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 |
---|---|---|---|---|---|
2015/12/30 | 239 | 241 | 238 | 240 | 345,000 |
2015/12/29 | 234 | 238 | 231 | 238 | 1,039,000 |
2015/12/28 | 230 | 243 | 230 | 242 | 447,000 |
2015/12/25 | 235 | 238 | 228 | 229 | 819,000 |
2015/12/24 | 243 | 245 | 236 | 237 | 608,000 |
2015/12/22 | 243 | 244 | 240 | 240 | 844,000 |
2015/12/21 | 257 | 257 | 249 | 251 | 370,000 |
2015/12/18 | 263 | 267 | 260 | 260 | 506,000 |
2015/12/17 | 267 | 271 | 265 | 267 | 301,000 |
2015/12/16 | 266 | 269 | 265 | 266 | 234,000 |
2015/12/15 | 265 | 268 | 261 | 262 | 412,000 |
2015/12/14 | 277 | 277 | 271 | 273 | 165,000 |
2015/12/11 | 280 | 285 | 279 | 280 | 261,000 |
2015/12/10 | 286 | 287 | 282 | 284 | 212,000 |
2015/12/09 | 287 | 291 | 287 | 290 | 215,000 |
2015/12/08 | 294 | 295 | 291 | 291 | 146,000 |
2015/12/07 | 296 | 297 | 293 | 294 | 111,000 |
2015/12/04 | 294 | 295 | 292 | 295 | 192,000 |
2015/12/03 | 298 | 299 | 296 | 298 | 133,000 |
2015/12/02 | 297 | 299 | 297 | 298 | 159,000 |
2015/12/01 | 295 | 299 | 295 | 299 | 302,000 |
2015/11/30 | 300 | 301 | 298 | 299 | 112,000 |
2015/11/27 | 299 | 301 | 298 | 300 | 123,000 |
2015/11/26 | 302 | 303 | 298 | 298 | 148,000 |
2015/11/25 | 302 | 304 | 301 | 302 | 96,000 |
2015/11/24 | 302 | 304 | 301 | 303 | 166,000 |
2015/11/20 | 305 | 306 | 303 | 303 | 130,000 |
2015/11/19 | 309 | 310 | 303 | 306 | 146,000 |
2015/11/18 | 310 | 311 | 302 | 306 | 128,000 |
2015/11/17 | 307 | 311 | 304 | 309 | 267,000 |
2015/11/16 | 303 | 307 | 301 | 305 | 105,000 |
2015/11/13 | 305 | 309 | 302 | 309 | 206,000 |
2015/11/12 | 306 | 307 | 303 | 305 | 128,000 |
2015/11/11 | 308 | 310 | 305 | 307 | 158,000 |
2015/11/10 | 306 | 309 | 302 | 308 | 195,000 |
2015/11/09 | 297 | 308 | 297 | 308 | 232,000 |
2015/11/06 | 299 | 299 | 297 | 298 | 78,000 |
2015/11/05 | 296 | 299 | 295 | 296 | 98,000 |
2015/11/04 | 298 | 300 | 296 | 299 | 140,000 |
2015/11/02 | 297 | 302 | 294 | 295 | 170,000 |
2015/10/30 | 309 | 309 | 299 | 302 | 146,000 |
2015/10/29 | 311 | 313 | 306 | 308 | 127,000 |
2015/10/28 | 313 | 313 | 305 | 310 | 94,000 |
2015/10/27 | 313 | 315 | 310 | 310 | 155,000 |
2015/10/26 | 319 | 319 | 314 | 317 | 170,000 |
2015/10/23 | 316 | 318 | 314 | 316 | 211,000 |
2015/10/22 | 315 | 315 | 309 | 311 | 94,000 |
2015/10/21 | 300 | 315 | 300 | 314 | 220,000 |
2015/10/20 | 306 | 307 | 299 | 304 | 148,000 |
2015/10/19 | 309 | 310 | 306 | 306 | 217,000 |
2015/10/16 | 311 | 315 | 310 | 311 | 239,000 |
2015/10/15 | 310 | 311 | 306 | 311 | 164,000 |
2015/10/14 | 314 | 314 | 311 | 312 | 133,000 |
2015/10/13 | 313 | 316 | 311 | 316 | 161,000 |
2015/10/09 | 306 | 313 | 306 | 312 | 199,000 |
2015/10/08 | 308 | 312 | 305 | 307 | 157,000 |
2015/10/07 | 295 | 306 | 295 | 306 | 431,000 |
2015/10/06 | 287 | 299 | 287 | 292 | 391,000 |
2015/10/05 | 279 | 285 | 279 | 282 | 757,000 |
2015/10/02 | 285 | 287 | 280 | 287 | 257,000 |
2015/10/01 | 279 | 286 | 279 | 286 | 240,000 |
2015/09/30 | 274 | 277 | 269 | 274 | 249,000 |
2015/09/29 | 283 | 284 | 266 | 266 | 379,000 |
2015/09/28 | 286 | 287 | 275 | 280 | 373,000 |
2015/09/25 | 273 | 283 | 273 | 283 | 202,000 |
2015/09/24 | 282 | 284 | 276 | 277 | 140,000 |
2015/09/18 | 295 | 295 | 288 | 290 | 89,000 |
2015/09/17 | 290 | 296 | 290 | 296 | 154,000 |
2015/09/16 | 288 | 294 | 287 | 292 | 76,000 |
2015/09/15 | 290 | 295 | 285 | 285 | 74,000 |
2015/09/14 | 298 | 300 | 291 | 292 | 82,000 |
2015/09/11 | 286 | 296 | 286 | 295 | 228,000 |
2015/09/10 | 285 | 287 | 282 | 285 | 117,000 |
2015/09/09 | 284 | 292 | 282 | 291 | 184,000 |
2015/09/08 | 282 | 289 | 275 | 276 | 231,000 |
2015/09/07 | 281 | 287 | 278 | 282 | 93,000 |
2015/09/04 | 294 | 296 | 281 | 285 | 254,000 |
2015/09/03 | 304 | 309 | 292 | 293 | 151,000 |
2015/09/02 | 292 | 304 | 286 | 304 | 391,000 |
2015/09/01 | 300 | 301 | 291 | 292 | 218,000 |
2015/08/31 | 316 | 316 | 303 | 305 | 197,000 |
2015/08/28 | 296 | 312 | 296 | 310 | 281,000 |
2015/08/27 | 290 | 292 | 288 | 289 | 365,000 |
2015/08/26 | 290 | 293 | 285 | 290 | 462,000 |
2015/08/25 | 260 | 299 | 257 | 270 | 587,000 |
2015/08/24 | 303 | 306 | 286 | 289 | 726,000 |
2015/08/21 | 315 | 321 | 312 | 315 | 721,000 |
2015/08/20 | 340 | 340 | 333 | 335 | 223,000 |
2015/08/19 | 343 | 344 | 341 | 341 | 95,000 |
2015/08/18 | 339 | 344 | 338 | 344 | 147,000 |
2015/08/17 | 340 | 341 | 338 | 341 | 215,000 |
2015/08/14 | 342 | 343 | 340 | 340 | 267,000 |
2015/08/13 | 345 | 347 | 345 | 345 | 109,000 |
2015/08/12 | 355 | 355 | 347 | 348 | 191,000 |
2015/08/11 | 354 | 356 | 350 | 355 | 167,000 |
2015/08/10 | 350 | 354 | 349 | 352 | 234,000 |
2015/08/07 | 351 | 357 | 350 | 357 | 185,000 |
2015/08/06 | 348 | 352 | 344 | 351 | 355,000 |
2015/08/05 | 341 | 347 | 340 | 346 | 295,000 |
2015/08/04 | 344 | 344 | 341 | 343 | 147,000 |
2015/08/03 | 351 | 351 | 340 | 344 | 290,000 |
2015/07/31 | 351 | 352 | 347 | 349 | 301,000 |
2015/07/30 | 359 | 360 | 353 | 355 | 168,000 |
2015/07/29 | 365 | 365 | 357 | 360 | 113,000 |
2015/07/28 | 360 | 364 | 358 | 362 | 141,000 |
2015/07/27 | 371 | 371 | 365 | 365 | 170,000 |
2015/07/24 | 373 | 374 | 371 | 373 | 80,000 |
2015/07/23 | 370 | 375 | 370 | 375 | 99,000 |
2015/07/22 | 375 | 375 | 371 | 371 | 141,000 |
2015/07/21 | 379 | 379 | 375 | 377 | 113,000 |
2015/07/17 | 377 | 377 | 372 | 376 | 91,000 |
2015/07/16 | 369 | 376 | 369 | 375 | 124,000 |
2015/07/15 | 371 | 374 | 367 | 370 | 147,000 |
2015/07/14 | 369 | 377 | 369 | 372 | 205,000 |
2015/07/13 | 366 | 367 | 363 | 366 | 178,000 |
2015/07/10 | 357 | 360 | 350 | 357 | 314,000 |
2015/07/09 | 354 | 358 | 335 | 356 | 684,000 |
2015/07/08 | 375 | 377 | 365 | 365 | 406,000 |
2015/07/07 | 379 | 381 | 376 | 378 | 185,000 |
2015/07/06 | 380 | 382 | 376 | 378 | 277,000 |
2015/07/03 | 384 | 385 | 381 | 384 | 251,000 |
2015/07/02 | 393 | 393 | 381 | 384 | 439,000 |
2015/07/01 | 374 | 383 | 374 | 380 | 250,000 |
2015/06/30 | 372 | 375 | 371 | 374 | 213,000 |
2015/06/29 | 370 | 376 | 370 | 372 | 467,000 |
2015/06/26 | 387 | 390 | 383 | 383 | 262,000 |
2015/06/25 | 390 | 391 | 387 | 388 | 333,000 |
2015/06/24 | 391 | 391 | 388 | 390 | 282,000 |
2015/06/23 | 397 | 397 | 388 | 393 | 584,000 |
2015/06/22 | 390 | 398 | 386 | 393 | 571,000 |
2015/06/19 | 386 | 393 | 386 | 390 | 185,000 |
2015/06/18 | 398 | 398 | 387 | 388 | 458,000 |
2015/06/17 | 400 | 402 | 399 | 399 | 160,000 |
2015/06/16 | 402 | 403 | 399 | 399 | 260,000 |
2015/06/15 | 402 | 404 | 401 | 403 | 253,000 |
2015/06/12 | 406 | 408 | 405 | 407 | 297,000 |
2015/06/11 | 405 | 406 | 401 | 405 | 276,000 |
2015/06/10 | 402 | 408 | 402 | 405 | 273,000 |
2015/06/09 | 405 | 406 | 402 | 402 | 269,000 |
2015/06/08 | 405 | 408 | 405 | 405 | 187,000 |
2015/06/05 | 410 | 410 | 406 | 408 | 216,000 |
2015/06/04 | 412 | 414 | 411 | 411 | 223,000 |
2015/06/03 | 412 | 415 | 411 | 413 | 379,000 |
2015/06/02 | 414 | 417 | 411 | 415 | 679,000 |
2015/06/01 | 403 | 416 | 403 | 414 | 644,000 |
2015/05/29 | 402 | 408 | 402 | 408 | 541,000 |
2015/05/28 | 403 | 403 | 400 | 401 | 332,000 |
2015/05/27 | 401 | 403 | 401 | 403 | 313,000 |
2015/05/26 | 405 | 406 | 401 | 402 | 280,000 |
2015/05/25 | 403 | 407 | 402 | 404 | 434,000 |
2015/05/22 | 400 | 403 | 398 | 401 | 475,000 |
2015/05/21 | 401 | 403 | 400 | 400 | 487,000 |
2015/05/20 | 404 | 405 | 401 | 403 | 654,000 |
2015/05/19 | 407 | 409 | 402 | 405 | 746,000 |
2015/05/18 | 413 | 414 | 405 | 409 | 766,000 |
2015/05/15 | 414 | 414 | 410 | 412 | 376,000 |
2015/05/14 | 414 | 414 | 411 | 413 | 221,000 |
2015/05/13 | 417 | 417 | 413 | 415 | 201,000 |
2015/05/12 | 414 | 418 | 413 | 418 | 260,000 |
2015/05/11 | 415 | 415 | 412 | 414 | 187,000 |
2015/05/08 | 410 | 413 | 408 | 412 | 434,000 |
2015/05/07 | 410 | 414 | 410 | 412 | 296,000 |
2015/05/01 | 423 | 423 | 412 | 413 | 459,000 |
2015/04/30 | 428 | 434 | 422 | 426 | 1,997,000 |
2015/04/28 | 415 | 416 | 412 | 414 | 178,000 |
2015/04/27 | 416 | 416 | 413 | 415 | 201,000 |
2015/04/24 | 413 | 415 | 411 | 414 | 357,000 |
2015/04/23 | 416 | 416 | 412 | 413 | 244,000 |
2015/04/22 | 416 | 418 | 412 | 414 | 474,000 |
2015/04/21 | 416 | 417 | 413 | 417 | 450,000 |
2015/04/20 | 418 | 418 | 414 | 416 | 301,000 |
2015/04/17 | 420 | 422 | 417 | 418 | 327,000 |
2015/04/16 | 413 | 425 | 413 | 422 | 803,000 |
2015/04/15 | 417 | 418 | 414 | 417 | 315,000 |
2015/04/14 | 417 | 420 | 416 | 417 | 396,000 |
2015/04/13 | 422 | 423 | 417 | 419 | 220,000 |
2015/04/10 | 419 | 420 | 416 | 418 | 370,000 |
2015/04/09 | 422 | 423 | 418 | 420 | 269,000 |
2015/04/08 | 422 | 425 | 421 | 422 | 332,000 |
2015/04/07 | 414 | 422 | 414 | 422 | 953,000 |
2015/04/06 | 409 | 415 | 408 | 414 | 337,000 |
2015/04/03 | 413 | 415 | 409 | 412 | 414,000 |
2015/04/02 | 410 | 414 | 406 | 410 | 624,000 |
2015/04/01 | 417 | 418 | 404 | 410 | 894,000 |
2015/03/31 | 417 | 427 | 417 | 417 | 665,000 |
2015/03/30 | 416 | 418 | 411 | 415 | 514,000 |
2015/03/27 | 430 | 432 | 416 | 421 | 820,000 |
2015/03/26 | 436 | 437 | 433 | 433 | 438,000 |
2015/03/25 | 437 | 438 | 435 | 435 | 378,000 |
2015/03/24 | 436 | 438 | 435 | 437 | 331,000 |
2015/03/23 | 435 | 439 | 434 | 438 | 539,000 |
2015/03/20 | 437 | 441 | 435 | 435 | 696,000 |
2015/03/19 | 437 | 438 | 435 | 437 | 429,000 |
2015/03/18 | 441 | 441 | 436 | 438 | 349,000 |
2015/03/17 | 438 | 441 | 435 | 438 | 487,000 |
2015/03/16 | 437 | 439 | 436 | 436 | 298,000 |
2015/03/13 | 438 | 440 | 436 | 436 | 573,000 |
2015/03/12 | 439 | 442 | 436 | 437 | 563,000 |
2015/03/11 | 435 | 444 | 435 | 441 | 509,000 |
2015/03/10 | 438 | 441 | 435 | 437 | 581,000 |
2015/03/09 | 439 | 442 | 438 | 438 | 289,000 |
2015/03/06 | 438 | 443 | 438 | 441 | 397,000 |
2015/03/05 | 440 | 444 | 438 | 439 | 349,000 |
2015/03/04 | 445 | 446 | 439 | 441 | 731,000 |
2015/03/03 | 433 | 451 | 433 | 449 | 1,493,000 |
2015/03/02 | 437 | 442 | 435 | 435 | 1,054,000 |
2015/02/27 | 445 | 448 | 440 | 444 | 947,000 |
2015/02/26 | 446 | 450 | 446 | 448 | 672,000 |
2015/02/25 | 450 | 451 | 446 | 448 | 544,000 |
2015/02/24 | 452 | 452 | 445 | 445 | 789,000 |
2015/02/23 | 455 | 457 | 452 | 452 | 513,000 |
2015/02/20 | 454 | 462 | 453 | 456 | 957,000 |
2015/02/19 | 465 | 466 | 451 | 454 | 986,000 |
2015/02/18 | 467 | 468 | 461 | 463 | 803,000 |
2015/02/17 | 461 | 470 | 458 | 464 | 1,033,000 |
2015/02/16 | 467 | 475 | 459 | 461 | 3,234,000 |
2015/02/13 | 441 | 454 | 441 | 445 | 995,000 |
2015/02/12 | 437 | 444 | 436 | 441 | 635,000 |
2015/02/10 | 438 | 441 | 435 | 437 | 286,000 |
2015/02/09 | 434 | 441 | 433 | 440 | 482,000 |
2015/02/06 | 436 | 437 | 432 | 435 | 554,000 |
2015/02/05 | 442 | 444 | 435 | 438 | 814,000 |
2015/02/04 | 442 | 447 | 442 | 444 | 643,000 |
2015/02/03 | 450 | 452 | 442 | 442 | 679,000 |
2015/02/02 | 446 | 451 | 446 | 449 | 466,000 |
2015/01/30 | 452 | 454 | 445 | 447 | 710,000 |
2015/01/29 | 456 | 461 | 451 | 451 | 578,000 |
2015/01/28 | 455 | 462 | 454 | 461 | 913,000 |
2015/01/27 | 452 | 455 | 450 | 455 | 426,000 |
2015/01/26 | 446 | 452 | 445 | 450 | 355,000 |
2015/01/23 | 451 | 456 | 445 | 450 | 738,000 |
2015/01/22 | 456 | 461 | 450 | 452 | 572,000 |
2015/01/21 | 463 | 465 | 452 | 455 | 842,000 |
2015/01/20 | 469 | 473 | 463 | 468 | 873,000 |
2015/01/19 | 462 | 470 | 453 | 470 | 1,719,000 |
2015/01/16 | 452 | 465 | 443 | 463 | 1,621,000 |
2015/01/15 | 445 | 459 | 445 | 455 | 946,000 |
2015/01/14 | 455 | 455 | 446 | 448 | 955,000 |
2015/01/13 | 450 | 456 | 448 | 455 | 794,000 |
2015/01/09 | 470 | 472 | 457 | 460 | 1,407,000 |
2015/01/08 | 480 | 481 | 467 | 470 | 1,423,000 |
2015/01/07 | 480 | 493 | 473 | 477 | 2,130,000 |
2015/01/06 | 474 | 482 | 470 | 476 | 1,602,000 |
2015/01/05 | 480 | 490 | 471 | 486 | 2,960,000 |