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 |
---|---|---|---|---|---|
2017/12/29 | 2,450 | 2,460 | 2,421 | 2,435 | 29,200 |
2017/12/28 | 2,402 | 2,460 | 2,402 | 2,421 | 51,800 |
2017/12/27 | 2,300 | 2,400 | 2,293 | 2,390 | 90,900 |
2017/12/26 | 2,240 | 2,299 | 2,240 | 2,283 | 79,400 |
2017/12/25 | 2,257 | 2,264 | 2,241 | 2,247 | 36,400 |
2017/12/22 | 2,279 | 2,288 | 2,270 | 2,276 | 32,300 |
2017/12/21 | 2,292 | 2,292 | 2,280 | 2,285 | 31,100 |
2017/12/20 | 2,292 | 2,294 | 2,280 | 2,287 | 22,700 |
2017/12/19 | 2,300 | 2,302 | 2,291 | 2,295 | 10,200 |
2017/12/18 | 2,296 | 2,304 | 2,290 | 2,300 | 10,500 |
2017/12/15 | 2,319 | 2,319 | 2,290 | 2,296 | 19,500 |
2017/12/14 | 2,313 | 2,335 | 2,301 | 2,319 | 14,600 |
2017/12/13 | 2,330 | 2,336 | 2,300 | 2,315 | 18,000 |
2017/12/12 | 2,315 | 2,347 | 2,313 | 2,329 | 26,300 |
2017/12/11 | 2,314 | 2,315 | 2,266 | 2,313 | 21,800 |
2017/12/08 | 2,291 | 2,311 | 2,291 | 2,309 | 13,500 |
2017/12/07 | 2,294 | 2,319 | 2,294 | 2,296 | 9,900 |
2017/12/06 | 2,311 | 2,321 | 2,291 | 2,293 | 16,100 |
2017/12/05 | 2,325 | 2,328 | 2,310 | 2,322 | 10,200 |
2017/12/04 | 2,330 | 2,337 | 2,312 | 2,325 | 12,800 |
2017/12/01 | 2,301 | 2,330 | 2,301 | 2,325 | 18,400 |
2017/11/30 | 2,315 | 2,315 | 2,286 | 2,298 | 15,200 |
2017/11/29 | 2,305 | 2,317 | 2,299 | 2,309 | 12,700 |
2017/11/28 | 2,311 | 2,320 | 2,305 | 2,307 | 7,200 |
2017/11/27 | 2,304 | 2,319 | 2,304 | 2,315 | 8,000 |
2017/11/24 | 2,291 | 2,315 | 2,281 | 2,301 | 10,200 |
2017/11/22 | 2,314 | 2,314 | 2,289 | 2,299 | 9,700 |
2017/11/21 | 2,317 | 2,338 | 2,300 | 2,302 | 14,700 |
2017/11/20 | 2,272 | 2,320 | 2,272 | 2,290 | 12,400 |
2017/11/17 | 2,292 | 2,306 | 2,263 | 2,272 | 13,500 |
2017/11/16 | 2,268 | 2,306 | 2,268 | 2,285 | 13,500 |
2017/11/15 | 2,324 | 2,335 | 2,275 | 2,277 | 28,200 |
2017/11/14 | 2,356 | 2,356 | 2,324 | 2,337 | 13,500 |
2017/11/13 | 2,388 | 2,388 | 2,327 | 2,338 | 23,400 |
2017/11/10 | 2,386 | 2,399 | 2,384 | 2,388 | 11,300 |
2017/11/09 | 2,393 | 2,423 | 2,390 | 2,405 | 30,000 |
2017/11/08 | 2,397 | 2,397 | 2,387 | 2,389 | 7,200 |
2017/11/07 | 2,391 | 2,400 | 2,381 | 2,398 | 6,600 |
2017/11/06 | 2,401 | 2,430 | 2,396 | 2,396 | 20,300 |
2017/11/02 | 2,432 | 2,433 | 2,416 | 2,417 | 18,700 |
2017/11/01 | 2,463 | 2,464 | 2,420 | 2,430 | 22,800 |
2017/10/31 | 2,442 | 2,469 | 2,442 | 2,458 | 7,300 |
2017/10/30 | 2,482 | 2,482 | 2,434 | 2,468 | 22,400 |
2017/10/27 | 2,498 | 2,500 | 2,446 | 2,460 | 13,300 |
2017/10/26 | 2,479 | 2,513 | 2,457 | 2,458 | 19,700 |
2017/10/25 | 2,450 | 2,525 | 2,440 | 2,485 | 49,000 |
2017/10/24 | 2,393 | 2,420 | 2,393 | 2,420 | 10,900 |
2017/10/23 | 2,410 | 2,419 | 2,375 | 2,393 | 18,500 |
2017/10/20 | 2,391 | 2,417 | 2,390 | 2,401 | 13,000 |
2017/10/19 | 2,415 | 2,423 | 2,390 | 2,408 | 14,200 |
2017/10/18 | 2,410 | 2,420 | 2,398 | 2,413 | 13,200 |
2017/10/17 | 2,421 | 2,439 | 2,411 | 2,421 | 9,300 |
2017/10/16 | 2,432 | 2,442 | 2,411 | 2,417 | 15,900 |
2017/10/13 | 2,422 | 2,440 | 2,419 | 2,430 | 13,600 |
2017/10/12 | 2,443 | 2,446 | 2,420 | 2,436 | 8,700 |
2017/10/11 | 2,467 | 2,467 | 2,415 | 2,430 | 14,600 |
2017/10/10 | 2,455 | 2,473 | 2,442 | 2,445 | 14,600 |
2017/10/06 | 2,431 | 2,486 | 2,431 | 2,462 | 11,300 |
2017/10/05 | 2,500 | 2,500 | 2,424 | 2,427 | 18,900 |
2017/10/04 | 2,531 | 2,531 | 2,485 | 2,489 | 22,100 |
2017/10/03 | 2,585 | 2,585 | 2,528 | 2,528 | 20,800 |
2017/10/02 | 2,590 | 2,590 | 2,540 | 2,560 | 14,900 |
2017/09/29 | 2,577 | 2,578 | 2,535 | 2,554 | 12,600 |
2017/09/28 | 2,598 | 2,599 | 2,513 | 2,584 | 37,900 |
2017/09/27 | 2,560 | 2,601 | 2,560 | 2,592 | 16,000 |
2017/09/27 | 1 -> 0.10 分割 | ||||
2017/09/26 | 258 | 259 | 256 | 257 | 196,000 |
2017/09/25 | 262 | 263 | 257 | 258 | 340,000 |
2017/09/22 | 270 | 273 | 260 | 262 | 796,000 |
2017/09/21 | 262 | 264 | 261 | 261 | 211,000 |
2017/09/20 | 262 | 265 | 262 | 264 | 361,000 |
2017/09/19 | 262 | 268 | 262 | 262 | 591,000 |
2017/09/15 | 257 | 262 | 256 | 260 | 515,000 |
2017/09/14 | 277 | 279 | 260 | 262 | 2,757,000 |
2017/09/13 | 245 | 274 | 242 | 268 | 5,165,000 |
2017/09/12 | 234 | 236 | 232 | 234 | 173,000 |
2017/09/11 | 232 | 233 | 229 | 230 | 104,000 |
2017/09/08 | 228 | 229 | 227 | 228 | 98,000 |
2017/09/07 | 225 | 230 | 225 | 230 | 95,000 |
2017/09/06 | 223 | 226 | 220 | 225 | 175,000 |
2017/09/05 | 228 | 230 | 223 | 223 | 234,000 |
2017/09/04 | 231 | 232 | 228 | 230 | 144,000 |
2017/09/01 | 229 | 231 | 227 | 231 | 164,000 |
2017/08/31 | 227 | 230 | 226 | 227 | 186,000 |
2017/08/30 | 232 | 232 | 226 | 227 | 135,000 |
2017/08/29 | 228 | 230 | 226 | 228 | 225,000 |
2017/08/28 | 234 | 235 | 228 | 232 | 130,000 |
2017/08/25 | 235 | 236 | 234 | 234 | 105,000 |
2017/08/24 | 236 | 237 | 234 | 235 | 111,000 |
2017/08/23 | 241 | 241 | 235 | 237 | 170,000 |
2017/08/22 | 238 | 240 | 237 | 240 | 85,000 |
2017/08/21 | 240 | 242 | 238 | 238 | 207,000 |
2017/08/18 | 240 | 243 | 240 | 240 | 69,000 |
2017/08/17 | 242 | 243 | 239 | 243 | 171,000 |
2017/08/16 | 235 | 240 | 235 | 238 | 193,000 |
2017/08/15 | 236 | 237 | 233 | 234 | 83,000 |
2017/08/14 | 237 | 237 | 230 | 230 | 246,000 |
2017/08/10 | 238 | 239 | 235 | 237 | 198,000 |
2017/08/09 | 238 | 239 | 236 | 238 | 166,000 |
2017/08/08 | 242 | 244 | 239 | 241 | 169,000 |
2017/08/07 | 239 | 244 | 238 | 241 | 235,000 |
2017/08/04 | 239 | 240 | 236 | 237 | 195,000 |
2017/08/03 | 240 | 242 | 239 | 241 | 127,000 |
2017/08/02 | 244 | 244 | 240 | 242 | 121,000 |
2017/08/01 | 245 | 246 | 241 | 243 | 173,000 |
2017/07/31 | 246 | 249 | 243 | 243 | 169,000 |
2017/07/28 | 249 | 250 | 245 | 246 | 97,000 |
2017/07/27 | 244 | 248 | 243 | 248 | 113,000 |
2017/07/26 | 247 | 248 | 244 | 244 | 200,000 |
2017/07/25 | 249 | 250 | 244 | 246 | 166,000 |
2017/07/24 | 250 | 250 | 248 | 249 | 107,000 |
2017/07/21 | 250 | 252 | 248 | 249 | 136,000 |
2017/07/20 | 252 | 253 | 251 | 252 | 77,000 |
2017/07/19 | 255 | 255 | 250 | 250 | 130,000 |
2017/07/18 | 255 | 255 | 252 | 254 | 126,000 |
2017/07/14 | 253 | 257 | 253 | 255 | 71,000 |
2017/07/13 | 256 | 257 | 253 | 254 | 61,000 |
2017/07/12 | 257 | 257 | 254 | 257 | 97,000 |
2017/07/11 | 259 | 259 | 256 | 257 | 141,000 |
2017/07/10 | 249 | 258 | 248 | 258 | 236,000 |
2017/07/07 | 254 | 254 | 246 | 249 | 127,000 |
2017/07/06 | 254 | 255 | 253 | 254 | 74,000 |
2017/07/05 | 246 | 254 | 246 | 254 | 167,000 |
2017/07/04 | 250 | 250 | 245 | 247 | 191,000 |
2017/07/03 | 253 | 253 | 250 | 250 | 126,000 |
2017/06/30 | 249 | 252 | 247 | 251 | 162,000 |
2017/06/29 | 253 | 253 | 251 | 251 | 176,000 |
2017/06/28 | 254 | 255 | 252 | 252 | 213,000 |
2017/06/27 | 258 | 258 | 254 | 256 | 155,000 |
2017/06/26 | 255 | 257 | 255 | 256 | 79,000 |
2017/06/23 | 253 | 256 | 253 | 254 | 175,000 |
2017/06/22 | 255 | 255 | 253 | 254 | 124,000 |
2017/06/21 | 254 | 257 | 251 | 257 | 239,000 |
2017/06/20 | 258 | 260 | 254 | 254 | 212,000 |
2017/06/19 | 260 | 260 | 255 | 256 | 197,000 |
2017/06/16 | 263 | 265 | 258 | 260 | 355,000 |
2017/06/15 | 257 | 263 | 256 | 263 | 585,000 |
2017/06/14 | 251 | 257 | 249 | 255 | 497,000 |
2017/06/13 | 249 | 250 | 246 | 250 | 204,000 |
2017/06/12 | 251 | 251 | 245 | 249 | 277,000 |
2017/06/09 | 243 | 252 | 242 | 252 | 353,000 |
2017/06/08 | 247 | 247 | 245 | 246 | 143,000 |
2017/06/07 | 239 | 249 | 239 | 247 | 202,000 |
2017/06/06 | 249 | 249 | 240 | 241 | 149,000 |
2017/06/05 | 248 | 251 | 246 | 249 | 221,000 |
2017/06/02 | 243 | 248 | 243 | 248 | 299,000 |
2017/06/01 | 241 | 243 | 239 | 243 | 101,000 |
2017/05/31 | 241 | 243 | 237 | 239 | 240,000 |
2017/05/30 | 248 | 248 | 239 | 240 | 298,000 |
2017/05/29 | 240 | 248 | 240 | 248 | 239,000 |
2017/05/26 | 252 | 252 | 240 | 242 | 326,000 |
2017/05/25 | 251 | 252 | 249 | 252 | 297,000 |
2017/05/24 | 250 | 253 | 247 | 253 | 382,000 |
2017/05/23 | 250 | 252 | 245 | 248 | 467,000 |
2017/05/22 | 240 | 247 | 238 | 247 | 763,000 |
2017/05/19 | 233 | 235 | 230 | 234 | 258,000 |
2017/05/18 | 229 | 237 | 227 | 233 | 485,000 |
2017/05/17 | 226 | 233 | 225 | 232 | 507,000 |
2017/05/16 | 222 | 227 | 221 | 225 | 283,000 |
2017/05/15 | 222 | 222 | 219 | 219 | 68,000 |
2017/05/12 | 223 | 223 | 221 | 222 | 120,000 |
2017/05/11 | 225 | 227 | 223 | 224 | 171,000 |
2017/05/10 | 227 | 227 | 225 | 227 | 143,000 |
2017/05/09 | 226 | 228 | 225 | 227 | 208,000 |
2017/05/08 | 223 | 226 | 222 | 226 | 257,000 |
2017/05/02 | 221 | 222 | 221 | 221 | 91,000 |
2017/05/01 | 220 | 221 | 218 | 221 | 120,000 |
2017/04/28 | 218 | 218 | 216 | 216 | 72,000 |
2017/04/27 | 214 | 218 | 213 | 217 | 120,000 |
2017/04/26 | 213 | 215 | 213 | 214 | 78,000 |
2017/04/25 | 211 | 213 | 210 | 211 | 109,000 |
2017/04/24 | 212 | 212 | 208 | 210 | 74,000 |
2017/04/21 | 211 | 211 | 209 | 210 | 66,000 |
2017/04/20 | 206 | 209 | 206 | 208 | 68,000 |
2017/04/19 | 209 | 213 | 207 | 208 | 152,000 |
2017/04/18 | 209 | 211 | 208 | 209 | 76,000 |
2017/04/17 | 204 | 210 | 204 | 209 | 188,000 |
2017/04/14 | 207 | 207 | 204 | 207 | 132,000 |
2017/04/13 | 208 | 208 | 206 | 208 | 130,000 |
2017/04/12 | 212 | 215 | 209 | 209 | 134,000 |
2017/04/11 | 210 | 213 | 210 | 210 | 118,000 |
2017/04/10 | 210 | 210 | 208 | 210 | 80,000 |
2017/04/07 | 210 | 212 | 206 | 209 | 144,000 |
2017/04/06 | 214 | 214 | 208 | 209 | 155,000 |
2017/04/05 | 212 | 213 | 211 | 213 | 112,000 |
2017/04/04 | 217 | 217 | 210 | 213 | 171,000 |
2017/04/03 | 218 | 218 | 215 | 215 | 80,000 |
2017/03/31 | 224 | 225 | 217 | 217 | 166,000 |
2017/03/30 | 220 | 231 | 218 | 222 | 418,000 |
2017/03/29 | 223 | 223 | 221 | 222 | 125,000 |
2017/03/28 | 219 | 226 | 219 | 225 | 256,000 |
2017/03/27 | 219 | 220 | 217 | 217 | 140,000 |
2017/03/24 | 219 | 221 | 218 | 221 | 72,000 |
2017/03/23 | 216 | 219 | 216 | 219 | 86,000 |
2017/03/22 | 215 | 220 | 215 | 216 | 210,000 |
2017/03/21 | 222 | 223 | 220 | 222 | 75,000 |
2017/03/17 | 221 | 221 | 219 | 220 | 97,000 |
2017/03/16 | 221 | 223 | 221 | 221 | 151,000 |
2017/03/15 | 224 | 225 | 220 | 221 | 197,000 |
2017/03/14 | 224 | 225 | 223 | 225 | 84,000 |
2017/03/13 | 224 | 224 | 223 | 224 | 68,000 |
2017/03/10 | 224 | 224 | 222 | 223 | 190,000 |
2017/03/09 | 220 | 222 | 220 | 221 | 87,000 |
2017/03/08 | 224 | 224 | 219 | 220 | 147,000 |
2017/03/07 | 222 | 224 | 222 | 224 | 128,000 |
2017/03/06 | 223 | 224 | 222 | 223 | 86,000 |
2017/03/03 | 223 | 223 | 222 | 222 | 63,000 |
2017/03/02 | 227 | 227 | 223 | 223 | 153,000 |
2017/03/01 | 223 | 224 | 222 | 223 | 60,000 |
2017/02/28 | 223 | 224 | 222 | 223 | 98,000 |
2017/02/27 | 222 | 224 | 221 | 222 | 173,000 |
2017/02/24 | 222 | 223 | 221 | 222 | 90,000 |
2017/02/23 | 222 | 222 | 221 | 222 | 245,000 |
2017/02/22 | 225 | 225 | 223 | 225 | 69,000 |
2017/02/21 | 224 | 224 | 222 | 224 | 67,000 |
2017/02/20 | 223 | 224 | 222 | 224 | 71,000 |
2017/02/17 | 224 | 225 | 223 | 224 | 116,000 |
2017/02/16 | 224 | 225 | 223 | 224 | 64,000 |
2017/02/15 | 224 | 224 | 222 | 223 | 92,000 |
2017/02/14 | 226 | 226 | 221 | 221 | 108,000 |
2017/02/13 | 225 | 225 | 222 | 224 | 154,000 |
2017/02/10 | 219 | 223 | 219 | 222 | 197,000 |
2017/02/09 | 217 | 219 | 215 | 219 | 120,000 |
2017/02/08 | 214 | 217 | 214 | 217 | 67,000 |
2017/02/07 | 215 | 216 | 214 | 215 | 70,000 |
2017/02/06 | 215 | 217 | 214 | 215 | 103,000 |
2017/02/03 | 216 | 219 | 214 | 215 | 168,000 |
2017/02/02 | 219 | 219 | 217 | 217 | 78,000 |
2017/02/01 | 218 | 220 | 216 | 219 | 93,000 |
2017/01/31 | 219 | 219 | 218 | 219 | 130,000 |
2017/01/30 | 220 | 223 | 217 | 220 | 238,000 |
2017/01/27 | 221 | 221 | 219 | 220 | 133,000 |
2017/01/26 | 218 | 220 | 217 | 220 | 117,000 |
2017/01/25 | 217 | 218 | 216 | 217 | 100,000 |
2017/01/24 | 216 | 216 | 214 | 215 | 59,000 |
2017/01/23 | 215 | 217 | 213 | 217 | 103,000 |
2017/01/20 | 217 | 218 | 215 | 218 | 121,000 |
2017/01/19 | 214 | 221 | 213 | 216 | 393,000 |
2017/01/18 | 211 | 214 | 209 | 213 | 218,000 |
2017/01/17 | 218 | 218 | 212 | 213 | 154,000 |
2017/01/16 | 216 | 216 | 213 | 214 | 122,000 |
2017/01/13 | 220 | 220 | 215 | 217 | 201,000 |
2017/01/12 | 223 | 223 | 218 | 220 | 159,000 |
2017/01/11 | 221 | 223 | 220 | 222 | 227,000 |
2017/01/10 | 220 | 221 | 218 | 221 | 122,000 |
2017/01/06 | 220 | 222 | 218 | 222 | 129,000 |
2017/01/05 | 224 | 224 | 221 | 222 | 130,000 |
2017/01/04 | 216 | 223 | 216 | 223 | 209,000 |