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 |
---|---|---|---|---|---|
2016/12/30 | 215 | 216 | 214 | 215 | 117,000 |
2016/12/29 | 218 | 220 | 215 | 217 | 241,000 |
2016/12/28 | 212 | 221 | 212 | 221 | 238,000 |
2016/12/27 | 210 | 214 | 210 | 212 | 293,000 |
2016/12/26 | 216 | 217 | 212 | 212 | 184,000 |
2016/12/22 | 219 | 219 | 215 | 216 | 223,000 |
2016/12/21 | 223 | 225 | 219 | 221 | 198,000 |
2016/12/20 | 220 | 223 | 220 | 223 | 208,000 |
2016/12/19 | 225 | 225 | 221 | 223 | 210,000 |
2016/12/16 | 223 | 228 | 223 | 226 | 286,000 |
2016/12/15 | 230 | 230 | 223 | 227 | 312,000 |
2016/12/14 | 234 | 234 | 229 | 230 | 219,000 |
2016/12/13 | 233 | 235 | 229 | 233 | 298,000 |
2016/12/12 | 236 | 237 | 231 | 232 | 242,000 |
2016/12/09 | 233 | 233 | 229 | 232 | 356,000 |
2016/12/08 | 230 | 233 | 228 | 233 | 437,000 |
2016/12/07 | 223 | 227 | 223 | 226 | 402,000 |
2016/12/06 | 222 | 224 | 216 | 221 | 451,000 |
2016/12/05 | 224 | 224 | 219 | 222 | 499,000 |
2016/12/02 | 213 | 218 | 212 | 217 | 546,000 |
2016/12/01 | 208 | 213 | 208 | 210 | 651,000 |
2016/11/30 | 204 | 207 | 204 | 207 | 247,000 |
2016/11/29 | 206 | 208 | 205 | 205 | 324,000 |
2016/11/28 | 208 | 208 | 206 | 207 | 232,000 |
2016/11/25 | 208 | 208 | 205 | 207 | 249,000 |
2016/11/24 | 206 | 209 | 205 | 207 | 294,000 |
2016/11/22 | 206 | 207 | 205 | 206 | 282,000 |
2016/11/21 | 205 | 206 | 203 | 206 | 246,000 |
2016/11/18 | 205 | 206 | 203 | 205 | 213,000 |
2016/11/17 | 200 | 204 | 200 | 204 | 223,000 |
2016/11/16 | 203 | 203 | 200 | 202 | 152,000 |
2016/11/15 | 201 | 202 | 198 | 201 | 105,000 |
2016/11/14 | 198 | 204 | 198 | 200 | 201,000 |
2016/11/11 | 200 | 203 | 198 | 198 | 207,000 |
2016/11/10 | 196 | 197 | 194 | 197 | 153,000 |
2016/11/09 | 198 | 198 | 186 | 189 | 276,000 |
2016/11/08 | 200 | 201 | 196 | 198 | 144,000 |
2016/11/07 | 200 | 203 | 200 | 202 | 124,000 |
2016/11/04 | 200 | 201 | 198 | 199 | 166,000 |
2016/11/02 | 202 | 203 | 200 | 201 | 122,000 |
2016/11/01 | 205 | 206 | 203 | 204 | 134,000 |
2016/10/31 | 210 | 210 | 206 | 207 | 64,000 |
2016/10/28 | 207 | 208 | 205 | 208 | 128,000 |
2016/10/27 | 208 | 208 | 204 | 205 | 72,000 |
2016/10/26 | 207 | 207 | 205 | 207 | 78,000 |
2016/10/25 | 207 | 207 | 203 | 205 | 86,000 |
2016/10/24 | 207 | 208 | 206 | 206 | 81,000 |
2016/10/21 | 207 | 207 | 206 | 207 | 85,000 |
2016/10/20 | 204 | 206 | 204 | 206 | 107,000 |
2016/10/19 | 206 | 206 | 200 | 203 | 164,000 |
2016/10/18 | 207 | 208 | 204 | 205 | 294,000 |
2016/10/17 | 211 | 214 | 210 | 210 | 60,000 |
2016/10/14 | 207 | 210 | 207 | 209 | 180,000 |
2016/10/13 | 214 | 214 | 210 | 211 | 108,000 |
2016/10/12 | 215 | 216 | 213 | 213 | 102,000 |
2016/10/11 | 219 | 219 | 216 | 217 | 134,000 |
2016/10/07 | 215 | 215 | 212 | 215 | 183,000 |
2016/10/06 | 214 | 215 | 213 | 214 | 123,000 |
2016/10/05 | 211 | 212 | 209 | 212 | 145,000 |
2016/10/04 | 208 | 210 | 208 | 208 | 52,000 |
2016/10/03 | 210 | 211 | 208 | 209 | 87,000 |
2016/09/30 | 211 | 212 | 208 | 209 | 164,000 |
2016/09/29 | 213 | 215 | 213 | 215 | 101,000 |
2016/09/28 | 214 | 215 | 211 | 215 | 96,000 |
2016/09/27 | 208 | 212 | 208 | 212 | 122,000 |
2016/09/26 | 212 | 213 | 210 | 210 | 105,000 |
2016/09/23 | 217 | 218 | 212 | 214 | 304,000 |
2016/09/21 | 215 | 216 | 208 | 215 | 290,000 |
2016/09/20 | 207 | 213 | 206 | 212 | 362,000 |
2016/09/16 | 210 | 212 | 203 | 203 | 397,000 |
2016/09/15 | 216 | 218 | 207 | 208 | 801,000 |
2016/09/14 | 197 | 224 | 197 | 214 | 2,493,000 |
2016/09/13 | 199 | 199 | 198 | 199 | 56,000 |
2016/09/12 | 199 | 199 | 197 | 199 | 71,000 |
2016/09/09 | 198 | 200 | 197 | 199 | 170,000 |
2016/09/08 | 196 | 199 | 196 | 198 | 96,000 |
2016/09/07 | 196 | 198 | 196 | 198 | 57,000 |
2016/09/06 | 197 | 198 | 197 | 198 | 54,000 |
2016/09/05 | 199 | 200 | 195 | 196 | 167,000 |
2016/09/02 | 196 | 197 | 194 | 197 | 64,000 |
2016/09/01 | 195 | 196 | 193 | 196 | 102,000 |
2016/08/31 | 193 | 195 | 193 | 195 | 38,000 |
2016/08/30 | 195 | 195 | 192 | 193 | 47,000 |
2016/08/29 | 195 | 195 | 193 | 195 | 49,000 |
2016/08/26 | 192 | 193 | 189 | 191 | 65,000 |
2016/08/25 | 193 | 193 | 192 | 193 | 43,000 |
2016/08/24 | 193 | 193 | 192 | 193 | 23,000 |
2016/08/23 | 192 | 193 | 192 | 193 | 48,000 |
2016/08/22 | 195 | 195 | 191 | 195 | 64,000 |
2016/08/19 | 189 | 196 | 188 | 195 | 150,000 |
2016/08/18 | 187 | 189 | 187 | 188 | 42,000 |
2016/08/17 | 187 | 190 | 187 | 188 | 77,000 |
2016/08/16 | 192 | 193 | 189 | 189 | 72,000 |
2016/08/15 | 194 | 194 | 191 | 192 | 23,000 |
2016/08/12 | 192 | 195 | 191 | 195 | 78,000 |
2016/08/10 | 191 | 191 | 190 | 190 | 44,000 |
2016/08/09 | 194 | 194 | 190 | 193 | 67,000 |
2016/08/08 | 192 | 194 | 192 | 194 | 69,000 |
2016/08/05 | 193 | 193 | 189 | 189 | 56,000 |
2016/08/04 | 192 | 193 | 189 | 193 | 94,000 |
2016/08/03 | 194 | 195 | 191 | 191 | 187,000 |
2016/08/02 | 191 | 205 | 190 | 192 | 414,000 |
2016/08/01 | 192 | 200 | 190 | 191 | 141,000 |
2016/07/29 | 196 | 197 | 191 | 197 | 94,000 |
2016/07/28 | 200 | 200 | 196 | 196 | 68,000 |
2016/07/27 | 199 | 200 | 198 | 200 | 119,000 |
2016/07/26 | 200 | 200 | 196 | 197 | 151,000 |
2016/07/25 | 196 | 200 | 196 | 199 | 102,000 |
2016/07/22 | 195 | 197 | 195 | 196 | 43,000 |
2016/07/21 | 197 | 200 | 196 | 199 | 197,000 |
2016/07/20 | 192 | 196 | 191 | 196 | 69,000 |
2016/07/19 | 193 | 194 | 191 | 193 | 122,000 |
2016/07/15 | 195 | 196 | 192 | 195 | 107,000 |
2016/07/14 | 190 | 195 | 190 | 194 | 113,000 |
2016/07/13 | 195 | 196 | 188 | 192 | 234,000 |
2016/07/12 | 194 | 197 | 191 | 191 | 173,000 |
2016/07/11 | 189 | 190 | 185 | 190 | 202,000 |
2016/07/08 | 179 | 182 | 179 | 179 | 95,000 |
2016/07/07 | 182 | 183 | 179 | 179 | 103,000 |
2016/07/06 | 182 | 183 | 179 | 182 | 115,000 |
2016/07/05 | 185 | 185 | 183 | 184 | 81,000 |
2016/07/04 | 185 | 185 | 182 | 185 | 153,000 |
2016/07/01 | 181 | 183 | 175 | 180 | 221,000 |
2016/06/30 | 185 | 185 | 179 | 179 | 71,000 |
2016/06/29 | 178 | 182 | 177 | 182 | 93,000 |
2016/06/28 | 178 | 178 | 172 | 176 | 79,000 |
2016/06/27 | 173 | 179 | 173 | 178 | 189,000 |
2016/06/24 | 192 | 192 | 170 | 172 | 400,000 |
2016/06/23 | 188 | 191 | 184 | 191 | 144,000 |
2016/06/22 | 190 | 190 | 188 | 189 | 123,000 |
2016/06/21 | 188 | 191 | 188 | 191 | 98,000 |
2016/06/20 | 187 | 191 | 186 | 190 | 109,000 |
2016/06/17 | 178 | 184 | 178 | 184 | 177,000 |
2016/06/16 | 187 | 187 | 176 | 177 | 209,000 |
2016/06/15 | 187 | 190 | 187 | 187 | 94,000 |
2016/06/14 | 193 | 195 | 186 | 189 | 222,000 |
2016/06/13 | 194 | 196 | 193 | 193 | 236,000 |
2016/06/10 | 201 | 202 | 199 | 202 | 202,000 |
2016/06/09 | 203 | 203 | 200 | 202 | 64,000 |
2016/06/08 | 200 | 202 | 199 | 202 | 115,000 |
2016/06/07 | 201 | 202 | 199 | 200 | 45,000 |
2016/06/06 | 201 | 201 | 199 | 201 | 180,000 |
2016/06/03 | 204 | 206 | 202 | 203 | 82,000 |
2016/06/02 | 208 | 209 | 204 | 204 | 180,000 |
2016/06/01 | 205 | 207 | 205 | 206 | 94,000 |
2016/05/31 | 205 | 207 | 203 | 206 | 140,000 |
2016/05/30 | 210 | 212 | 204 | 205 | 431,000 |
2016/05/27 | 201 | 203 | 200 | 203 | 72,000 |
2016/05/26 | 202 | 203 | 200 | 201 | 60,000 |
2016/05/25 | 203 | 203 | 200 | 200 | 107,000 |
2016/05/24 | 204 | 204 | 201 | 201 | 93,000 |
2016/05/23 | 204 | 205 | 202 | 205 | 130,000 |
2016/05/20 | 201 | 204 | 201 | 204 | 142,000 |
2016/05/19 | 203 | 205 | 201 | 202 | 140,000 |
2016/05/18 | 204 | 206 | 201 | 203 | 265,000 |
2016/05/17 | 207 | 207 | 204 | 205 | 162,000 |
2016/05/16 | 210 | 212 | 205 | 205 | 161,000 |
2016/05/13 | 213 | 215 | 208 | 212 | 133,000 |
2016/05/12 | 219 | 219 | 213 | 215 | 56,000 |
2016/05/11 | 224 | 226 | 218 | 219 | 104,000 |
2016/05/10 | 216 | 222 | 215 | 221 | 108,000 |
2016/05/09 | 210 | 214 | 210 | 214 | 33,000 |
2016/05/06 | 211 | 213 | 207 | 209 | 92,000 |
2016/05/02 | 211 | 213 | 209 | 211 | 130,000 |
2016/04/28 | 227 | 229 | 217 | 218 | 222,000 |
2016/04/27 | 225 | 228 | 224 | 225 | 67,000 |
2016/04/26 | 228 | 229 | 224 | 224 | 101,000 |
2016/04/25 | 231 | 232 | 228 | 230 | 124,000 |
2016/04/22 | 225 | 230 | 225 | 228 | 123,000 |
2016/04/21 | 221 | 228 | 221 | 228 | 186,000 |
2016/04/20 | 220 | 222 | 218 | 218 | 96,000 |
2016/04/19 | 218 | 219 | 216 | 219 | 128,000 |
2016/04/18 | 213 | 215 | 211 | 211 | 227,000 |
2016/04/15 | 220 | 224 | 220 | 222 | 94,000 |
2016/04/14 | 220 | 222 | 219 | 222 | 182,000 |
2016/04/13 | 217 | 218 | 214 | 216 | 85,000 |
2016/04/12 | 208 | 216 | 208 | 213 | 132,000 |
2016/04/11 | 209 | 209 | 206 | 208 | 68,000 |
2016/04/08 | 200 | 213 | 200 | 208 | 255,000 |
2016/04/07 | 202 | 208 | 201 | 203 | 342,000 |
2016/04/06 | 205 | 208 | 201 | 206 | 138,000 |
2016/04/05 | 211 | 213 | 206 | 206 | 267,000 |
2016/04/04 | 207 | 218 | 205 | 215 | 475,000 |
2016/04/01 | 227 | 228 | 218 | 219 | 583,000 |
2016/03/31 | 235 | 237 | 232 | 233 | 171,000 |
2016/03/30 | 241 | 241 | 234 | 235 | 143,000 |
2016/03/29 | 236 | 242 | 236 | 242 | 111,000 |
2016/03/28 | 242 | 242 | 236 | 242 | 180,000 |
2016/03/25 | 242 | 242 | 232 | 239 | 273,000 |
2016/03/24 | 249 | 250 | 242 | 242 | 191,000 |
2016/03/23 | 254 | 254 | 249 | 251 | 89,000 |
2016/03/22 | 254 | 255 | 249 | 253 | 207,000 |
2016/03/18 | 256 | 260 | 249 | 249 | 348,000 |
2016/03/17 | 249 | 267 | 249 | 257 | 621,000 |
2016/03/16 | 252 | 254 | 244 | 245 | 272,000 |
2016/03/15 | 254 | 255 | 248 | 251 | 305,000 |
2016/03/14 | 262 | 264 | 251 | 255 | 481,000 |
2016/03/11 | 248 | 258 | 245 | 255 | 451,000 |
2016/03/10 | 242 | 248 | 239 | 248 | 225,000 |
2016/03/09 | 237 | 241 | 235 | 238 | 121,000 |
2016/03/08 | 242 | 243 | 233 | 240 | 212,000 |
2016/03/07 | 242 | 244 | 237 | 242 | 213,000 |
2016/03/04 | 234 | 237 | 233 | 236 | 152,000 |
2016/03/03 | 228 | 234 | 228 | 233 | 120,000 |
2016/03/02 | 232 | 232 | 226 | 228 | 150,000 |
2016/03/01 | 224 | 227 | 223 | 224 | 127,000 |
2016/02/29 | 232 | 237 | 222 | 223 | 247,000 |
2016/02/26 | 230 | 240 | 228 | 231 | 428,000 |
2016/02/25 | 217 | 226 | 217 | 225 | 118,000 |
2016/02/24 | 217 | 221 | 216 | 217 | 111,000 |
2016/02/23 | 225 | 227 | 219 | 219 | 192,000 |
2016/02/22 | 223 | 226 | 219 | 223 | 143,000 |
2016/02/19 | 226 | 227 | 223 | 225 | 85,000 |
2016/02/18 | 228 | 232 | 228 | 229 | 308,000 |
2016/02/17 | 222 | 230 | 218 | 224 | 313,000 |
2016/02/16 | 211 | 225 | 211 | 220 | 530,000 |
2016/02/15 | 198 | 211 | 194 | 210 | 295,000 |
2016/02/12 | 194 | 197 | 186 | 187 | 646,000 |
2016/02/10 | 216 | 219 | 207 | 210 | 289,000 |
2016/02/09 | 224 | 226 | 216 | 216 | 346,000 |
2016/02/08 | 224 | 237 | 223 | 237 | 242,000 |
2016/02/05 | 231 | 238 | 225 | 229 | 262,000 |
2016/02/04 | 224 | 242 | 224 | 239 | 338,000 |
2016/02/03 | 236 | 236 | 226 | 229 | 275,000 |
2016/02/02 | 238 | 247 | 232 | 241 | 598,000 |
2016/02/01 | 220 | 237 | 218 | 237 | 580,000 |
2016/01/29 | 204 | 214 | 203 | 213 | 301,000 |
2016/01/28 | 210 | 212 | 204 | 204 | 296,000 |
2016/01/27 | 215 | 219 | 211 | 214 | 269,000 |
2016/01/26 | 219 | 219 | 211 | 212 | 196,000 |
2016/01/25 | 213 | 224 | 210 | 221 | 489,000 |
2016/01/22 | 198 | 213 | 197 | 211 | 516,000 |
2016/01/21 | 201 | 211 | 188 | 188 | 594,000 |
2016/01/20 | 219 | 219 | 208 | 208 | 332,000 |
2016/01/19 | 215 | 222 | 214 | 217 | 111,000 |
2016/01/18 | 214 | 217 | 210 | 215 | 294,000 |
2016/01/15 | 227 | 230 | 222 | 222 | 155,000 |
2016/01/14 | 225 | 228 | 221 | 225 | 203,000 |
2016/01/13 | 224 | 232 | 224 | 231 | 228,000 |
2016/01/12 | 230 | 231 | 221 | 221 | 283,000 |
2016/01/08 | 228 | 234 | 228 | 230 | 318,000 |
2016/01/07 | 238 | 243 | 233 | 233 | 380,000 |
2016/01/06 | 243 | 247 | 237 | 240 | 231,000 |
2016/01/05 | 240 | 243 | 236 | 240 | 321,000 |
2016/01/04 | 240 | 247 | 237 | 237 | 429,000 |