 2009/10/05 | 242 | 242 | 234 | 240 | 93,000 |
| 2009/10/02 | 241 | 244 | 240 | 244 | 86,000 |
| 2009/10/01 | 250 | 250 | 247 | 249 | 85,000 |
| 2009/09/30 | 252 | 253 | 248 | 251 | 91,000 |
| 2009/09/29 | 255 | 257 | 253 | 256 | 82,000 |
| 2009/09/28 | 259 | 259 | 252 | 253 | 166,000 |
| 2009/09/25 | 262 | 262 | 259 | 259 | 55,000 |
| 2009/09/24 | 262 | 265 | 260 | 265 | 151,000 |
| 2009/09/18 | 260 | 261 | 257 | 259 | 138,000 |
| 2009/09/17 | 262 | 264 | 258 | 264 | 107,000 |
| 2009/09/16 | 262 | 264 | 260 | 260 | 113,000 |
| 2009/09/15 | 263 | 264 | 261 | 261 | 58,000 |
| 2009/09/14 | 272 | 272 | 258 | 262 | 159,000 |
| 2009/09/11 | 276 | 277 | 271 | 272 | 228,000 |
| 2009/09/10 | 265 | 275 | 265 | 275 | 190,000 |
| 2009/09/09 | 266 | 270 | 264 | 265 | 218,000 |
| 2009/09/08 | 263 | 264 | 256 | 264 | 156,000 |
| 2009/09/07 | 263 | 265 | 261 | 264 | 55,000 |
| 2009/09/04 | 262 | 264 | 260 | 260 | 152,000 |
| 2009/09/03 | 267 | 269 | 259 | 260 | 289,000 |
| 2009/09/02 | 275 | 275 | 267 | 269 | 332,000 |
| 2009/09/01 | 276 | 282 | 276 | 280 | 114,000 |
| 2009/08/31 | 286 | 288 | 275 | 281 | 303,000 |
| 2009/08/28 | 290 | 290 | 282 | 284 | 185,000 |
| 2009/08/27 | 279 | 294 | 279 | 287 | 683,000 |
| 2009/08/26 | 277 | 278 | 274 | 278 | 155,000 |
| 2009/08/25 | 277 | 278 | 273 | 274 | 85,000 |
| 2009/08/24 | 279 | 280 | 276 | 279 | 123,000 |
| 2009/08/21 | 282 | 282 | 272 | 275 | 224,000 |
| 2009/08/20 | 270 | 280 | 270 | 279 | 262,000 |
| 2009/08/19 | 269 | 275 | 269 | 269 | 94,000 |
| 2009/08/18 | 265 | 270 | 265 | 267 | 67,000 |
| 2009/08/17 | 273 | 273 | 269 | 270 | 129,000 |
| 2009/08/14 | 273 | 275 | 270 | 274 | 225,000 |
| 2009/08/13 | 268 | 276 | 268 | 273 | 315,000 |
| 2009/08/12 | 265 | 265 | 262 | 264 | 89,000 |
| 2009/08/11 | 267 | 267 | 262 | 265 | 91,000 |
| 2009/08/10 | 261 | 267 | 260 | 267 | 274,000 |
| 2009/08/07 | 261 | 261 | 255 | 256 | 88,000 |
| 2009/08/06 | 254 | 258 | 253 | 258 | 171,000 |
| 2009/08/05 | 261 | 261 | 253 | 254 | 150,000 |
| 2009/08/04 | 258 | 263 | 256 | 261 | 202,000 |
| 2009/08/03 | 255 | 256 | 254 | 256 | 65,000 |
| 2009/07/31 | 261 | 263 | 253 | 254 | 193,000 |
| 2009/07/30 | 252 | 252 | 249 | 251 | 71,000 |
| 2009/07/29 | 254 | 255 | 250 | 251 | 73,000 |
| 2009/07/28 | 255 | 256 | 253 | 254 | 43,000 |
| 2009/07/27 | 264 | 264 | 255 | 256 | 136,000 |
| 2009/07/24 | 252 | 257 | 251 | 255 | 126,000 |
| 2009/07/23 | 251 | 256 | 248 | 248 | 202,000 |
| 2009/07/22 | 253 | 254 | 250 | 252 | 79,000 |
| 2009/07/21 | 249 | 250 | 246 | 250 | 101,000 |
| 2009/07/17 | 247 | 247 | 240 | 244 | 49,000 |
| 2009/07/16 | 247 | 249 | 244 | 244 | 48,000 |
| 2009/07/15 | 249 | 249 | 241 | 241 | 89,000 |
| 2009/07/14 | 239 | 246 | 235 | 245 | 262,000 |
| 2009/07/13 | 253 | 253 | 231 | 235 | 321,000 |
| 2009/07/10 | 247 | 252 | 243 | 244 | 171,000 |
| 2009/07/09 | 254 | 255 | 249 | 249 | 123,000 |
| 2009/07/08 | 262 | 262 | 257 | 258 | 186,000 |
| 2009/07/07 | 272 | 272 | 264 | 264 | 226,000 |
| 2009/07/06 | 269 | 281 | 268 | 270 | 603,000 |
| 2009/07/03 | 260 | 261 | 257 | 260 | 204,000 |
| 2009/07/02 | 258 | 261 | 258 | 258 | 109,000 |
| 2009/07/01 | 258 | 260 | 257 | 257 | 132,000 |
| 2009/06/30 | 258 | 260 | 256 | 258 | 66,000 |
| 2009/06/29 | 265 | 265 | 256 | 256 | 116,000 |
| 2009/06/26 | 268 | 268 | 259 | 262 | 178,000 |
| 2009/06/25 | 260 | 265 | 260 | 264 | 132,000 |
| 2009/06/24 | 257 | 259 | 254 | 256 | 84,000 |
| 2009/06/23 | 262 | 262 | 256 | 259 | 125,000 |
| 2009/06/22 | 263 | 268 | 260 | 264 | 142,000 |
| 2009/06/19 | 268 | 269 | 259 | 260 | 145,000 |
| 2009/06/18 | 271 | 271 | 260 | 263 | 179,000 |
| 2009/06/17 | 256 | 263 | 256 | 263 | 197,000 |
| 2009/06/16 | 266 | 266 | 256 | 259 | 216,000 |
| 2009/06/15 | 273 | 273 | 268 | 270 | 163,000 |
| 2009/06/12 | 275 | 275 | 270 | 272 | 285,000 |
| 2009/06/11 | 278 | 278 | 272 | 275 | 163,000 |
| 2009/06/10 | 272 | 277 | 270 | 276 | 141,000 |
| 2009/06/09 | 280 | 283 | 268 | 271 | 516,000 |
| 2009/06/08 | 273 | 282 | 270 | 280 | 465,000 |
| 2009/06/05 | 274 | 274 | 266 | 269 | 194,000 |
| 2009/06/04 | 264 | 273 | 263 | 271 | 327,000 |
| 2009/06/03 | 267 | 276 | 264 | 267 | 486,000 |
| 2009/06/02 | 250 | 270 | 250 | 269 | 1,216,000 |
| 2009/06/01 | 243 | 249 | 243 | 248 | 280,000 |
| 2009/05/29 | 241 | 245 | 238 | 244 | 216,000 |
| 2009/05/28 | 234 | 241 | 234 | 240 | 108,000 |
| 2009/05/27 | 237 | 241 | 236 | 237 | 114,000 |
| 2009/05/26 | 234 | 237 | 233 | 237 | 116,000 |
| 2009/05/25 | 234 | 239 | 233 | 234 | 94,000 |
| 2009/05/22 | 234 | 237 | 233 | 233 | 82,000 |
| 2009/05/21 | 237 | 239 | 236 | 236 | 58,000 |
| 2009/05/20 | 238 | 241 | 235 | 239 | 116,000 |
| 2009/05/19 | 236 | 240 | 236 | 236 | 111,000 |
| 2009/05/18 | 243 | 243 | 232 | 234 | 150,000 |
| 2009/05/15 | 241 | 241 | 236 | 239 | 125,000 |
| 2009/05/14 | 241 | 243 | 239 | 240 | 111,000 |
| 2009/05/13 | 244 | 247 | 243 | 245 | 92,000 |
| 2009/05/12 | 245 | 250 | 242 | 245 | 124,000 |
| 2009/05/11 | 248 | 252 | 246 | 246 | 227,000 |
| 2009/05/08 | 235 | 245 | 235 | 245 | 202,000 |
| 2009/05/07 | 240 | 241 | 237 | 240 | 125,000 |
| 2009/05/01 | 231 | 234 | 231 | 233 | 55,000 |
| 2009/04/30 | 231 | 236 | 230 | 230 | 115,000 |
| 2009/04/28 | 238 | 241 | 228 | 229 | 114,000 |
| 2009/04/27 | 237 | 243 | 237 | 241 | 120,000 |
| 2009/04/24 | 241 | 242 | 236 | 236 | 117,000 |
| 2009/04/23 | 238 | 242 | 237 | 242 | 130,000 |
| 2009/04/22 | 245 | 246 | 238 | 240 | 161,000 |
| 2009/04/21 | 243 | 246 | 240 | 245 | 153,000 |
| 2009/04/20 | 245 | 253 | 245 | 251 | 263,000 |
| 2009/04/17 | 244 | 245 | 238 | 244 | 167,000 |
| 2009/04/16 | 245 | 252 | 240 | 240 | 227,000 |
| 2009/04/15 | 239 | 245 | 238 | 244 | 219,000 |
| 2009/04/14 | 243 | 243 | 237 | 239 | 105,000 |
| 2009/04/13 | 241 | 243 | 238 | 243 | 192,000 |
| 2009/04/10 | 240 | 240 | 233 | 235 | 154,000 |
| 2009/04/09 | 226 | 234 | 226 | 233 | 96,000 |
| 2009/04/08 | 232 | 232 | 223 | 223 | 168,000 |
| 2009/04/07 | 230 | 234 | 227 | 232 | 223,000 |
| 2009/04/06 | 228 | 233 | 228 | 229 | 144,000 |
| 2009/04/03 | 233 | 236 | 219 | 223 | 324,000 |
| 2009/04/02 | 223 | 233 | 223 | 231 | 158,000 |
| 2009/04/01 | 219 | 222 | 217 | 222 | 71,000 |
| 2009/03/31 | 227 | 227 | 213 | 214 | 145,000 |
| 2009/03/30 | 227 | 230 | 223 | 224 | 65,000 |
| 2009/03/27 | 234 | 236 | 232 | 232 | 117,000 |
| 2009/03/26 | 230 | 232 | 228 | 232 | 142,000 |
| 2009/03/25 | 224 | 230 | 220 | 230 | 206,000 |
| 2009/03/24 | 223 | 228 | 221 | 227 | 214,000 |
| 2009/03/23 | 216 | 220 | 212 | 220 | 126,000 |
| 2009/03/19 | 219 | 219 | 214 | 215 | 71,000 |
| 2009/03/18 | 221 | 225 | 215 | 215 | 154,000 |
| 2009/03/17 | 217 | 220 | 214 | 220 | 187,000 |
| 2009/03/16 | 212 | 217 | 212 | 217 | 140,000 |
| 2009/03/13 | 210 | 215 | 210 | 211 | 195,000 |
| 2009/03/12 | 208 | 213 | 207 | 208 | 74,000 |
| 2009/03/11 | 211 | 213 | 210 | 211 | 160,000 |
| 2009/03/10 | 204 | 206 | 202 | 206 | 86,000 |
| 2009/03/09 | 209 | 212 | 205 | 206 | 66,000 |
| 2009/03/06 | 207 | 213 | 207 | 207 | 130,000 |
| 2009/03/05 | 210 | 218 | 210 | 217 | 146,000 |
| 2009/03/04 | 202 | 206 | 201 | 206 | 198,000 |
| 2009/03/03 | 201 | 205 | 200 | 201 | 168,000 |
| 2009/03/02 | 209 | 213 | 207 | 208 | 95,000 |
| 2009/02/27 | 214 | 215 | 209 | 215 | 117,000 |
| 2009/02/26 | 214 | 221 | 214 | 216 | 292,000 |
| 2009/02/25 | 210 | 211 | 206 | 209 | 110,000 |
| 2009/02/24 | 201 | 204 | 199 | 200 | 104,000 |
| 2009/02/23 | 202 | 205 | 201 | 205 | 107,000 |
| 2009/02/20 | 212 | 215 | 202 | 203 | 207,000 |
| 2009/02/19 | 210 | 212 | 209 | 212 | 82,000 |
| 2009/02/18 | 203 | 214 | 201 | 213 | 154,000 |
| 2009/02/17 | 216 | 217 | 209 | 209 | 193,000 |
| 2009/02/16 | 226 | 226 | 220 | 224 | 59,000 |
| 2009/02/13 | 222 | 225 | 220 | 223 | 73,000 |
| 2009/02/12 | 220 | 223 | 218 | 218 | 159,000 |
| 2009/02/10 | 224 | 226 | 222 | 223 | 82,000 |
| 2009/02/09 | 233 | 237 | 224 | 224 | 173,000 |
| 2009/02/06 | 241 | 242 | 230 | 231 | 150,000 |
| 2009/02/05 | 236 | 242 | 232 | 238 | 181,000 |
| 2009/02/04 | 233 | 237 | 229 | 236 | 110,000 |
| 2009/02/03 | 232 | 236 | 232 | 234 | 48,000 |
| 2009/02/02 | 231 | 236 | 230 | 235 | 203,000 |
| 2009/01/30 | 230 | 235 | 227 | 229 | 182,000 |
| 2009/01/29 | 242 | 242 | 232 | 234 | 180,000 |
| 2009/01/28 | 240 | 243 | 235 | 237 | 106,000 |
| 2009/01/27 | 228 | 238 | 223 | 238 | 190,000 |
| 2009/01/26 | 239 | 239 | 225 | 225 | 176,000 |
| 2009/01/23 | 238 | 246 | 238 | 239 | 206,000 |
| 2009/01/22 | 246 | 247 | 238 | 243 | 142,000 |
| 2009/01/21 | 238 | 245 | 238 | 242 | 152,000 |
| 2009/01/20 | 252 | 255 | 244 | 251 | 205,000 |
| 2009/01/19 | 261 | 267 | 256 | 257 | 412,000 |
| 2009/01/16 | 241 | 252 | 241 | 252 | 284,000 |
| 2009/01/15 | 232 | 240 | 231 | 239 | 236,000 |
| 2009/01/14 | 226 | 239 | 226 | 237 | 152,000 |
| 2009/01/13 | 228 | 239 | 228 | 228 | 219,000 |
| 2009/01/09 | 231 | 237 | 231 | 237 | 215,000 |
| 2009/01/08 | 239 | 242 | 235 | 235 | 258,000 |
| 2009/01/07 | 248 | 254 | 246 | 249 | 345,000 |
| 2009/01/06 | 243 | 252 | 242 | 249 | 411,000 |
| 2009/01/05 | 256 | 256 | 241 | 241 | 300,000 |