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 |
|---|---|---|---|---|---|
| 2013/12/30 | 175 | 177 | 172 | 177 | 272,000 |
| 2013/12/27 | 170 | 174 | 168 | 174 | 331,000 |
| 2013/12/26 | 165 | 171 | 165 | 170 | 242,000 |
| 2013/12/25 | 164 | 164 | 162 | 164 | 433,000 |
| 2013/12/24 | 168 | 169 | 164 | 165 | 413,000 |
| 2013/12/20 | 170 | 171 | 169 | 169 | 289,000 |
| 2013/12/19 | 171 | 172 | 169 | 170 | 243,000 |
| 2013/12/18 | 167 | 171 | 167 | 171 | 220,000 |
| 2013/12/17 | 171 | 172 | 167 | 168 | 239,000 |
| 2013/12/16 | 173 | 173 | 169 | 169 | 204,000 |
| 2013/12/13 | 175 | 177 | 172 | 173 | 596,000 |
| 2013/12/12 | 178 | 180 | 176 | 177 | 133,000 |
| 2013/12/11 | 178 | 180 | 177 | 178 | 184,000 |
| 2013/12/10 | 179 | 181 | 177 | 179 | 256,000 |
| 2013/12/09 | 181 | 182 | 179 | 179 | 173,000 |
| 2013/12/06 | 176 | 180 | 176 | 179 | 136,000 |
| 2013/12/05 | 179 | 179 | 176 | 176 | 187,000 |
| 2013/12/04 | 182 | 182 | 178 | 179 | 289,000 |
| 2013/12/03 | 185 | 185 | 180 | 181 | 376,000 |
| 2013/12/02 | 181 | 186 | 180 | 185 | 246,000 |
| 2013/11/29 | 183 | 184 | 182 | 183 | 212,000 |
| 2013/11/28 | 185 | 185 | 180 | 183 | 344,000 |
| 2013/11/27 | 184 | 187 | 182 | 183 | 352,000 |
| 2013/11/26 | 190 | 190 | 182 | 184 | 766,000 |
| 2013/11/25 | 178 | 191 | 178 | 191 | 1,498,000 |
| 2013/11/22 | 178 | 180 | 174 | 176 | 324,000 |
| 2013/11/21 | 179 | 180 | 176 | 179 | 345,000 |
| 2013/11/20 | 180 | 180 | 177 | 179 | 270,000 |
| 2013/11/19 | 178 | 180 | 177 | 178 | 288,000 |
| 2013/11/18 | 179 | 182 | 177 | 182 | 596,000 |
| 2013/11/15 | 174 | 177 | 173 | 176 | 451,000 |
| 2013/11/14 | 170 | 174 | 170 | 173 | 357,000 |
| 2013/11/13 | 169 | 172 | 169 | 169 | 174,000 |
| 2013/11/12 | 166 | 169 | 165 | 169 | 214,000 |
| 2013/11/11 | 169 | 169 | 165 | 166 | 410,000 |
| 2013/11/08 | 171 | 172 | 167 | 168 | 388,000 |
| 2013/11/07 | 174 | 174 | 172 | 172 | 274,000 |
| 2013/11/06 | 174 | 176 | 173 | 174 | 327,000 |
| 2013/11/05 | 174 | 176 | 173 | 174 | 371,000 |
| 2013/11/01 | 176 | 179 | 171 | 172 | 1,770,000 |
| 2013/10/31 | 199 | 199 | 194 | 196 | 312,000 |
| 2013/10/30 | 203 | 204 | 198 | 199 | 540,000 |
| 2013/10/29 | 203 | 203 | 199 | 202 | 406,000 |
| 2013/10/28 | 206 | 206 | 200 | 202 | 515,000 |
| 2013/10/25 | 203 | 206 | 199 | 203 | 1,564,000 |
| 2013/10/24 | 190 | 201 | 190 | 200 | 869,000 |
| 2013/10/23 | 194 | 196 | 189 | 190 | 335,000 |
| 2013/10/22 | 193 | 194 | 189 | 192 | 272,000 |
| 2013/10/21 | 192 | 194 | 189 | 193 | 386,000 |
| 2013/10/18 | 186 | 190 | 186 | 188 | 182,000 |
| 2013/10/17 | 187 | 188 | 185 | 186 | 180,000 |
| 2013/10/16 | 187 | 188 | 185 | 186 | 157,000 |
| 2013/10/15 | 189 | 191 | 187 | 191 | 202,000 |
| 2013/10/11 | 188 | 190 | 186 | 188 | 312,000 |
| 2013/10/10 | 182 | 187 | 180 | 186 | 275,000 |
| 2013/10/09 | 178 | 183 | 175 | 183 | 346,000 |
| 2013/10/08 | 176 | 180 | 174 | 179 | 176,000 |
| 2013/10/07 | 182 | 183 | 176 | 178 | 251,000 |
| 2013/10/04 | 186 | 187 | 178 | 181 | 483,000 |
| 2013/10/03 | 197 | 198 | 189 | 190 | 596,000 |
| 2013/10/02 | 188 | 199 | 188 | 192 | 2,434,000 |
| 2013/10/01 | 191 | 193 | 186 | 187 | 381,000 |
| 2013/09/30 | 182 | 196 | 182 | 192 | 1,757,000 |
| 2013/09/27 | 182 | 183 | 179 | 181 | 212,000 |
| 2013/09/26 | 185 | 185 | 178 | 184 | 142,000 |
| 2013/09/25 | 189 | 190 | 181 | 183 | 297,000 |
| 2013/09/24 | 180 | 189 | 178 | 187 | 486,000 |
| 2013/09/20 | 180 | 185 | 180 | 182 | 428,000 |
| 2013/09/19 | 177 | 180 | 175 | 180 | 277,000 |
| 2013/09/18 | 174 | 180 | 174 | 177 | 514,000 |
| 2013/09/17 | 174 | 174 | 172 | 173 | 115,000 |
| 2013/09/13 | 169 | 173 | 169 | 173 | 243,000 |
| 2013/09/12 | 172 | 173 | 169 | 171 | 146,000 |
| 2013/09/11 | 176 | 177 | 173 | 174 | 159,000 |
| 2013/09/10 | 166 | 174 | 165 | 174 | 239,000 |
| 2013/09/09 | 165 | 166 | 163 | 165 | 127,000 |
| 2013/09/06 | 165 | 165 | 161 | 163 | 95,000 |
| 2013/09/05 | 164 | 164 | 162 | 164 | 90,000 |
| 2013/09/04 | 164 | 164 | 161 | 164 | 67,000 |
| 2013/09/03 | 161 | 164 | 161 | 164 | 154,000 |
| 2013/09/02 | 161 | 163 | 160 | 161 | 53,000 |
| 2013/08/30 | 164 | 165 | 160 | 160 | 111,000 |
| 2013/08/29 | 162 | 162 | 160 | 162 | 134,000 |
| 2013/08/28 | 162 | 163 | 161 | 162 | 119,000 |
| 2013/08/27 | 167 | 167 | 165 | 166 | 64,000 |
| 2013/08/26 | 169 | 169 | 167 | 167 | 89,000 |
| 2013/08/23 | 169 | 169 | 166 | 169 | 81,000 |
| 2013/08/22 | 165 | 168 | 163 | 166 | 211,000 |
| 2013/08/21 | 172 | 172 | 160 | 165 | 198,000 |
| 2013/08/20 | 173 | 173 | 170 | 170 | 48,000 |
| 2013/08/19 | 173 | 173 | 170 | 172 | 95,000 |
| 2013/08/16 | 173 | 173 | 170 | 170 | 79,000 |
| 2013/08/15 | 172 | 174 | 172 | 174 | 46,000 |
| 2013/08/14 | 175 | 175 | 172 | 174 | 90,000 |
| 2013/08/13 | 173 | 173 | 171 | 173 | 65,000 |
| 2013/08/12 | 174 | 174 | 172 | 173 | 59,000 |
| 2013/08/09 | 171 | 175 | 171 | 174 | 127,000 |
| 2013/08/08 | 171 | 173 | 170 | 170 | 61,000 |
| 2013/08/07 | 173 | 175 | 171 | 171 | 131,000 |
| 2013/08/06 | 174 | 176 | 171 | 175 | 115,000 |
| 2013/08/05 | 172 | 173 | 170 | 173 | 76,000 |
| 2013/08/02 | 173 | 174 | 170 | 174 | 178,000 |
| 2013/08/01 | 168 | 172 | 168 | 171 | 139,000 |
| 2013/07/31 | 174 | 174 | 170 | 173 | 141,000 |
| 2013/07/30 | 166 | 175 | 166 | 174 | 112,000 |
| 2013/07/29 | 172 | 172 | 168 | 168 | 168,000 |
| 2013/07/26 | 179 | 179 | 176 | 177 | 152,000 |
| 2013/07/25 | 185 | 185 | 182 | 184 | 94,000 |
| 2013/07/24 | 187 | 187 | 183 | 184 | 89,000 |
| 2013/07/23 | 185 | 187 | 184 | 185 | 85,000 |
| 2013/07/22 | 189 | 190 | 186 | 188 | 67,000 |
| 2013/07/19 | 190 | 190 | 183 | 185 | 224,000 |
| 2013/07/18 | 189 | 190 | 188 | 190 | 101,000 |
| 2013/07/17 | 188 | 190 | 187 | 190 | 111,000 |
| 2013/07/16 | 191 | 191 | 187 | 187 | 96,000 |
| 2013/07/12 | 189 | 191 | 187 | 187 | 379,000 |
| 2013/07/11 | 181 | 188 | 181 | 186 | 298,000 |
| 2013/07/10 | 183 | 185 | 180 | 185 | 234,000 |
| 2013/07/09 | 186 | 186 | 183 | 184 | 161,000 |
| 2013/07/08 | 188 | 189 | 184 | 184 | 152,000 |
| 2013/07/05 | 184 | 186 | 184 | 185 | 120,000 |
| 2013/07/04 | 182 | 184 | 182 | 183 | 112,000 |
| 2013/07/03 | 179 | 184 | 178 | 181 | 235,000 |
| 2013/07/02 | 174 | 178 | 172 | 177 | 170,000 |
| 2013/07/01 | 174 | 174 | 168 | 172 | 86,000 |
| 2013/06/28 | 165 | 172 | 165 | 171 | 154,000 |
| 2013/06/27 | 162 | 164 | 158 | 164 | 138,000 |
| 2013/06/26 | 168 | 168 | 158 | 160 | 269,000 |
| 2013/06/25 | 173 | 174 | 158 | 166 | 224,000 |
| 2013/06/24 | 174 | 176 | 170 | 172 | 203,000 |
| 2013/06/21 | 169 | 173 | 168 | 169 | 271,000 |
| 2013/06/20 | 174 | 176 | 171 | 173 | 130,000 |
| 2013/06/19 | 174 | 175 | 171 | 175 | 183,000 |
| 2013/06/18 | 169 | 174 | 169 | 171 | 290,000 |
| 2013/06/17 | 166 | 171 | 165 | 170 | 163,000 |
| 2013/06/14 | 170 | 172 | 167 | 167 | 248,000 |
| 2013/06/13 | 168 | 171 | 165 | 167 | 238,000 |
| 2013/06/12 | 166 | 175 | 166 | 173 | 151,000 |
| 2013/06/11 | 177 | 177 | 167 | 169 | 268,000 |
| 2013/06/10 | 169 | 177 | 168 | 175 | 257,000 |
| 2013/06/07 | 162 | 164 | 153 | 160 | 461,000 |
| 2013/06/06 | 178 | 180 | 168 | 168 | 499,000 |
| 2013/06/05 | 187 | 194 | 181 | 182 | 208,000 |
| 2013/06/04 | 180 | 190 | 180 | 188 | 528,000 |
| 2013/06/03 | 191 | 191 | 182 | 184 | 430,000 |
| 2013/05/31 | 195 | 196 | 190 | 190 | 226,000 |
| 2013/05/30 | 193 | 195 | 189 | 190 | 344,000 |
| 2013/05/29 | 195 | 200 | 193 | 197 | 482,000 |
| 2013/05/28 | 188 | 195 | 188 | 190 | 235,000 |
| 2013/05/27 | 194 | 196 | 190 | 190 | 400,000 |
| 2013/05/24 | 199 | 204 | 193 | 197 | 790,000 |
| 2013/05/23 | 215 | 215 | 195 | 195 | 1,445,000 |
| 2013/05/22 | 216 | 221 | 212 | 214 | 1,261,000 |
| 2013/05/21 | 215 | 222 | 210 | 212 | 1,634,000 |
| 2013/05/20 | 208 | 217 | 205 | 215 | 2,503,000 |
| 2013/05/17 | 190 | 202 | 190 | 199 | 398,000 |
| 2013/05/16 | 203 | 204 | 185 | 193 | 809,000 |
| 2013/05/15 | 208 | 209 | 201 | 202 | 655,000 |
| 2013/05/14 | 206 | 208 | 203 | 207 | 525,000 |
| 2013/05/13 | 207 | 208 | 205 | 206 | 333,000 |
| 2013/05/10 | 209 | 209 | 206 | 206 | 435,000 |
| 2013/05/09 | 211 | 212 | 205 | 205 | 424,000 |
| 2013/05/08 | 205 | 214 | 205 | 209 | 1,552,000 |
| 2013/05/07 | 209 | 211 | 204 | 205 | 1,406,000 |
| 2013/05/02 | 197 | 213 | 195 | 201 | 1,449,000 |
| 2013/05/01 | 197 | 198 | 196 | 197 | 187,000 |
| 2013/04/30 | 197 | 199 | 197 | 199 | 246,000 |
| 2013/04/26 | 203 | 203 | 196 | 197 | 516,000 |
| 2013/04/25 | 201 | 204 | 199 | 203 | 757,000 |
| 2013/04/24 | 197 | 203 | 196 | 203 | 581,000 |
| 2013/04/23 | 196 | 197 | 195 | 196 | 242,000 |
| 2013/04/22 | 194 | 199 | 194 | 197 | 413,000 |
| 2013/04/19 | 194 | 196 | 192 | 192 | 256,000 |
| 2013/04/18 | 195 | 198 | 193 | 195 | 201,000 |
| 2013/04/17 | 197 | 198 | 194 | 195 | 178,000 |
| 2013/04/16 | 195 | 198 | 194 | 197 | 242,000 |
| 2013/04/15 | 197 | 200 | 197 | 199 | 287,000 |
| 2013/04/12 | 203 | 203 | 198 | 201 | 346,000 |
| 2013/04/11 | 201 | 205 | 199 | 203 | 756,000 |
| 2013/04/10 | 197 | 197 | 193 | 197 | 297,000 |
| 2013/04/09 | 202 | 203 | 195 | 197 | 518,000 |
| 2013/04/08 | 196 | 199 | 195 | 199 | 397,000 |
| 2013/04/05 | 197 | 199 | 192 | 195 | 442,000 |
| 2013/04/04 | 187 | 194 | 182 | 192 | 279,000 |
| 2013/04/03 | 185 | 192 | 184 | 190 | 400,000 |
| 2013/04/02 | 185 | 189 | 178 | 184 | 564,000 |
| 2013/04/01 | 201 | 201 | 186 | 186 | 823,000 |
| 2013/03/29 | 201 | 203 | 200 | 201 | 413,000 |
| 2013/03/28 | 208 | 208 | 200 | 203 | 388,000 |
| 2013/03/27 | 209 | 209 | 203 | 207 | 304,000 |
| 2013/03/26 | 201 | 207 | 201 | 204 | 356,000 |
| 2013/03/25 | 208 | 209 | 202 | 203 | 774,000 |
| 2013/03/22 | 213 | 214 | 206 | 208 | 1,480,000 |
| 2013/03/21 | 212 | 228 | 204 | 217 | 7,547,000 |
| 2013/03/19 | 204 | 205 | 196 | 200 | 621,000 |
| 2013/03/18 | 203 | 207 | 200 | 203 | 895,000 |
| 2013/03/15 | 212 | 213 | 204 | 212 | 1,259,000 |
| 2013/03/14 | 213 | 217 | 208 | 212 | 1,079,000 |
| 2013/03/13 | 199 | 213 | 198 | 213 | 2,000,000 |
| 2013/03/12 | 215 | 240 | 201 | 201 | 7,115,000 |
| 2013/03/11 | 189 | 203 | 188 | 197 | 2,311,000 |
| 2013/03/08 | 188 | 189 | 185 | 188 | 1,150,000 |
| 2013/03/07 | 182 | 192 | 181 | 184 | 1,833,000 |
| 2013/03/06 | 175 | 198 | 173 | 184 | 8,889,000 |
| 2013/03/05 | 167 | 175 | 165 | 168 | 1,278,000 |
| 2013/03/04 | 168 | 169 | 161 | 164 | 606,000 |
| 2013/03/01 | 170 | 171 | 168 | 169 | 622,000 |
| 2013/02/28 | 172 | 172 | 168 | 170 | 483,000 |
| 2013/02/27 | 178 | 179 | 164 | 168 | 1,387,000 |
| 2013/02/26 | 158 | 193 | 157 | 176 | 6,971,000 |
| 2013/02/25 | 152 | 164 | 151 | 163 | 1,178,000 |
| 2013/02/22 | 150 | 150 | 148 | 149 | 233,000 |
| 2013/02/21 | 151 | 152 | 150 | 151 | 176,000 |
| 2013/02/20 | 154 | 154 | 149 | 152 | 502,000 |
| 2013/02/19 | 147 | 154 | 147 | 153 | 186,000 |
| 2013/02/18 | 145 | 150 | 140 | 148 | 253,000 |
| 2013/02/15 | 147 | 148 | 137 | 143 | 658,000 |
| 2013/02/14 | 148 | 149 | 144 | 147 | 325,000 |
| 2013/02/13 | 155 | 156 | 145 | 146 | 370,000 |
| 2013/02/12 | 159 | 160 | 155 | 155 | 306,000 |
| 2013/02/08 | 160 | 163 | 157 | 157 | 530,000 |
| 2013/02/07 | 161 | 162 | 160 | 160 | 395,000 |
| 2013/02/06 | 159 | 161 | 158 | 159 | 437,000 |
| 2013/02/05 | 160 | 160 | 158 | 158 | 216,000 |
| 2013/02/04 | 161 | 161 | 157 | 160 | 606,000 |
| 2013/02/01 | 160 | 165 | 158 | 161 | 1,674,000 |
| 2013/01/31 | 174 | 174 | 170 | 173 | 300,000 |
| 2013/01/30 | 174 | 179 | 169 | 175 | 908,000 |
| 2013/01/29 | 159 | 184 | 158 | 172 | 2,826,000 |
| 2013/01/28 | 164 | 165 | 158 | 158 | 170,000 |
| 2013/01/25 | 165 | 165 | 158 | 164 | 363,000 |
| 2013/01/24 | 155 | 162 | 154 | 162 | 123,000 |
| 2013/01/23 | 160 | 160 | 156 | 156 | 205,000 |
| 2013/01/22 | 163 | 165 | 160 | 162 | 101,000 |
| 2013/01/21 | 163 | 163 | 158 | 162 | 144,000 |
| 2013/01/18 | 158 | 160 | 158 | 160 | 140,000 |
| 2013/01/17 | 158 | 161 | 153 | 154 | 208,000 |
| 2013/01/16 | 167 | 167 | 158 | 160 | 232,000 |
| 2013/01/15 | 166 | 166 | 162 | 166 | 243,000 |
| 2013/01/11 | 164 | 165 | 163 | 164 | 135,000 |
| 2013/01/10 | 162 | 166 | 161 | 162 | 348,000 |
| 2013/01/09 | 158 | 160 | 156 | 160 | 151,000 |
| 2013/01/08 | 160 | 161 | 159 | 160 | 107,000 |
| 2013/01/07 | 160 | 161 | 158 | 160 | 243,000 |
| 2013/01/04 | 157 | 161 | 155 | 160 | 245,000 |