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 |
|---|---|---|---|---|---|
| 2010/12/30 | 181 | 181 | 178 | 178 | 47,000 |
| 2010/12/29 | 183 | 183 | 180 | 181 | 89,000 |
| 2010/12/28 | 176 | 179 | 176 | 179 | 55,000 |
| 2010/12/27 | 178 | 180 | 175 | 175 | 155,000 |
| 2010/12/24 | 180 | 180 | 178 | 178 | 55,000 |
| 2010/12/22 | 183 | 186 | 182 | 182 | 86,000 |
| 2010/12/21 | 183 | 184 | 181 | 183 | 188,000 |
| 2010/12/20 | 189 | 189 | 184 | 185 | 141,000 |
| 2010/12/17 | 185 | 187 | 185 | 187 | 181,000 |
| 2010/12/16 | 187 | 187 | 185 | 186 | 225,000 |
| 2010/12/15 | 182 | 186 | 180 | 186 | 194,000 |
| 2010/12/14 | 182 | 182 | 179 | 182 | 144,000 |
| 2010/12/13 | 175 | 182 | 175 | 182 | 257,000 |
| 2010/12/10 | 176 | 176 | 175 | 176 | 179,000 |
| 2010/12/09 | 176 | 177 | 175 | 176 | 100,000 |
| 2010/12/08 | 172 | 177 | 172 | 177 | 233,000 |
| 2010/12/07 | 170 | 172 | 169 | 172 | 80,000 |
| 2010/12/06 | 173 | 173 | 171 | 171 | 117,000 |
| 2010/12/03 | 169 | 171 | 168 | 170 | 116,000 |
| 2010/12/02 | 169 | 170 | 168 | 168 | 122,000 |
| 2010/12/01 | 165 | 166 | 165 | 166 | 65,000 |
| 2010/11/30 | 169 | 170 | 165 | 165 | 119,000 |
| 2010/11/29 | 169 | 172 | 169 | 169 | 102,000 |
| 2010/11/26 | 170 | 177 | 170 | 171 | 288,000 |
| 2010/11/25 | 166 | 168 | 164 | 167 | 128,000 |
| 2010/11/24 | 163 | 165 | 163 | 163 | 145,000 |
| 2010/11/22 | 165 | 166 | 163 | 165 | 144,000 |
| 2010/11/19 | 162 | 164 | 161 | 163 | 153,000 |
| 2010/11/18 | 158 | 162 | 157 | 162 | 151,000 |
| 2010/11/17 | 154 | 158 | 153 | 157 | 79,000 |
| 2010/11/16 | 159 | 161 | 156 | 157 | 133,000 |
| 2010/11/15 | 157 | 161 | 157 | 160 | 277,000 |
| 2010/11/12 | 160 | 161 | 158 | 158 | 63,000 |
| 2010/11/11 | 163 | 165 | 161 | 162 | 123,000 |
| 2010/11/10 | 161 | 163 | 161 | 163 | 101,000 |
| 2010/11/09 | 159 | 161 | 158 | 160 | 66,000 |
| 2010/11/08 | 158 | 159 | 156 | 159 | 53,000 |
| 2010/11/05 | 153 | 157 | 153 | 157 | 91,000 |
| 2010/11/04 | 148 | 152 | 148 | 152 | 46,000 |
| 2010/11/02 | 151 | 151 | 148 | 148 | 57,000 |
| 2010/11/01 | 152 | 153 | 150 | 152 | 144,000 |
| 2010/10/29 | 158 | 158 | 154 | 155 | 105,000 |
| 2010/10/28 | 160 | 161 | 158 | 158 | 79,000 |
| 2010/10/27 | 161 | 161 | 160 | 160 | 66,000 |
| 2010/10/26 | 161 | 161 | 160 | 160 | 75,000 |
| 2010/10/25 | 160 | 161 | 158 | 158 | 58,000 |
| 2010/10/22 | 158 | 160 | 158 | 160 | 91,000 |
| 2010/10/21 | 159 | 159 | 157 | 157 | 91,000 |
| 2010/10/20 | 162 | 162 | 160 | 160 | 70,000 |
| 2010/10/19 | 161 | 163 | 161 | 162 | 53,000 |
| 2010/10/18 | 160 | 161 | 159 | 161 | 55,000 |
| 2010/10/15 | 161 | 161 | 160 | 160 | 42,000 |
| 2010/10/14 | 161 | 163 | 161 | 161 | 74,000 |
| 2010/10/13 | 164 | 165 | 161 | 161 | 62,000 |
| 2010/10/12 | 168 | 169 | 162 | 162 | 85,000 |
| 2010/10/08 | 165 | 168 | 165 | 168 | 101,000 |
| 2010/10/07 | 167 | 167 | 164 | 166 | 118,000 |
| 2010/10/06 | 166 | 168 | 165 | 168 | 47,000 |
| 2010/10/05 | 163 | 167 | 163 | 166 | 112,000 |
| 2010/10/04 | 167 | 167 | 165 | 165 | 69,000 |
| 2010/10/01 | 167 | 169 | 166 | 169 | 90,000 |
| 2010/09/30 | 170 | 171 | 166 | 168 | 107,000 |
| 2010/09/29 | 170 | 172 | 170 | 172 | 53,000 |
| 2010/09/28 | 169 | 173 | 169 | 171 | 58,000 |
| 2010/09/27 | 169 | 170 | 168 | 169 | 77,000 |
| 2010/09/24 | 169 | 170 | 167 | 168 | 150,000 |
| 2010/09/22 | 171 | 171 | 169 | 170 | 70,000 |
| 2010/09/21 | 172 | 172 | 170 | 170 | 54,000 |
| 2010/09/17 | 169 | 171 | 169 | 170 | 54,000 |
| 2010/09/16 | 171 | 171 | 168 | 169 | 88,000 |
| 2010/09/15 | 166 | 170 | 166 | 170 | 109,000 |
| 2010/09/14 | 169 | 169 | 167 | 168 | 52,000 |
| 2010/09/13 | 171 | 172 | 169 | 169 | 108,000 |
| 2010/09/10 | 168 | 170 | 168 | 169 | 230,000 |
| 2010/09/09 | 170 | 170 | 169 | 169 | 77,000 |
| 2010/09/08 | 169 | 170 | 168 | 170 | 73,000 |
| 2010/09/07 | 174 | 174 | 172 | 172 | 113,000 |
| 2010/09/06 | 174 | 176 | 173 | 176 | 187,000 |
| 2010/09/03 | 173 | 173 | 172 | 173 | 56,000 |
| 2010/09/02 | 175 | 176 | 173 | 173 | 63,000 |
| 2010/09/01 | 176 | 176 | 174 | 174 | 47,000 |
| 2010/08/31 | 181 | 181 | 177 | 177 | 39,000 |
| 2010/08/30 | 183 | 185 | 181 | 184 | 41,000 |
| 2010/08/27 | 179 | 180 | 177 | 179 | 54,000 |
| 2010/08/26 | 179 | 179 | 177 | 179 | 44,000 |
| 2010/08/25 | 174 | 180 | 173 | 177 | 62,000 |
| 2010/08/24 | 172 | 174 | 172 | 174 | 30,000 |
| 2010/08/23 | 177 | 179 | 174 | 174 | 33,000 |
| 2010/08/20 | 179 | 179 | 177 | 177 | 43,000 |
| 2010/08/19 | 179 | 179 | 178 | 179 | 31,000 |
| 2010/08/18 | 179 | 180 | 178 | 179 | 31,000 |
| 2010/08/17 | 176 | 179 | 176 | 177 | 36,000 |
| 2010/08/16 | 176 | 179 | 176 | 177 | 47,000 |
| 2010/08/13 | 180 | 182 | 178 | 181 | 41,000 |
| 2010/08/12 | 180 | 180 | 176 | 180 | 86,000 |
| 2010/08/11 | 188 | 188 | 183 | 183 | 92,000 |
| 2010/08/10 | 191 | 191 | 187 | 188 | 62,000 |
| 2010/08/09 | 192 | 193 | 189 | 189 | 64,000 |
| 2010/08/06 | 187 | 193 | 186 | 192 | 338,000 |
| 2010/08/05 | 188 | 189 | 187 | 188 | 44,000 |
| 2010/08/04 | 189 | 189 | 185 | 186 | 32,000 |
| 2010/08/03 | 190 | 190 | 188 | 189 | 33,000 |
| 2010/08/02 | 191 | 192 | 188 | 188 | 75,000 |
| 2010/07/30 | 196 | 197 | 194 | 194 | 51,000 |
| 2010/07/29 | 202 | 202 | 196 | 198 | 69,000 |
| 2010/07/28 | 203 | 204 | 201 | 202 | 70,000 |
| 2010/07/27 | 201 | 202 | 199 | 200 | 36,000 |
| 2010/07/26 | 199 | 202 | 198 | 202 | 127,000 |
| 2010/07/23 | 190 | 196 | 190 | 195 | 130,000 |
| 2010/07/22 | 192 | 192 | 188 | 190 | 60,000 |
| 2010/07/21 | 196 | 196 | 190 | 192 | 52,000 |
| 2010/07/20 | 189 | 193 | 187 | 192 | 53,000 |
| 2010/07/16 | 193 | 193 | 190 | 190 | 40,000 |
| 2010/07/15 | 197 | 197 | 191 | 195 | 99,000 |
| 2010/07/14 | 200 | 201 | 199 | 200 | 66,000 |
| 2010/07/13 | 203 | 204 | 198 | 198 | 64,000 |
| 2010/07/12 | 202 | 207 | 201 | 205 | 313,000 |
| 2010/07/09 | 197 | 199 | 195 | 197 | 66,000 |
| 2010/07/08 | 198 | 199 | 195 | 195 | 79,000 |
| 2010/07/07 | 196 | 197 | 194 | 194 | 91,000 |
| 2010/07/06 | 198 | 199 | 195 | 198 | 90,000 |
| 2010/07/05 | 197 | 197 | 193 | 196 | 138,000 |
| 2010/07/02 | 185 | 190 | 185 | 188 | 68,000 |
| 2010/07/01 | 189 | 189 | 182 | 185 | 77,000 |
| 2010/06/30 | 190 | 190 | 182 | 184 | 107,000 |
| 2010/06/29 | 192 | 193 | 190 | 191 | 63,000 |
| 2010/06/28 | 198 | 198 | 192 | 193 | 63,000 |
| 2010/06/25 | 194 | 196 | 194 | 195 | 92,000 |
| 2010/06/24 | 196 | 199 | 196 | 197 | 71,000 |
| 2010/06/23 | 198 | 199 | 196 | 196 | 71,000 |
| 2010/06/22 | 203 | 203 | 200 | 201 | 112,000 |
| 2010/06/21 | 197 | 201 | 197 | 201 | 182,000 |
| 2010/06/18 | 200 | 200 | 197 | 198 | 63,000 |
| 2010/06/17 | 202 | 202 | 200 | 201 | 36,000 |
| 2010/06/16 | 200 | 202 | 199 | 201 | 100,000 |
| 2010/06/15 | 196 | 196 | 194 | 194 | 57,000 |
| 2010/06/14 | 194 | 198 | 193 | 197 | 82,000 |
| 2010/06/11 | 191 | 192 | 190 | 191 | 211,000 |
| 2010/06/10 | 189 | 189 | 187 | 188 | 132,000 |
| 2010/06/09 | 192 | 192 | 189 | 190 | 91,000 |
| 2010/06/08 | 195 | 195 | 190 | 191 | 128,000 |
| 2010/06/07 | 196 | 196 | 195 | 195 | 102,000 |
| 2010/06/04 | 203 | 205 | 201 | 202 | 91,000 |
| 2010/06/03 | 201 | 203 | 200 | 203 | 115,000 |
| 2010/06/02 | 199 | 201 | 197 | 197 | 110,000 |
| 2010/06/01 | 202 | 204 | 199 | 200 | 115,000 |
| 2010/05/31 | 197 | 202 | 197 | 202 | 147,000 |
| 2010/05/28 | 199 | 200 | 196 | 196 | 231,000 |
| 2010/05/27 | 195 | 196 | 193 | 194 | 318,000 |
| 2010/05/26 | 202 | 202 | 196 | 197 | 257,000 |
| 2010/05/25 | 203 | 204 | 200 | 201 | 122,000 |
| 2010/05/24 | 206 | 206 | 202 | 203 | 90,000 |
| 2010/05/21 | 200 | 204 | 200 | 204 | 131,000 |
| 2010/05/20 | 206 | 208 | 205 | 206 | 162,000 |
| 2010/05/19 | 204 | 206 | 199 | 205 | 315,000 |
| 2010/05/18 | 216 | 218 | 204 | 205 | 351,000 |
| 2010/05/17 | 219 | 222 | 212 | 214 | 733,000 |
| 2010/05/14 | 238 | 241 | 237 | 237 | 68,000 |
| 2010/05/13 | 240 | 240 | 237 | 237 | 69,000 |
| 2010/05/12 | 237 | 240 | 236 | 237 | 39,000 |
| 2010/05/11 | 241 | 241 | 236 | 236 | 102,000 |
| 2010/05/10 | 234 | 236 | 233 | 236 | 92,000 |
| 2010/05/07 | 232 | 232 | 212 | 231 | 276,000 |
| 2010/05/06 | 249 | 250 | 243 | 244 | 171,000 |
| 2010/04/30 | 255 | 255 | 252 | 253 | 115,000 |
| 2010/04/28 | 252 | 254 | 249 | 252 | 88,000 |
| 2010/04/27 | 255 | 256 | 254 | 256 | 71,000 |
| 2010/04/26 | 252 | 255 | 252 | 255 | 133,000 |
| 2010/04/23 | 248 | 250 | 246 | 249 | 56,000 |
| 2010/04/22 | 251 | 251 | 247 | 248 | 81,000 |
| 2010/04/21 | 249 | 252 | 247 | 252 | 86,000 |
| 2010/04/20 | 247 | 249 | 246 | 247 | 57,000 |
| 2010/04/19 | 242 | 247 | 242 | 245 | 139,000 |
| 2010/04/16 | 256 | 256 | 247 | 250 | 211,000 |
| 2010/04/15 | 259 | 259 | 255 | 255 | 125,000 |
| 2010/04/14 | 255 | 257 | 252 | 256 | 114,000 |
| 2010/04/13 | 261 | 261 | 252 | 252 | 191,000 |
| 2010/04/12 | 263 | 263 | 259 | 259 | 122,000 |
| 2010/04/09 | 259 | 261 | 258 | 260 | 79,000 |
| 2010/04/08 | 260 | 261 | 257 | 258 | 155,000 |
| 2010/04/07 | 259 | 263 | 259 | 260 | 181,000 |
| 2010/04/06 | 264 | 264 | 259 | 259 | 211,000 |
| 2010/04/05 | 257 | 267 | 256 | 264 | 437,000 |
| 2010/04/02 | 257 | 257 | 254 | 256 | 86,000 |
| 2010/04/01 | 256 | 258 | 253 | 256 | 164,000 |
| 2010/03/31 | 259 | 260 | 256 | 256 | 175,000 |
| 2010/03/30 | 255 | 260 | 254 | 260 | 223,000 |
| 2010/03/29 | 254 | 255 | 252 | 254 | 125,000 |
| 2010/03/26 | 253 | 256 | 253 | 256 | 169,000 |
| 2010/03/25 | 254 | 256 | 252 | 253 | 154,000 |
| 2010/03/24 | 250 | 255 | 250 | 255 | 300,000 |
| 2010/03/23 | 251 | 253 | 248 | 248 | 216,000 |
| 2010/03/19 | 248 | 250 | 247 | 247 | 127,000 |
| 2010/03/18 | 248 | 254 | 246 | 246 | 330,000 |
| 2010/03/17 | 252 | 253 | 247 | 248 | 246,000 |
| 2010/03/16 | 249 | 252 | 248 | 248 | 135,000 |
| 2010/03/15 | 251 | 254 | 249 | 251 | 201,000 |
| 2010/03/12 | 254 | 257 | 250 | 251 | 517,000 |
| 2010/03/11 | 252 | 266 | 252 | 252 | 997,000 |
| 2010/03/10 | 240 | 246 | 236 | 244 | 197,000 |
| 2010/03/09 | 240 | 241 | 239 | 240 | 46,000 |
| 2010/03/08 | 239 | 244 | 237 | 241 | 133,000 |
| 2010/03/05 | 231 | 233 | 230 | 233 | 41,000 |
| 2010/03/04 | 233 | 233 | 230 | 231 | 48,000 |
| 2010/03/03 | 233 | 233 | 230 | 232 | 60,000 |
| 2010/03/02 | 230 | 233 | 230 | 232 | 60,000 |
| 2010/03/01 | 230 | 235 | 227 | 231 | 75,000 |
| 2010/02/26 | 230 | 231 | 228 | 230 | 122,000 |
| 2010/02/25 | 231 | 231 | 229 | 230 | 69,000 |
| 2010/02/24 | 231 | 233 | 228 | 232 | 137,000 |
| 2010/02/23 | 237 | 237 | 231 | 232 | 103,000 |
| 2010/02/22 | 236 | 239 | 236 | 238 | 67,000 |
| 2010/02/19 | 240 | 240 | 233 | 233 | 56,000 |
| 2010/02/18 | 245 | 246 | 240 | 240 | 93,000 |
| 2010/02/17 | 233 | 241 | 232 | 240 | 204,000 |
| 2010/02/16 | 228 | 231 | 228 | 230 | 29,000 |
| 2010/02/15 | 229 | 232 | 229 | 229 | 36,000 |
| 2010/02/12 | 230 | 231 | 225 | 230 | 71,000 |
| 2010/02/10 | 225 | 225 | 224 | 225 | 41,000 |
| 2010/02/09 | 223 | 228 | 223 | 225 | 46,000 |
| 2010/02/08 | 224 | 230 | 224 | 225 | 35,000 |
| 2010/02/05 | 226 | 230 | 222 | 227 | 77,000 |
| 2010/02/04 | 234 | 234 | 230 | 231 | 36,000 |
| 2010/02/03 | 238 | 239 | 232 | 234 | 81,000 |
| 2010/02/02 | 223 | 230 | 222 | 230 | 81,000 |
| 2010/02/01 | 229 | 230 | 218 | 224 | 159,000 |
| 2010/01/29 | 228 | 230 | 222 | 225 | 80,000 |
| 2010/01/28 | 225 | 231 | 223 | 230 | 61,000 |
| 2010/01/27 | 236 | 236 | 228 | 228 | 94,000 |
| 2010/01/26 | 239 | 239 | 234 | 234 | 49,000 |
| 2010/01/25 | 229 | 238 | 229 | 236 | 121,000 |
| 2010/01/22 | 243 | 244 | 236 | 240 | 68,000 |
| 2010/01/21 | 244 | 249 | 241 | 247 | 51,000 |
| 2010/01/20 | 253 | 253 | 242 | 249 | 106,000 |
| 2010/01/19 | 252 | 253 | 248 | 251 | 53,000 |
| 2010/01/18 | 245 | 252 | 245 | 249 | 58,000 |
| 2010/01/15 | 254 | 254 | 247 | 250 | 144,000 |
| 2010/01/14 | 248 | 252 | 248 | 251 | 71,000 |
| 2010/01/13 | 253 | 253 | 247 | 247 | 78,000 |
| 2010/01/12 | 246 | 253 | 246 | 253 | 127,000 |
| 2010/01/08 | 240 | 247 | 240 | 246 | 141,000 |
| 2010/01/07 | 240 | 241 | 238 | 240 | 52,000 |
| 2010/01/06 | 241 | 241 | 233 | 238 | 57,000 |
| 2010/01/05 | 241 | 241 | 235 | 241 | 74,000 |
| 2010/01/04 | 231 | 236 | 231 | 236 | 59,000 |