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 |
---|---|---|---|---|---|
2018/12/28 | 1,437 | 1,468 | 1,431 | 1,466 | 15,900 |
2018/12/27 | 1,420 | 1,453 | 1,398 | 1,447 | 21,200 |
2018/12/26 | 1,328 | 1,362 | 1,321 | 1,362 | 33,300 |
2018/12/25 | 1,350 | 1,350 | 1,284 | 1,285 | 57,100 |
2018/12/21 | 1,412 | 1,415 | 1,357 | 1,374 | 41,500 |
2018/12/20 | 1,491 | 1,491 | 1,410 | 1,412 | 28,200 |
2018/12/19 | 1,510 | 1,518 | 1,491 | 1,507 | 29,400 |
2018/12/18 | 1,519 | 1,519 | 1,495 | 1,506 | 27,600 |
2018/12/17 | 1,552 | 1,560 | 1,534 | 1,538 | 22,600 |
2018/12/14 | 1,550 | 1,582 | 1,550 | 1,560 | 26,100 |
2018/12/13 | 1,580 | 1,609 | 1,577 | 1,589 | 18,100 |
2018/12/12 | 1,538 | 1,591 | 1,535 | 1,587 | 29,600 |
2018/12/11 | 1,571 | 1,571 | 1,525 | 1,535 | 18,700 |
2018/12/10 | 1,583 | 1,583 | 1,543 | 1,558 | 25,500 |
2018/12/07 | 1,627 | 1,633 | 1,584 | 1,594 | 25,500 |
2018/12/06 | 1,663 | 1,663 | 1,606 | 1,625 | 29,900 |
2018/12/05 | 1,672 | 1,679 | 1,659 | 1,663 | 15,700 |
2018/12/04 | 1,735 | 1,735 | 1,685 | 1,695 | 17,900 |
2018/12/03 | 1,723 | 1,735 | 1,718 | 1,724 | 22,500 |
2018/11/30 | 1,728 | 1,735 | 1,724 | 1,731 | 5,500 |
2018/11/29 | 1,736 | 1,739 | 1,724 | 1,731 | 5,900 |
2018/11/28 | 1,733 | 1,734 | 1,719 | 1,734 | 10,800 |
2018/11/27 | 1,720 | 1,741 | 1,705 | 1,723 | 17,600 |
2018/11/26 | 1,720 | 1,720 | 1,696 | 1,716 | 20,300 |
2018/11/22 | 1,705 | 1,727 | 1,699 | 1,714 | 47,600 |
2018/11/21 | 1,700 | 1,700 | 1,680 | 1,695 | 13,500 |
2018/11/20 | 1,701 | 1,719 | 1,694 | 1,715 | 9,700 |
2018/11/19 | 1,663 | 1,725 | 1,652 | 1,711 | 42,500 |
2018/11/16 | 1,652 | 1,655 | 1,611 | 1,655 | 33,000 |
2018/11/15 | 1,652 | 1,672 | 1,638 | 1,651 | 17,800 |
2018/11/14 | 1,677 | 1,677 | 1,652 | 1,661 | 19,800 |
2018/11/13 | 1,709 | 1,709 | 1,662 | 1,688 | 17,300 |
2018/11/12 | 1,707 | 1,718 | 1,700 | 1,716 | 14,700 |
2018/11/09 | 1,710 | 1,722 | 1,691 | 1,707 | 12,700 |
2018/11/08 | 1,725 | 1,740 | 1,703 | 1,712 | 21,100 |
2018/11/07 | 1,731 | 1,748 | 1,703 | 1,714 | 25,700 |
2018/11/06 | 1,726 | 1,742 | 1,720 | 1,724 | 18,700 |
2018/11/05 | 1,735 | 1,735 | 1,708 | 1,727 | 15,500 |
2018/11/02 | 1,733 | 1,746 | 1,707 | 1,738 | 14,300 |
2018/11/01 | 1,703 | 1,755 | 1,701 | 1,731 | 35,000 |
2018/10/31 | 1,665 | 1,679 | 1,651 | 1,675 | 17,100 |
2018/10/30 | 1,630 | 1,697 | 1,625 | 1,625 | 45,400 |
2018/10/29 | 1,635 | 1,691 | 1,635 | 1,650 | 44,700 |
2018/10/26 | 1,678 | 1,678 | 1,626 | 1,638 | 31,100 |
2018/10/25 | 1,716 | 1,716 | 1,654 | 1,656 | 40,700 |
2018/10/24 | 1,738 | 1,749 | 1,721 | 1,744 | 19,000 |
2018/10/23 | 1,771 | 1,776 | 1,737 | 1,737 | 18,900 |
2018/10/22 | 1,785 | 1,791 | 1,760 | 1,781 | 16,700 |
2018/10/19 | 1,780 | 1,798 | 1,768 | 1,794 | 13,200 |
2018/10/18 | 1,826 | 1,826 | 1,778 | 1,787 | 12,800 |
2018/10/17 | 1,790 | 1,814 | 1,786 | 1,804 | 11,400 |
2018/10/16 | 1,769 | 1,790 | 1,768 | 1,782 | 9,300 |
2018/10/15 | 1,800 | 1,800 | 1,769 | 1,769 | 20,200 |
2018/10/12 | 1,808 | 1,808 | 1,784 | 1,797 | 15,700 |
2018/10/11 | 1,800 | 1,816 | 1,788 | 1,808 | 26,400 |
2018/10/10 | 1,856 | 1,876 | 1,854 | 1,861 | 8,000 |
2018/10/09 | 1,906 | 1,906 | 1,845 | 1,856 | 13,900 |
2018/10/05 | 1,916 | 1,916 | 1,890 | 1,907 | 13,300 |
2018/10/04 | 1,916 | 1,926 | 1,903 | 1,920 | 9,000 |
2018/10/03 | 1,933 | 1,936 | 1,905 | 1,914 | 11,700 |
2018/10/02 | 1,965 | 1,986 | 1,929 | 1,936 | 14,600 |
2018/10/01 | 1,970 | 1,973 | 1,952 | 1,958 | 11,100 |
2018/09/28 | 1,978 | 1,998 | 1,964 | 1,972 | 8,600 |
2018/09/27 | 2,000 | 2,005 | 1,973 | 1,973 | 21,200 |
2018/09/26 | 1,998 | 2,020 | 1,966 | 2,020 | 22,200 |
2018/09/25 | 1,899 | 2,003 | 1,896 | 2,003 | 66,000 |
2018/09/21 | 1,863 | 1,925 | 1,845 | 1,897 | 137,300 |
2018/09/20 | 1,854 | 1,865 | 1,839 | 1,865 | 30,400 |
2018/09/19 | 1,820 | 1,847 | 1,801 | 1,847 | 21,900 |
2018/09/18 | 1,796 | 1,818 | 1,791 | 1,813 | 22,300 |
2018/09/14 | 1,808 | 1,813 | 1,787 | 1,805 | 23,700 |
2018/09/13 | 1,785 | 1,805 | 1,777 | 1,789 | 13,300 |
2018/09/12 | 1,814 | 1,814 | 1,766 | 1,774 | 15,800 |
2018/09/11 | 1,820 | 1,820 | 1,790 | 1,803 | 21,500 |
2018/09/10 | 1,811 | 1,829 | 1,811 | 1,811 | 8,700 |
2018/09/07 | 1,818 | 1,818 | 1,809 | 1,811 | 11,600 |
2018/09/06 | 1,834 | 1,845 | 1,819 | 1,820 | 18,500 |
2018/09/05 | 1,843 | 1,856 | 1,824 | 1,832 | 22,100 |
2018/09/04 | 1,829 | 1,854 | 1,815 | 1,840 | 14,400 |
2018/09/03 | 1,850 | 1,850 | 1,812 | 1,818 | 17,000 |
2018/08/31 | 1,850 | 1,871 | 1,847 | 1,852 | 12,100 |
2018/08/30 | 1,851 | 1,865 | 1,847 | 1,850 | 16,400 |
2018/08/29 | 1,850 | 1,860 | 1,848 | 1,850 | 17,100 |
2018/08/28 | 1,880 | 1,880 | 1,850 | 1,851 | 16,600 |
2018/08/27 | 1,871 | 1,874 | 1,851 | 1,853 | 16,700 |
2018/08/24 | 1,870 | 1,873 | 1,841 | 1,851 | 6,900 |
2018/08/23 | 1,872 | 1,872 | 1,845 | 1,868 | 5,400 |
2018/08/22 | 1,827 | 1,860 | 1,825 | 1,849 | 8,000 |
2018/08/21 | 1,844 | 1,854 | 1,829 | 1,833 | 8,700 |
2018/08/20 | 1,871 | 1,872 | 1,845 | 1,855 | 8,300 |
2018/08/17 | 1,860 | 1,871 | 1,853 | 1,864 | 7,600 |
2018/08/16 | 1,863 | 1,870 | 1,841 | 1,854 | 13,200 |
2018/08/15 | 1,891 | 1,891 | 1,867 | 1,870 | 6,700 |
2018/08/14 | 1,876 | 1,894 | 1,876 | 1,891 | 6,900 |
2018/08/13 | 1,932 | 1,932 | 1,875 | 1,876 | 18,400 |
2018/08/10 | 1,934 | 1,947 | 1,930 | 1,933 | 8,400 |
2018/08/09 | 1,965 | 1,965 | 1,940 | 1,942 | 6,200 |
2018/08/08 | 1,959 | 1,990 | 1,959 | 1,965 | 8,300 |
2018/08/07 | 1,972 | 1,986 | 1,964 | 1,977 | 5,500 |
2018/08/06 | 2,001 | 2,021 | 1,961 | 1,972 | 10,200 |
2018/08/03 | 2,026 | 2,033 | 2,013 | 2,016 | 6,400 |
2018/08/02 | 2,078 | 2,080 | 2,030 | 2,038 | 10,600 |
2018/08/01 | 2,033 | 2,082 | 2,033 | 2,082 | 8,100 |
2018/07/31 | 2,095 | 2,095 | 2,070 | 2,078 | 6,200 |
2018/07/30 | 2,090 | 2,095 | 2,068 | 2,095 | 6,800 |
2018/07/27 | 2,089 | 2,090 | 2,061 | 2,076 | 5,700 |
2018/07/26 | 2,020 | 2,041 | 2,012 | 2,034 | 14,700 |
2018/07/25 | 1,987 | 2,014 | 1,987 | 2,000 | 7,300 |
2018/07/24 | 1,996 | 2,009 | 1,987 | 1,987 | 6,600 |
2018/07/23 | 1,983 | 2,006 | 1,981 | 1,991 | 5,300 |
2018/07/20 | 2,001 | 2,006 | 1,973 | 1,983 | 6,300 |
2018/07/19 | 2,002 | 2,009 | 1,999 | 1,999 | 4,400 |
2018/07/18 | 2,000 | 2,011 | 2,000 | 2,010 | 4,600 |
2018/07/17 | 1,993 | 2,014 | 1,993 | 1,996 | 6,800 |
2018/07/13 | 1,988 | 1,997 | 1,988 | 1,988 | 3,000 |
2018/07/12 | 2,013 | 2,013 | 1,987 | 1,987 | 5,300 |
2018/07/11 | 2,013 | 2,023 | 2,000 | 2,013 | 23,200 |
2018/07/10 | 1,960 | 2,022 | 1,953 | 1,996 | 23,100 |
2018/07/09 | 1,934 | 1,956 | 1,934 | 1,954 | 6,400 |
2018/07/06 | 1,909 | 1,927 | 1,909 | 1,927 | 8,800 |
2018/07/05 | 1,948 | 1,950 | 1,906 | 1,908 | 16,400 |
2018/07/04 | 1,950 | 1,955 | 1,938 | 1,948 | 9,000 |
2018/07/03 | 1,986 | 1,989 | 1,951 | 1,956 | 17,300 |
2018/07/02 | 1,995 | 2,023 | 1,982 | 1,982 | 13,400 |
2018/06/29 | 1,987 | 2,008 | 1,986 | 1,994 | 18,200 |
2018/06/28 | 2,027 | 2,027 | 1,990 | 2,003 | 12,300 |
2018/06/27 | 2,064 | 2,064 | 2,030 | 2,033 | 5,700 |
2018/06/26 | 2,001 | 2,038 | 1,996 | 2,034 | 11,300 |
2018/06/25 | 2,055 | 2,063 | 2,017 | 2,021 | 16,500 |
2018/06/22 | 2,058 | 2,067 | 2,046 | 2,055 | 15,400 |
2018/06/21 | 2,088 | 2,110 | 2,079 | 2,081 | 15,500 |
2018/06/20 | 2,086 | 2,091 | 2,065 | 2,078 | 23,000 |
2018/06/19 | 2,115 | 2,124 | 2,089 | 2,091 | 15,900 |
2018/06/18 | 2,113 | 2,118 | 2,103 | 2,111 | 6,900 |
2018/06/15 | 2,145 | 2,145 | 2,112 | 2,112 | 20,600 |
2018/06/14 | 2,135 | 2,146 | 2,135 | 2,137 | 6,700 |
2018/06/13 | 2,145 | 2,145 | 2,124 | 2,140 | 10,600 |
2018/06/12 | 2,169 | 2,169 | 2,142 | 2,150 | 5,300 |
2018/06/11 | 2,174 | 2,196 | 2,150 | 2,158 | 9,800 |
2018/06/08 | 2,131 | 2,166 | 2,131 | 2,160 | 16,100 |
2018/06/07 | 2,164 | 2,181 | 2,145 | 2,181 | 13,600 |
2018/06/06 | 2,151 | 2,151 | 2,130 | 2,134 | 9,500 |
2018/06/05 | 2,178 | 2,178 | 2,140 | 2,150 | 14,600 |
2018/06/04 | 2,179 | 2,179 | 2,157 | 2,178 | 8,300 |
2018/06/01 | 2,118 | 2,145 | 2,103 | 2,131 | 13,700 |
2018/05/31 | 2,148 | 2,148 | 2,103 | 2,103 | 15,600 |
2018/05/30 | 2,121 | 2,131 | 2,103 | 2,110 | 11,800 |
2018/05/29 | 2,218 | 2,218 | 2,141 | 2,147 | 11,500 |
2018/05/28 | 2,205 | 2,213 | 2,169 | 2,198 | 8,400 |
2018/05/25 | 2,201 | 2,201 | 2,168 | 2,177 | 6,500 |
2018/05/24 | 2,228 | 2,234 | 2,185 | 2,191 | 8,300 |
2018/05/23 | 2,243 | 2,244 | 2,219 | 2,228 | 8,500 |
2018/05/22 | 2,275 | 2,278 | 2,233 | 2,243 | 10,400 |
2018/05/21 | 2,296 | 2,296 | 2,277 | 2,281 | 4,500 |
2018/05/18 | 2,280 | 2,289 | 2,274 | 2,285 | 6,600 |
2018/05/17 | 2,278 | 2,278 | 2,265 | 2,271 | 9,100 |
2018/05/16 | 2,284 | 2,340 | 2,262 | 2,279 | 21,300 |
2018/05/15 | 2,324 | 2,328 | 2,288 | 2,299 | 15,500 |
2018/05/14 | 2,297 | 2,315 | 2,280 | 2,305 | 12,900 |
2018/05/11 | 2,297 | 2,297 | 2,264 | 2,282 | 12,400 |
2018/05/10 | 2,278 | 2,294 | 2,270 | 2,288 | 8,200 |
2018/05/09 | 2,290 | 2,290 | 2,258 | 2,278 | 10,300 |
2018/05/08 | 2,292 | 2,311 | 2,278 | 2,285 | 13,100 |
2018/05/07 | 2,305 | 2,312 | 2,292 | 2,294 | 9,700 |
2018/05/02 | 2,294 | 2,305 | 2,288 | 2,303 | 8,400 |
2018/05/01 | 2,282 | 2,297 | 2,264 | 2,284 | 9,100 |
2018/04/27 | 2,289 | 2,289 | 2,273 | 2,282 | 12,500 |
2018/04/26 | 2,307 | 2,307 | 2,282 | 2,289 | 9,000 |
2018/04/25 | 2,300 | 2,310 | 2,292 | 2,301 | 11,900 |
2018/04/24 | 2,260 | 2,311 | 2,259 | 2,309 | 33,300 |
2018/04/23 | 2,230 | 2,258 | 2,208 | 2,254 | 11,500 |
2018/04/20 | 2,238 | 2,252 | 2,236 | 2,240 | 6,200 |
2018/04/19 | 2,232 | 2,259 | 2,221 | 2,253 | 20,600 |
2018/04/18 | 2,203 | 2,242 | 2,203 | 2,231 | 12,600 |
2018/04/17 | 2,212 | 2,228 | 2,210 | 2,218 | 8,100 |
2018/04/16 | 2,218 | 2,224 | 2,212 | 2,223 | 7,900 |
2018/04/13 | 2,198 | 2,228 | 2,198 | 2,215 | 8,700 |
2018/04/12 | 2,222 | 2,222 | 2,204 | 2,207 | 4,900 |
2018/04/11 | 2,241 | 2,241 | 2,219 | 2,224 | 11,400 |
2018/04/10 | 2,200 | 2,235 | 2,195 | 2,233 | 12,500 |
2018/04/09 | 2,177 | 2,212 | 2,177 | 2,204 | 8,200 |
2018/04/06 | 2,222 | 2,222 | 2,200 | 2,202 | 7,800 |
2018/04/05 | 2,208 | 2,230 | 2,199 | 2,225 | 11,900 |
2018/04/04 | 2,189 | 2,220 | 2,189 | 2,215 | 10,700 |
2018/04/03 | 2,171 | 2,200 | 2,170 | 2,189 | 10,100 |
2018/04/02 | 2,212 | 2,212 | 2,186 | 2,188 | 6,500 |
2018/03/30 | 2,230 | 2,230 | 2,200 | 2,207 | 8,100 |
2018/03/29 | 2,210 | 2,220 | 2,174 | 2,211 | 9,700 |
2018/03/28 | 2,208 | 2,208 | 2,180 | 2,205 | 7,600 |
2018/03/27 | 2,168 | 2,248 | 2,154 | 2,248 | 29,700 |
2018/03/26 | 2,129 | 2,160 | 2,122 | 2,156 | 16,400 |
2018/03/23 | 2,166 | 2,170 | 2,143 | 2,146 | 32,600 |
2018/03/22 | 2,191 | 2,224 | 2,189 | 2,213 | 9,700 |
2018/03/20 | 2,182 | 2,216 | 2,166 | 2,192 | 17,900 |
2018/03/19 | 2,197 | 2,197 | 2,165 | 2,177 | 9,600 |
2018/03/16 | 2,198 | 2,206 | 2,177 | 2,197 | 17,700 |
2018/03/15 | 2,164 | 2,262 | 2,140 | 2,175 | 18,600 |
2018/03/14 | 2,149 | 2,161 | 2,141 | 2,151 | 14,000 |
2018/03/13 | 2,131 | 2,157 | 2,131 | 2,153 | 20,900 |
2018/03/12 | 2,178 | 2,178 | 2,148 | 2,161 | 11,700 |
2018/03/09 | 2,146 | 2,170 | 2,140 | 2,144 | 19,900 |
2018/03/08 | 2,126 | 2,137 | 2,117 | 2,132 | 20,900 |
2018/03/07 | 2,125 | 2,145 | 2,123 | 2,125 | 11,200 |
2018/03/06 | 2,145 | 2,170 | 2,143 | 2,146 | 11,300 |
2018/03/05 | 2,180 | 2,185 | 2,112 | 2,130 | 19,600 |
2018/03/02 | 2,165 | 2,200 | 2,165 | 2,185 | 13,700 |
2018/03/01 | 2,231 | 2,232 | 2,170 | 2,192 | 20,600 |
2018/02/28 | 2,238 | 2,263 | 2,231 | 2,231 | 10,200 |
2018/02/27 | 2,234 | 2,261 | 2,234 | 2,246 | 7,200 |
2018/02/26 | 2,240 | 2,261 | 2,228 | 2,234 | 14,400 |
2018/02/23 | 2,214 | 2,229 | 2,214 | 2,227 | 4,200 |
2018/02/22 | 2,212 | 2,218 | 2,202 | 2,212 | 9,800 |
2018/02/21 | 2,239 | 2,253 | 2,215 | 2,223 | 23,800 |
2018/02/20 | 2,214 | 2,239 | 2,205 | 2,232 | 12,700 |
2018/02/19 | 2,178 | 2,215 | 2,177 | 2,214 | 13,200 |
2018/02/16 | 2,145 | 2,185 | 2,139 | 2,155 | 16,800 |
2018/02/15 | 2,139 | 2,144 | 2,116 | 2,119 | 8,000 |
2018/02/14 | 2,141 | 2,157 | 2,112 | 2,112 | 24,900 |
2018/02/13 | 2,190 | 2,192 | 2,138 | 2,141 | 20,800 |
2018/02/09 | 2,166 | 2,168 | 2,135 | 2,149 | 77,800 |
2018/02/08 | 2,223 | 2,246 | 2,223 | 2,241 | 13,600 |
2018/02/07 | 2,259 | 2,313 | 2,234 | 2,234 | 33,900 |
2018/02/06 | 2,253 | 2,256 | 2,189 | 2,232 | 75,100 |
2018/02/05 | 2,268 | 2,292 | 2,266 | 2,283 | 25,000 |
2018/02/02 | 2,311 | 2,330 | 2,292 | 2,309 | 23,200 |
2018/02/01 | 2,327 | 2,338 | 2,307 | 2,311 | 27,600 |
2018/01/31 | 2,322 | 2,379 | 2,314 | 2,314 | 37,400 |
2018/01/30 | 2,365 | 2,366 | 2,316 | 2,322 | 21,200 |
2018/01/29 | 2,370 | 2,382 | 2,365 | 2,366 | 9,800 |
2018/01/26 | 2,366 | 2,383 | 2,352 | 2,361 | 11,000 |
2018/01/25 | 2,375 | 2,375 | 2,345 | 2,348 | 27,700 |
2018/01/24 | 2,399 | 2,417 | 2,377 | 2,377 | 16,700 |
2018/01/23 | 2,370 | 2,392 | 2,370 | 2,385 | 11,600 |
2018/01/22 | 2,373 | 2,373 | 2,365 | 2,369 | 9,800 |
2018/01/19 | 2,361 | 2,380 | 2,361 | 2,375 | 10,900 |
2018/01/18 | 2,400 | 2,400 | 2,361 | 2,361 | 19,200 |
2018/01/17 | 2,406 | 2,414 | 2,393 | 2,393 | 16,400 |
2018/01/16 | 2,412 | 2,430 | 2,392 | 2,423 | 21,200 |
2018/01/15 | 2,435 | 2,451 | 2,423 | 2,424 | 26,600 |
2018/01/12 | 2,432 | 2,440 | 2,425 | 2,433 | 15,800 |
2018/01/11 | 2,435 | 2,444 | 2,429 | 2,438 | 15,800 |
2018/01/10 | 2,442 | 2,443 | 2,431 | 2,435 | 12,800 |
2018/01/09 | 2,463 | 2,470 | 2,440 | 2,452 | 23,600 |
2018/01/05 | 2,474 | 2,474 | 2,433 | 2,462 | 22,500 |
2018/01/04 | 2,475 | 2,475 | 2,440 | 2,470 | 22,700 |