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 |
---|---|---|---|---|---|
2011/12/30 | 132 | 133 | 131 | 131 | 27,000 |
2011/12/29 | 127 | 131 | 126 | 130 | 50,000 |
2011/12/28 | 129 | 131 | 128 | 128 | 37,000 |
2011/12/27 | 129 | 131 | 129 | 131 | 66,000 |
2011/12/26 | 135 | 135 | 131 | 131 | 66,000 |
2011/12/22 | 130 | 134 | 129 | 132 | 93,000 |
2011/12/21 | 131 | 132 | 129 | 131 | 72,000 |
2011/12/20 | 128 | 131 | 123 | 131 | 153,000 |
2011/12/19 | 131 | 131 | 126 | 128 | 106,000 |
2011/12/16 | 132 | 134 | 132 | 133 | 65,000 |
2011/12/15 | 135 | 136 | 133 | 134 | 81,000 |
2011/12/14 | 138 | 138 | 136 | 136 | 155,000 |
2011/12/13 | 139 | 141 | 139 | 141 | 59,000 |
2011/12/12 | 142 | 142 | 140 | 140 | 98,000 |
2011/12/09 | 136 | 139 | 136 | 139 | 173,000 |
2011/12/08 | 140 | 141 | 137 | 138 | 58,000 |
2011/12/07 | 136 | 140 | 135 | 140 | 124,000 |
2011/12/06 | 140 | 140 | 136 | 137 | 89,000 |
2011/12/05 | 144 | 145 | 140 | 142 | 200,000 |
2011/12/02 | 136 | 138 | 133 | 138 | 187,000 |
2011/12/01 | 134 | 137 | 132 | 136 | 195,000 |
2011/11/30 | 128 | 130 | 127 | 129 | 116,000 |
2011/11/29 | 126 | 128 | 125 | 128 | 108,000 |
2011/11/28 | 125 | 128 | 125 | 125 | 91,000 |
2011/11/25 | 121 | 125 | 121 | 123 | 100,000 |
2011/11/24 | 123 | 125 | 122 | 122 | 98,000 |
2011/11/22 | 126 | 126 | 123 | 125 | 77,000 |
2011/11/21 | 126 | 127 | 125 | 127 | 22,000 |
2011/11/18 | 126 | 127 | 125 | 126 | 39,000 |
2011/11/17 | 123 | 129 | 123 | 129 | 113,000 |
2011/11/16 | 128 | 128 | 124 | 124 | 67,000 |
2011/11/15 | 130 | 130 | 128 | 129 | 46,000 |
2011/11/14 | 131 | 133 | 130 | 132 | 65,000 |
2011/11/11 | 128 | 130 | 125 | 128 | 254,000 |
2011/11/10 | 132 | 133 | 129 | 132 | 154,000 |
2011/11/09 | 137 | 139 | 136 | 137 | 98,000 |
2011/11/08 | 145 | 145 | 137 | 137 | 147,000 |
2011/11/07 | 145 | 146 | 144 | 145 | 36,000 |
2011/11/04 | 146 | 148 | 145 | 148 | 103,000 |
2011/11/02 | 147 | 147 | 143 | 145 | 116,000 |
2011/11/01 | 148 | 149 | 147 | 147 | 91,000 |
2011/10/31 | 152 | 153 | 152 | 152 | 50,000 |
2011/10/28 | 152 | 153 | 148 | 151 | 130,000 |
2011/10/27 | 150 | 152 | 150 | 152 | 44,000 |
2011/10/26 | 150 | 152 | 149 | 149 | 56,000 |
2011/10/25 | 155 | 155 | 151 | 153 | 64,000 |
2011/10/24 | 152 | 156 | 152 | 156 | 42,000 |
2011/10/21 | 151 | 151 | 149 | 150 | 16,000 |
2011/10/20 | 154 | 154 | 150 | 151 | 21,000 |
2011/10/19 | 154 | 155 | 152 | 153 | 46,000 |
2011/10/18 | 154 | 154 | 153 | 154 | 25,000 |
2011/10/17 | 154 | 156 | 154 | 156 | 38,000 |
2011/10/14 | 153 | 156 | 153 | 153 | 29,000 |
2011/10/13 | 156 | 157 | 155 | 155 | 41,000 |
2011/10/12 | 151 | 155 | 151 | 155 | 42,000 |
2011/10/11 | 156 | 156 | 153 | 154 | 65,000 |
2011/10/07 | 147 | 151 | 147 | 151 | 43,000 |
2011/10/06 | 148 | 148 | 144 | 147 | 39,000 |
2011/10/05 | 150 | 150 | 143 | 144 | 48,000 |
2011/10/04 | 147 | 150 | 145 | 149 | 81,000 |
2011/10/03 | 154 | 154 | 150 | 150 | 74,000 |
2011/09/30 | 157 | 159 | 152 | 159 | 59,000 |
2011/09/29 | 152 | 159 | 151 | 156 | 68,000 |
2011/09/28 | 150 | 155 | 150 | 155 | 68,000 |
2011/09/27 | 150 | 150 | 146 | 150 | 52,000 |
2011/09/26 | 154 | 154 | 145 | 145 | 128,000 |
2011/09/22 | 157 | 157 | 153 | 154 | 100,000 |
2011/09/21 | 158 | 161 | 158 | 159 | 56,000 |
2011/09/20 | 160 | 160 | 158 | 158 | 28,000 |
2011/09/16 | 161 | 165 | 159 | 165 | 137,000 |
2011/09/15 | 161 | 162 | 158 | 160 | 72,000 |
2011/09/14 | 161 | 161 | 158 | 159 | 49,000 |
2011/09/13 | 160 | 161 | 159 | 161 | 53,000 |
2011/09/12 | 163 | 163 | 161 | 161 | 46,000 |
2011/09/09 | 162 | 164 | 160 | 164 | 120,000 |
2011/09/08 | 162 | 163 | 162 | 163 | 64,000 |
2011/09/07 | 161 | 163 | 160 | 162 | 81,000 |
2011/09/06 | 163 | 164 | 160 | 161 | 48,000 |
2011/09/05 | 166 | 168 | 162 | 163 | 30,000 |
2011/09/02 | 168 | 169 | 167 | 168 | 84,000 |
2011/09/01 | 167 | 170 | 167 | 168 | 88,000 |
2011/08/31 | 170 | 170 | 167 | 169 | 41,000 |
2011/08/30 | 171 | 173 | 169 | 171 | 63,000 |
2011/08/29 | 165 | 169 | 165 | 169 | 72,000 |
2011/08/26 | 165 | 168 | 161 | 165 | 78,000 |
2011/08/25 | 164 | 166 | 163 | 165 | 69,000 |
2011/08/24 | 164 | 166 | 161 | 161 | 89,000 |
2011/08/23 | 159 | 164 | 157 | 164 | 139,000 |
2011/08/22 | 156 | 156 | 153 | 155 | 129,000 |
2011/08/19 | 157 | 160 | 155 | 156 | 158,000 |
2011/08/18 | 168 | 168 | 160 | 160 | 102,000 |
2011/08/17 | 165 | 168 | 165 | 167 | 45,000 |
2011/08/16 | 167 | 170 | 166 | 168 | 85,000 |
2011/08/15 | 169 | 169 | 165 | 166 | 36,000 |
2011/08/12 | 168 | 168 | 165 | 165 | 71,000 |
2011/08/11 | 163 | 166 | 162 | 166 | 102,000 |
2011/08/10 | 168 | 169 | 164 | 166 | 123,000 |
2011/08/09 | 155 | 163 | 152 | 163 | 311,000 |
2011/08/08 | 171 | 172 | 164 | 165 | 173,000 |
2011/08/05 | 177 | 177 | 174 | 174 | 203,000 |
2011/08/04 | 184 | 186 | 182 | 184 | 296,000 |
2011/08/03 | 180 | 180 | 178 | 178 | 114,000 |
2011/08/02 | 185 | 185 | 182 | 182 | 86,000 |
2011/08/01 | 185 | 187 | 185 | 186 | 109,000 |
2011/07/29 | 185 | 186 | 184 | 184 | 116,000 |
2011/07/28 | 188 | 188 | 184 | 186 | 157,000 |
2011/07/27 | 191 | 192 | 189 | 189 | 84,000 |
2011/07/26 | 195 | 195 | 193 | 194 | 106,000 |
2011/07/25 | 192 | 193 | 191 | 191 | 65,000 |
2011/07/22 | 192 | 194 | 189 | 192 | 93,000 |
2011/07/21 | 193 | 193 | 190 | 191 | 66,000 |
2011/07/20 | 193 | 194 | 191 | 192 | 86,000 |
2011/07/19 | 190 | 190 | 189 | 190 | 63,000 |
2011/07/15 | 190 | 191 | 189 | 190 | 122,000 |
2011/07/14 | 196 | 196 | 193 | 193 | 173,000 |
2011/07/13 | 195 | 197 | 194 | 196 | 91,000 |
2011/07/12 | 198 | 200 | 196 | 197 | 191,000 |
2011/07/11 | 199 | 207 | 197 | 202 | 654,000 |
2011/07/08 | 193 | 200 | 193 | 198 | 399,000 |
2011/07/07 | 191 | 192 | 190 | 192 | 93,000 |
2011/07/06 | 189 | 190 | 188 | 190 | 60,000 |
2011/07/05 | 190 | 191 | 187 | 188 | 109,000 |
2011/07/04 | 193 | 193 | 190 | 191 | 152,000 |
2011/07/01 | 191 | 191 | 187 | 190 | 165,000 |
2011/06/30 | 187 | 190 | 186 | 189 | 144,000 |
2011/06/29 | 185 | 187 | 185 | 187 | 66,000 |
2011/06/28 | 185 | 189 | 183 | 183 | 315,000 |
2011/06/27 | 185 | 185 | 182 | 183 | 129,000 |
2011/06/24 | 181 | 183 | 181 | 183 | 110,000 |
2011/06/23 | 178 | 181 | 178 | 180 | 111,000 |
2011/06/22 | 179 | 182 | 178 | 181 | 173,000 |
2011/06/21 | 179 | 180 | 177 | 178 | 93,000 |
2011/06/20 | 177 | 179 | 177 | 177 | 97,000 |
2011/06/17 | 185 | 185 | 175 | 178 | 289,000 |
2011/06/16 | 189 | 189 | 184 | 184 | 204,000 |
2011/06/15 | 188 | 192 | 187 | 191 | 235,000 |
2011/06/14 | 184 | 187 | 184 | 187 | 127,000 |
2011/06/13 | 187 | 190 | 184 | 184 | 181,000 |
2011/06/10 | 182 | 188 | 182 | 187 | 311,000 |
2011/06/09 | 182 | 184 | 182 | 183 | 117,000 |
2011/06/08 | 183 | 185 | 183 | 184 | 118,000 |
2011/06/07 | 180 | 182 | 179 | 182 | 277,000 |
2011/06/06 | 191 | 191 | 182 | 182 | 273,000 |
2011/06/03 | 190 | 193 | 190 | 191 | 220,000 |
2011/06/02 | 187 | 191 | 187 | 189 | 192,000 |
2011/06/01 | 194 | 194 | 190 | 193 | 273,000 |
2011/05/31 | 186 | 192 | 186 | 191 | 190,000 |
2011/05/30 | 185 | 189 | 184 | 186 | 116,000 |
2011/05/27 | 188 | 188 | 186 | 186 | 72,000 |
2011/05/26 | 185 | 189 | 185 | 187 | 170,000 |
2011/05/25 | 184 | 186 | 183 | 183 | 172,000 |
2011/05/24 | 182 | 190 | 182 | 186 | 302,000 |
2011/05/23 | 190 | 190 | 186 | 186 | 223,000 |
2011/05/20 | 196 | 196 | 191 | 192 | 176,000 |
2011/05/19 | 198 | 199 | 194 | 194 | 198,000 |
2011/05/18 | 191 | 200 | 191 | 197 | 427,000 |
2011/05/17 | 197 | 197 | 186 | 191 | 514,000 |
2011/05/16 | 198 | 200 | 195 | 196 | 490,000 |
2011/05/13 | 215 | 219 | 201 | 206 | 718,000 |
2011/05/12 | 219 | 222 | 214 | 215 | 736,000 |
2011/05/11 | 220 | 225 | 216 | 220 | 1,405,000 |
2011/05/10 | 208 | 221 | 206 | 219 | 2,585,000 |
2011/05/09 | 203 | 210 | 202 | 209 | 1,691,000 |
2011/05/06 | 198 | 202 | 196 | 201 | 353,000 |
2011/05/02 | 197 | 205 | 194 | 202 | 1,171,000 |
2011/04/28 | 192 | 193 | 191 | 192 | 147,000 |
2011/04/27 | 194 | 195 | 191 | 191 | 289,000 |
2011/04/26 | 197 | 197 | 193 | 194 | 311,000 |
2011/04/25 | 196 | 200 | 195 | 197 | 602,000 |
2011/04/22 | 193 | 203 | 193 | 196 | 4,302,000 |
2011/04/21 | 189 | 194 | 187 | 188 | 574,000 |
2011/04/20 | 190 | 190 | 184 | 185 | 339,000 |
2011/04/19 | 185 | 196 | 183 | 188 | 1,088,000 |
2011/04/18 | 176 | 197 | 175 | 189 | 1,502,000 |
2011/04/15 | 178 | 179 | 174 | 175 | 115,000 |
2011/04/14 | 174 | 179 | 174 | 178 | 127,000 |
2011/04/13 | 170 | 182 | 170 | 175 | 147,000 |
2011/04/12 | 173 | 174 | 170 | 171 | 130,000 |
2011/04/11 | 182 | 182 | 175 | 177 | 139,000 |
2011/04/08 | 165 | 183 | 165 | 176 | 223,000 |
2011/04/07 | 163 | 169 | 163 | 166 | 153,000 |
2011/04/06 | 171 | 172 | 164 | 165 | 184,000 |
2011/04/05 | 181 | 181 | 171 | 173 | 160,000 |
2011/04/04 | 187 | 187 | 179 | 182 | 236,000 |
2011/04/01 | 191 | 191 | 185 | 186 | 211,000 |
2011/03/31 | 192 | 192 | 187 | 190 | 163,000 |
2011/03/30 | 187 | 191 | 186 | 191 | 248,000 |
2011/03/29 | 185 | 189 | 179 | 188 | 278,000 |
2011/03/28 | 185 | 190 | 180 | 190 | 334,000 |
2011/03/25 | 181 | 187 | 181 | 184 | 400,000 |
2011/03/24 | 175 | 183 | 175 | 179 | 281,000 |
2011/03/23 | 173 | 176 | 170 | 174 | 364,000 |
2011/03/22 | 170 | 170 | 165 | 169 | 313,000 |
2011/03/18 | 150 | 162 | 148 | 160 | 661,000 |
2011/03/17 | 134 | 153 | 134 | 145 | 614,000 |
2011/03/16 | 126 | 142 | 126 | 142 | 665,000 |
2011/03/15 | 147 | 148 | 107 | 124 | 968,000 |
2011/03/14 | 149 | 174 | 149 | 157 | 630,000 |
2011/03/11 | 190 | 192 | 184 | 189 | 700,000 |
2011/03/10 | 206 | 206 | 194 | 198 | 468,000 |
2011/03/09 | 204 | 207 | 203 | 204 | 341,000 |
2011/03/08 | 208 | 211 | 203 | 203 | 399,000 |
2011/03/07 | 211 | 215 | 206 | 208 | 1,589,000 |
2011/03/04 | 197 | 204 | 194 | 203 | 1,033,000 |
2011/03/03 | 188 | 195 | 188 | 195 | 306,000 |
2011/03/02 | 190 | 191 | 188 | 188 | 151,000 |
2011/03/01 | 190 | 195 | 190 | 192 | 236,000 |
2011/02/28 | 189 | 191 | 187 | 190 | 135,000 |
2011/02/25 | 187 | 188 | 184 | 188 | 97,000 |
2011/02/24 | 188 | 190 | 185 | 187 | 227,000 |
2011/02/23 | 188 | 193 | 188 | 189 | 127,000 |
2011/02/22 | 194 | 194 | 190 | 190 | 126,000 |
2011/02/21 | 195 | 196 | 193 | 195 | 214,000 |
2011/02/18 | 195 | 195 | 192 | 193 | 99,000 |
2011/02/17 | 194 | 196 | 191 | 194 | 227,000 |
2011/02/16 | 194 | 197 | 192 | 193 | 288,000 |
2011/02/15 | 190 | 194 | 189 | 193 | 266,000 |
2011/02/14 | 187 | 189 | 186 | 189 | 167,000 |
2011/02/10 | 187 | 187 | 185 | 186 | 115,000 |
2011/02/09 | 188 | 189 | 185 | 188 | 160,000 |
2011/02/08 | 190 | 194 | 189 | 190 | 314,000 |
2011/02/07 | 185 | 186 | 184 | 186 | 69,000 |
2011/02/04 | 184 | 188 | 182 | 183 | 146,000 |
2011/02/03 | 180 | 182 | 179 | 182 | 55,000 |
2011/02/02 | 177 | 181 | 177 | 179 | 95,000 |
2011/02/01 | 179 | 179 | 175 | 176 | 140,000 |
2011/01/31 | 179 | 181 | 177 | 180 | 87,000 |
2011/01/28 | 186 | 186 | 180 | 182 | 90,000 |
2011/01/27 | 183 | 187 | 183 | 185 | 86,000 |
2011/01/26 | 184 | 186 | 183 | 184 | 61,000 |
2011/01/25 | 181 | 185 | 181 | 185 | 115,000 |
2011/01/24 | 180 | 181 | 177 | 179 | 166,000 |
2011/01/21 | 188 | 188 | 182 | 182 | 132,000 |
2011/01/20 | 192 | 192 | 188 | 188 | 114,000 |
2011/01/19 | 189 | 192 | 188 | 192 | 143,000 |
2011/01/18 | 186 | 190 | 186 | 190 | 100,000 |
2011/01/17 | 192 | 193 | 187 | 188 | 153,000 |
2011/01/14 | 191 | 191 | 189 | 189 | 178,000 |
2011/01/13 | 191 | 193 | 191 | 191 | 156,000 |
2011/01/12 | 194 | 195 | 189 | 190 | 294,000 |
2011/01/11 | 188 | 193 | 184 | 193 | 314,000 |
2011/01/07 | 188 | 192 | 185 | 185 | 347,000 |
2011/01/06 | 186 | 187 | 185 | 186 | 184,000 |
2011/01/05 | 181 | 184 | 181 | 184 | 126,000 |
2011/01/04 | 179 | 182 | 179 | 181 | 62,000 |