6331 三菱化工機(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 181 | 181 | 178 | 178 | 47,000 | 1,780 |
| 2010-12-29 | 183 | 183 | 180 | 181 | 89,000 | 1,810 |
| 2010-12-28 | 176 | 179 | 176 | 179 | 55,000 | 1,790 |
| 2010-12-27 | 178 | 180 | 175 | 175 | 155,000 | 1,750 |
| 2010-12-24 | 180 | 180 | 178 | 178 | 55,000 | 1,780 |
| 2010-12-22 | 183 | 186 | 182 | 182 | 86,000 | 1,820 |
| 2010-12-21 | 183 | 184 | 181 | 183 | 188,000 | 1,830 |
| 2010-12-20 | 189 | 189 | 184 | 185 | 141,000 | 1,850 |
| 2010-12-17 | 185 | 187 | 185 | 187 | 181,000 | 1,870 |
| 2010-12-16 | 187 | 187 | 185 | 186 | 225,000 | 1,860 |
| 2010-12-15 | 182 | 186 | 180 | 186 | 194,000 | 1,860 |
| 2010-12-14 | 182 | 182 | 179 | 182 | 144,000 | 1,820 |
| 2010-12-13 | 175 | 182 | 175 | 182 | 257,000 | 1,820 |
| 2010-12-10 | 176 | 176 | 175 | 176 | 179,000 | 1,760 |
| 2010-12-09 | 176 | 177 | 175 | 176 | 100,000 | 1,760 |
| 2010-12-08 | 172 | 177 | 172 | 177 | 233,000 | 1,770 |
| 2010-12-07 | 170 | 172 | 169 | 172 | 80,000 | 1,720 |
| 2010-12-06 | 173 | 173 | 171 | 171 | 117,000 | 1,710 |
| 2010-12-03 | 169 | 171 | 168 | 170 | 116,000 | 1,700 |
| 2010-12-02 | 169 | 170 | 168 | 168 | 122,000 | 1,680 |
| 2010-12-01 | 165 | 166 | 165 | 166 | 65,000 | 1,660 |
| 2010-11-30 | 169 | 170 | 165 | 165 | 119,000 | 1,650 |
| 2010-11-29 | 169 | 172 | 169 | 169 | 102,000 | 1,690 |
| 2010-11-26 | 170 | 177 | 170 | 171 | 288,000 | 1,710 |
| 2010-11-25 | 166 | 168 | 164 | 167 | 128,000 | 1,670 |
| 2010-11-24 | 163 | 165 | 163 | 163 | 145,000 | 1,630 |
| 2010-11-22 | 165 | 166 | 163 | 165 | 144,000 | 1,650 |
| 2010-11-19 | 162 | 164 | 161 | 163 | 153,000 | 1,630 |
| 2010-11-18 | 158 | 162 | 157 | 162 | 151,000 | 1,620 |
| 2010-11-17 | 154 | 158 | 153 | 157 | 79,000 | 1,570 |
| 2010-11-16 | 159 | 161 | 156 | 157 | 133,000 | 1,570 |
| 2010-11-15 | 157 | 161 | 157 | 160 | 277,000 | 1,600 |
| 2010-11-12 | 160 | 161 | 158 | 158 | 63,000 | 1,580 |
| 2010-11-11 | 163 | 165 | 161 | 162 | 123,000 | 1,620 |
| 2010-11-10 | 161 | 163 | 161 | 163 | 101,000 | 1,630 |
| 2010-11-09 | 159 | 161 | 158 | 160 | 66,000 | 1,600 |
| 2010-11-08 | 158 | 159 | 156 | 159 | 53,000 | 1,590 |
| 2010-11-05 | 153 | 157 | 153 | 157 | 91,000 | 1,570 |
| 2010-11-04 | 148 | 152 | 148 | 152 | 46,000 | 1,520 |
| 2010-11-02 | 151 | 151 | 148 | 148 | 57,000 | 1,480 |
| 2010-11-01 | 152 | 153 | 150 | 152 | 144,000 | 1,520 |
| 2010-10-29 | 158 | 158 | 154 | 155 | 105,000 | 1,550 |
| 2010-10-28 | 160 | 161 | 158 | 158 | 79,000 | 1,580 |
| 2010-10-27 | 161 | 161 | 160 | 160 | 66,000 | 1,600 |
| 2010-10-26 | 161 | 161 | 160 | 160 | 75,000 | 1,600 |
| 2010-10-25 | 160 | 161 | 158 | 158 | 58,000 | 1,580 |
| 2010-10-22 | 158 | 160 | 158 | 160 | 91,000 | 1,600 |
| 2010-10-21 | 159 | 159 | 157 | 157 | 91,000 | 1,570 |
| 2010-10-20 | 162 | 162 | 160 | 160 | 70,000 | 1,600 |
| 2010-10-19 | 161 | 163 | 161 | 162 | 53,000 | 1,620 |
| 2010-10-18 | 160 | 161 | 159 | 161 | 55,000 | 1,610 |
| 2010-10-15 | 161 | 161 | 160 | 160 | 42,000 | 1,600 |
| 2010-10-14 | 161 | 163 | 161 | 161 | 74,000 | 1,610 |
| 2010-10-13 | 164 | 165 | 161 | 161 | 62,000 | 1,610 |
| 2010-10-12 | 168 | 169 | 162 | 162 | 85,000 | 1,620 |
| 2010-10-08 | 165 | 168 | 165 | 168 | 101,000 | 1,680 |
| 2010-10-07 | 167 | 167 | 164 | 166 | 118,000 | 1,660 |
| 2010-10-06 | 166 | 168 | 165 | 168 | 47,000 | 1,680 |
| 2010-10-05 | 163 | 167 | 163 | 166 | 112,000 | 1,660 |
| 2010-10-04 | 167 | 167 | 165 | 165 | 69,000 | 1,650 |
| 2010-10-01 | 167 | 169 | 166 | 169 | 90,000 | 1,690 |
| 2010-09-30 | 170 | 171 | 166 | 168 | 107,000 | 1,680 |
| 2010-09-29 | 170 | 172 | 170 | 172 | 53,000 | 1,720 |
| 2010-09-28 | 169 | 173 | 169 | 171 | 58,000 | 1,710 |
| 2010-09-27 | 169 | 170 | 168 | 169 | 77,000 | 1,690 |
| 2010-09-24 | 169 | 170 | 167 | 168 | 150,000 | 1,680 |
| 2010-09-22 | 171 | 171 | 169 | 170 | 70,000 | 1,700 |
| 2010-09-21 | 172 | 172 | 170 | 170 | 54,000 | 1,700 |
| 2010-09-17 | 169 | 171 | 169 | 170 | 54,000 | 1,700 |
| 2010-09-16 | 171 | 171 | 168 | 169 | 88,000 | 1,690 |
| 2010-09-15 | 166 | 170 | 166 | 170 | 109,000 | 1,700 |
| 2010-09-14 | 169 | 169 | 167 | 168 | 52,000 | 1,680 |
| 2010-09-13 | 171 | 172 | 169 | 169 | 108,000 | 1,690 |
| 2010-09-10 | 168 | 170 | 168 | 169 | 230,000 | 1,690 |
| 2010-09-09 | 170 | 170 | 169 | 169 | 77,000 | 1,690 |
| 2010-09-08 | 169 | 170 | 168 | 170 | 73,000 | 1,700 |
| 2010-09-07 | 174 | 174 | 172 | 172 | 113,000 | 1,720 |
| 2010-09-06 | 174 | 176 | 173 | 176 | 187,000 | 1,760 |
| 2010-09-03 | 173 | 173 | 172 | 173 | 56,000 | 1,730 |
| 2010-09-02 | 175 | 176 | 173 | 173 | 63,000 | 1,730 |
| 2010-09-01 | 176 | 176 | 174 | 174 | 47,000 | 1,740 |
| 2010-08-31 | 181 | 181 | 177 | 177 | 39,000 | 1,770 |
| 2010-08-30 | 183 | 185 | 181 | 184 | 41,000 | 1,840 |
| 2010-08-27 | 179 | 180 | 177 | 179 | 54,000 | 1,790 |
| 2010-08-26 | 179 | 179 | 177 | 179 | 44,000 | 1,790 |
| 2010-08-25 | 174 | 180 | 173 | 177 | 62,000 | 1,770 |
| 2010-08-24 | 172 | 174 | 172 | 174 | 30,000 | 1,740 |
| 2010-08-23 | 177 | 179 | 174 | 174 | 33,000 | 1,740 |
| 2010-08-20 | 179 | 179 | 177 | 177 | 43,000 | 1,770 |
| 2010-08-19 | 179 | 179 | 178 | 179 | 31,000 | 1,790 |
| 2010-08-18 | 179 | 180 | 178 | 179 | 31,000 | 1,790 |
| 2010-08-17 | 176 | 179 | 176 | 177 | 36,000 | 1,770 |
| 2010-08-16 | 176 | 179 | 176 | 177 | 47,000 | 1,770 |
| 2010-08-13 | 180 | 182 | 178 | 181 | 41,000 | 1,810 |
| 2010-08-12 | 180 | 180 | 176 | 180 | 86,000 | 1,800 |
| 2010-08-11 | 188 | 188 | 183 | 183 | 92,000 | 1,830 |
| 2010-08-10 | 191 | 191 | 187 | 188 | 62,000 | 1,880 |
| 2010-08-09 | 192 | 193 | 189 | 189 | 64,000 | 1,890 |
| 2010-08-06 | 187 | 193 | 186 | 192 | 338,000 | 1,920 |
| 2010-08-05 | 188 | 189 | 187 | 188 | 44,000 | 1,880 |
| 2010-08-04 | 189 | 189 | 185 | 186 | 32,000 | 1,860 |
| 2010-08-03 | 190 | 190 | 188 | 189 | 33,000 | 1,890 |
| 2010-08-02 | 191 | 192 | 188 | 188 | 75,000 | 1,880 |
| 2010-07-30 | 196 | 197 | 194 | 194 | 51,000 | 1,940 |
| 2010-07-29 | 202 | 202 | 196 | 198 | 69,000 | 1,980 |
| 2010-07-28 | 203 | 204 | 201 | 202 | 70,000 | 2,020 |
| 2010-07-27 | 201 | 202 | 199 | 200 | 36,000 | 2,000 |
| 2010-07-26 | 199 | 202 | 198 | 202 | 127,000 | 2,020 |
| 2010-07-23 | 190 | 196 | 190 | 195 | 130,000 | 1,950 |
| 2010-07-22 | 192 | 192 | 188 | 190 | 60,000 | 1,900 |
| 2010-07-21 | 196 | 196 | 190 | 192 | 52,000 | 1,920 |
| 2010-07-20 | 189 | 193 | 187 | 192 | 53,000 | 1,920 |
| 2010-07-16 | 193 | 193 | 190 | 190 | 40,000 | 1,900 |
| 2010-07-15 | 197 | 197 | 191 | 195 | 99,000 | 1,950 |
| 2010-07-14 | 200 | 201 | 199 | 200 | 66,000 | 2,000 |
| 2010-07-13 | 203 | 204 | 198 | 198 | 64,000 | 1,980 |
| 2010-07-12 | 202 | 207 | 201 | 205 | 313,000 | 2,050 |
| 2010-07-09 | 197 | 199 | 195 | 197 | 66,000 | 1,970 |
| 2010-07-08 | 198 | 199 | 195 | 195 | 79,000 | 1,950 |
| 2010-07-07 | 196 | 197 | 194 | 194 | 91,000 | 1,940 |
| 2010-07-06 | 198 | 199 | 195 | 198 | 90,000 | 1,980 |
| 2010-07-05 | 197 | 197 | 193 | 196 | 138,000 | 1,960 |
| 2010-07-02 | 185 | 190 | 185 | 188 | 68,000 | 1,880 |
| 2010-07-01 | 189 | 189 | 182 | 185 | 77,000 | 1,850 |
| 2010-06-30 | 190 | 190 | 182 | 184 | 107,000 | 1,840 |
| 2010-06-29 | 192 | 193 | 190 | 191 | 63,000 | 1,910 |
| 2010-06-28 | 198 | 198 | 192 | 193 | 63,000 | 1,930 |
| 2010-06-25 | 194 | 196 | 194 | 195 | 92,000 | 1,950 |
| 2010-06-24 | 196 | 199 | 196 | 197 | 71,000 | 1,970 |
| 2010-06-23 | 198 | 199 | 196 | 196 | 71,000 | 1,960 |
| 2010-06-22 | 203 | 203 | 200 | 201 | 112,000 | 2,010 |
| 2010-06-21 | 197 | 201 | 197 | 201 | 182,000 | 2,010 |
| 2010-06-18 | 200 | 200 | 197 | 198 | 63,000 | 1,980 |
| 2010-06-17 | 202 | 202 | 200 | 201 | 36,000 | 2,010 |
| 2010-06-16 | 200 | 202 | 199 | 201 | 100,000 | 2,010 |
| 2010-06-15 | 196 | 196 | 194 | 194 | 57,000 | 1,940 |
| 2010-06-14 | 194 | 198 | 193 | 197 | 82,000 | 1,970 |
| 2010-06-11 | 191 | 192 | 190 | 191 | 211,000 | 1,910 |
| 2010-06-10 | 189 | 189 | 187 | 188 | 132,000 | 1,880 |
| 2010-06-09 | 192 | 192 | 189 | 190 | 91,000 | 1,900 |
| 2010-06-08 | 195 | 195 | 190 | 191 | 128,000 | 1,910 |
| 2010-06-07 | 196 | 196 | 195 | 195 | 102,000 | 1,950 |
| 2010-06-04 | 203 | 205 | 201 | 202 | 91,000 | 2,020 |
| 2010-06-03 | 201 | 203 | 200 | 203 | 115,000 | 2,030 |
| 2010-06-02 | 199 | 201 | 197 | 197 | 110,000 | 1,970 |
| 2010-06-01 | 202 | 204 | 199 | 200 | 115,000 | 2,000 |
| 2010-05-31 | 197 | 202 | 197 | 202 | 147,000 | 2,020 |
| 2010-05-28 | 199 | 200 | 196 | 196 | 231,000 | 1,960 |
| 2010-05-27 | 195 | 196 | 193 | 194 | 318,000 | 1,940 |
| 2010-05-26 | 202 | 202 | 196 | 197 | 257,000 | 1,970 |
| 2010-05-25 | 203 | 204 | 200 | 201 | 122,000 | 2,010 |
| 2010-05-24 | 206 | 206 | 202 | 203 | 90,000 | 2,030 |
| 2010-05-21 | 200 | 204 | 200 | 204 | 131,000 | 2,040 |
| 2010-05-20 | 206 | 208 | 205 | 206 | 162,000 | 2,060 |
| 2010-05-19 | 204 | 206 | 199 | 205 | 315,000 | 2,050 |
| 2010-05-18 | 216 | 218 | 204 | 205 | 351,000 | 2,050 |
| 2010-05-17 | 219 | 222 | 212 | 214 | 733,000 | 2,140 |
| 2010-05-14 | 238 | 241 | 237 | 237 | 68,000 | 2,370 |
| 2010-05-13 | 240 | 240 | 237 | 237 | 69,000 | 2,370 |
| 2010-05-12 | 237 | 240 | 236 | 237 | 39,000 | 2,370 |
| 2010-05-11 | 241 | 241 | 236 | 236 | 102,000 | 2,360 |
| 2010-05-10 | 234 | 236 | 233 | 236 | 92,000 | 2,360 |
| 2010-05-07 | 232 | 232 | 212 | 231 | 276,000 | 2,310 |
| 2010-05-06 | 249 | 250 | 243 | 244 | 171,000 | 2,440 |
| 2010-04-30 | 255 | 255 | 252 | 253 | 115,000 | 2,530 |
| 2010-04-28 | 252 | 254 | 249 | 252 | 88,000 | 2,520 |
| 2010-04-27 | 255 | 256 | 254 | 256 | 71,000 | 2,560 |
| 2010-04-26 | 252 | 255 | 252 | 255 | 133,000 | 2,550 |
| 2010-04-23 | 248 | 250 | 246 | 249 | 56,000 | 2,490 |
| 2010-04-22 | 251 | 251 | 247 | 248 | 81,000 | 2,480 |
| 2010-04-21 | 249 | 252 | 247 | 252 | 86,000 | 2,520 |
| 2010-04-20 | 247 | 249 | 246 | 247 | 57,000 | 2,470 |
| 2010-04-19 | 242 | 247 | 242 | 245 | 139,000 | 2,450 |
| 2010-04-16 | 256 | 256 | 247 | 250 | 211,000 | 2,500 |
| 2010-04-15 | 259 | 259 | 255 | 255 | 125,000 | 2,550 |
| 2010-04-14 | 255 | 257 | 252 | 256 | 114,000 | 2,560 |
| 2010-04-13 | 261 | 261 | 252 | 252 | 191,000 | 2,520 |
| 2010-04-12 | 263 | 263 | 259 | 259 | 122,000 | 2,590 |
| 2010-04-09 | 259 | 261 | 258 | 260 | 79,000 | 2,600 |
| 2010-04-08 | 260 | 261 | 257 | 258 | 155,000 | 2,580 |
| 2010-04-07 | 259 | 263 | 259 | 260 | 181,000 | 2,600 |
| 2010-04-06 | 264 | 264 | 259 | 259 | 211,000 | 2,590 |
| 2010-04-05 | 257 | 267 | 256 | 264 | 437,000 | 2,640 |
| 2010-04-02 | 257 | 257 | 254 | 256 | 86,000 | 2,560 |
| 2010-04-01 | 256 | 258 | 253 | 256 | 164,000 | 2,560 |
| 2010-03-31 | 259 | 260 | 256 | 256 | 175,000 | 2,560 |
| 2010-03-30 | 255 | 260 | 254 | 260 | 223,000 | 2,600 |
| 2010-03-29 | 254 | 255 | 252 | 254 | 125,000 | 2,540 |
| 2010-03-26 | 253 | 256 | 253 | 256 | 169,000 | 2,560 |
| 2010-03-25 | 254 | 256 | 252 | 253 | 154,000 | 2,530 |
| 2010-03-24 | 250 | 255 | 250 | 255 | 300,000 | 2,550 |
| 2010-03-23 | 251 | 253 | 248 | 248 | 216,000 | 2,480 |
| 2010-03-19 | 248 | 250 | 247 | 247 | 127,000 | 2,470 |
| 2010-03-18 | 248 | 254 | 246 | 246 | 330,000 | 2,460 |
| 2010-03-17 | 252 | 253 | 247 | 248 | 246,000 | 2,480 |
| 2010-03-16 | 249 | 252 | 248 | 248 | 135,000 | 2,480 |
| 2010-03-15 | 251 | 254 | 249 | 251 | 201,000 | 2,510 |
| 2010-03-12 | 254 | 257 | 250 | 251 | 517,000 | 2,510 |
| 2010-03-11 | 252 | 266 | 252 | 252 | 997,000 | 2,520 |
| 2010-03-10 | 240 | 246 | 236 | 244 | 197,000 | 2,440 |
| 2010-03-09 | 240 | 241 | 239 | 240 | 46,000 | 2,400 |
| 2010-03-08 | 239 | 244 | 237 | 241 | 133,000 | 2,410 |
| 2010-03-05 | 231 | 233 | 230 | 233 | 41,000 | 2,330 |
| 2010-03-04 | 233 | 233 | 230 | 231 | 48,000 | 2,310 |
| 2010-03-03 | 233 | 233 | 230 | 232 | 60,000 | 2,320 |
| 2010-03-02 | 230 | 233 | 230 | 232 | 60,000 | 2,320 |
| 2010-03-01 | 230 | 235 | 227 | 231 | 75,000 | 2,310 |
| 2010-02-26 | 230 | 231 | 228 | 230 | 122,000 | 2,300 |
| 2010-02-25 | 231 | 231 | 229 | 230 | 69,000 | 2,300 |
| 2010-02-24 | 231 | 233 | 228 | 232 | 137,000 | 2,320 |
| 2010-02-23 | 237 | 237 | 231 | 232 | 103,000 | 2,320 |
| 2010-02-22 | 236 | 239 | 236 | 238 | 67,000 | 2,380 |
| 2010-02-19 | 240 | 240 | 233 | 233 | 56,000 | 2,330 |
| 2010-02-18 | 245 | 246 | 240 | 240 | 93,000 | 2,400 |
| 2010-02-17 | 233 | 241 | 232 | 240 | 204,000 | 2,400 |
| 2010-02-16 | 228 | 231 | 228 | 230 | 29,000 | 2,300 |
| 2010-02-15 | 229 | 232 | 229 | 229 | 36,000 | 2,290 |
| 2010-02-12 | 230 | 231 | 225 | 230 | 71,000 | 2,300 |
| 2010-02-10 | 225 | 225 | 224 | 225 | 41,000 | 2,250 |
| 2010-02-09 | 223 | 228 | 223 | 225 | 46,000 | 2,250 |
| 2010-02-08 | 224 | 230 | 224 | 225 | 35,000 | 2,250 |
| 2010-02-05 | 226 | 230 | 222 | 227 | 77,000 | 2,270 |
| 2010-02-04 | 234 | 234 | 230 | 231 | 36,000 | 2,310 |
| 2010-02-03 | 238 | 239 | 232 | 234 | 81,000 | 2,340 |
| 2010-02-02 | 223 | 230 | 222 | 230 | 81,000 | 2,300 |
| 2010-02-01 | 229 | 230 | 218 | 224 | 159,000 | 2,240 |
| 2010-01-29 | 228 | 230 | 222 | 225 | 80,000 | 2,250 |
| 2010-01-28 | 225 | 231 | 223 | 230 | 61,000 | 2,300 |
| 2010-01-27 | 236 | 236 | 228 | 228 | 94,000 | 2,280 |
| 2010-01-26 | 239 | 239 | 234 | 234 | 49,000 | 2,340 |
| 2010-01-25 | 229 | 238 | 229 | 236 | 121,000 | 2,360 |
| 2010-01-22 | 243 | 244 | 236 | 240 | 68,000 | 2,400 |
| 2010-01-21 | 244 | 249 | 241 | 247 | 51,000 | 2,470 |
| 2010-01-20 | 253 | 253 | 242 | 249 | 106,000 | 2,490 |
| 2010-01-19 | 252 | 253 | 248 | 251 | 53,000 | 2,510 |
| 2010-01-18 | 245 | 252 | 245 | 249 | 58,000 | 2,490 |
| 2010-01-15 | 254 | 254 | 247 | 250 | 144,000 | 2,500 |
| 2010-01-14 | 248 | 252 | 248 | 251 | 71,000 | 2,510 |
| 2010-01-13 | 253 | 253 | 247 | 247 | 78,000 | 2,470 |
| 2010-01-12 | 246 | 253 | 246 | 253 | 127,000 | 2,530 |
| 2010-01-08 | 240 | 247 | 240 | 246 | 141,000 | 2,460 |
| 2010-01-07 | 240 | 241 | 238 | 240 | 52,000 | 2,400 |
| 2010-01-06 | 241 | 241 | 233 | 238 | 57,000 | 2,380 |
| 2010-01-05 | 241 | 241 | 235 | 241 | 74,000 | 2,410 |
| 2010-01-04 | 231 | 236 | 231 | 236 | 59,000 | 2,360 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
