6331 三菱化工機(株) の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-09-22 | 2,832 | 2,857 | 2,805 | 2,845 | 32,500 | 2,845 |
2023-09-21 | 2,868 | 2,897 | 2,832 | 2,838 | 37,500 | 2,838 |
2023-09-20 | 2,872 | 2,918 | 2,830 | 2,850 | 45,800 | 2,850 |
2023-09-19 | 2,845 | 2,855 | 2,814 | 2,855 | 37,200 | 2,855 |
2023-09-15 | 2,831 | 2,884 | 2,822 | 2,837 | 71,600 | 2,837 |
2023-09-14 | 2,798 | 2,822 | 2,788 | 2,817 | 31,800 | 2,817 |
2023-09-13 | 2,781 | 2,801 | 2,769 | 2,783 | 24,100 | 2,783 |
2023-09-12 | 2,780 | 2,792 | 2,766 | 2,788 | 17,600 | 2,788 |
2023-09-11 | 2,768 | 2,798 | 2,756 | 2,771 | 20,300 | 2,771 |
2023-09-08 | 2,783 | 2,799 | 2,758 | 2,768 | 30,200 | 2,768 |
2023-09-07 | 2,822 | 2,824 | 2,796 | 2,798 | 29,800 | 2,798 |
2023-09-06 | 2,808 | 2,838 | 2,800 | 2,832 | 46,400 | 2,832 |
2023-09-05 | 2,804 | 2,809 | 2,783 | 2,805 | 29,000 | 2,805 |
2023-09-04 | 2,779 | 2,803 | 2,764 | 2,798 | 35,400 | 2,798 |
2023-09-01 | 2,750 | 2,772 | 2,734 | 2,770 | 47,700 | 2,770 |
2023-08-31 | 2,725 | 2,750 | 2,725 | 2,730 | 14,000 | 2,730 |
2023-08-30 | 2,749 | 2,764 | 2,733 | 2,739 | 32,200 | 2,739 |
2023-08-29 | 2,772 | 2,778 | 2,750 | 2,750 | 22,000 | 2,750 |
2023-08-28 | 2,750 | 2,779 | 2,750 | 2,772 | 19,600 | 2,772 |
2023-08-25 | 2,759 | 2,760 | 2,724 | 2,743 | 25,400 | 2,743 |
2023-08-24 | 2,741 | 2,794 | 2,741 | 2,782 | 47,700 | 2,782 |
2023-08-23 | 2,689 | 2,763 | 2,689 | 2,741 | 40,100 | 2,741 |
2023-08-22 | 2,697 | 2,700 | 2,663 | 2,690 | 21,300 | 2,690 |
2023-08-21 | 2,642 | 2,683 | 2,642 | 2,675 | 25,100 | 2,675 |
2023-08-18 | 2,601 | 2,650 | 2,600 | 2,635 | 31,600 | 2,635 |
2023-08-17 | 2,610 | 2,620 | 2,570 | 2,620 | 32,200 | 2,620 |
2023-08-16 | 2,678 | 2,678 | 2,630 | 2,632 | 21,300 | 2,632 |
2023-08-15 | 2,666 | 2,693 | 2,658 | 2,691 | 13,000 | 2,691 |
2023-08-14 | 2,682 | 2,708 | 2,656 | 2,666 | 26,000 | 2,666 |
2023-08-10 | 2,650 | 2,683 | 2,639 | 2,674 | 17,800 | 2,674 |
2023-08-09 | 2,630 | 2,650 | 2,615 | 2,650 | 14,900 | 2,650 |
2023-08-08 | 2,657 | 2,679 | 2,634 | 2,634 | 18,100 | 2,634 |
2023-08-07 | 2,623 | 2,672 | 2,613 | 2,657 | 34,700 | 2,657 |
2023-08-04 | 2,609 | 2,650 | 2,604 | 2,629 | 39,100 | 2,629 |
2023-08-03 | 2,646 | 2,646 | 2,625 | 2,636 | 55,300 | 2,636 |
2023-08-02 | 2,700 | 2,725 | 2,667 | 2,677 | 44,000 | 2,677 |
2023-08-01 | 2,706 | 2,725 | 2,650 | 2,715 | 89,800 | 2,715 |
2023-07-31 | 2,750 | 2,770 | 2,734 | 2,756 | 42,100 | 2,756 |
2023-07-28 | 2,725 | 2,727 | 2,688 | 2,717 | 34,100 | 2,717 |
2023-07-27 | 2,739 | 2,739 | 2,713 | 2,734 | 26,200 | 2,734 |
2023-07-26 | 2,736 | 2,764 | 2,713 | 2,744 | 45,000 | 2,744 |
2023-07-25 | 2,716 | 2,726 | 2,707 | 2,724 | 19,300 | 2,724 |
2023-07-24 | 2,705 | 2,718 | 2,695 | 2,716 | 13,300 | 2,716 |
2023-07-21 | 2,693 | 2,702 | 2,675 | 2,685 | 31,000 | 2,685 |
2023-07-20 | 2,719 | 2,726 | 2,692 | 2,702 | 22,300 | 2,702 |
2023-07-19 | 2,711 | 2,733 | 2,697 | 2,719 | 37,300 | 2,719 |
2023-07-18 | 2,630 | 2,675 | 2,630 | 2,673 | 18,200 | 2,673 |
2023-07-14 | 2,656 | 2,664 | 2,619 | 2,637 | 24,600 | 2,637 |
2023-07-13 | 2,634 | 2,682 | 2,601 | 2,651 | 46,300 | 2,651 |
2023-07-12 | 2,651 | 2,656 | 2,615 | 2,621 | 39,200 | 2,621 |
2023-07-11 | 2,685 | 2,719 | 2,659 | 2,660 | 47,800 | 2,660 |
2023-07-10 | 2,700 | 2,720 | 2,682 | 2,693 | 38,300 | 2,693 |
2023-07-07 | 2,710 | 2,716 | 2,653 | 2,700 | 58,900 | 2,700 |
2023-07-06 | 2,757 | 2,757 | 2,716 | 2,730 | 47,300 | 2,730 |
2023-07-05 | 2,764 | 2,776 | 2,732 | 2,750 | 27,200 | 2,750 |
2023-07-04 | 2,785 | 2,787 | 2,753 | 2,766 | 56,600 | 2,766 |
2023-07-03 | 2,800 | 2,809 | 2,777 | 2,805 | 51,400 | 2,805 |
2023-06-30 | 2,775 | 2,793 | 2,751 | 2,770 | 49,500 | 2,770 |
2023-06-29 | 2,771 | 2,797 | 2,750 | 2,755 | 51,200 | 2,755 |
2023-06-28 | 2,753 | 2,767 | 2,736 | 2,767 | 35,100 | 2,767 |
2023-06-27 | 2,769 | 2,769 | 2,678 | 2,726 | 97,900 | 2,726 |
2023-06-26 | 2,762 | 2,816 | 2,710 | 2,768 | 88,400 | 2,768 |
2023-06-23 | 2,790 | 2,805 | 2,754 | 2,771 | 43,700 | 2,771 |
2023-06-22 | 2,820 | 2,847 | 2,780 | 2,784 | 67,200 | 2,784 |
2023-06-21 | 2,845 | 2,856 | 2,783 | 2,806 | 104,000 | 2,806 |
2023-06-20 | 2,907 | 2,907 | 2,816 | 2,850 | 72,600 | 2,850 |
2023-06-19 | 2,779 | 2,926 | 2,779 | 2,885 | 197,600 | 2,885 |
2023-06-16 | 2,750 | 2,750 | 2,713 | 2,742 | 37,700 | 2,742 |
2023-06-15 | 2,759 | 2,772 | 2,721 | 2,744 | 55,200 | 2,744 |
2023-06-14 | 2,721 | 2,776 | 2,720 | 2,757 | 90,200 | 2,757 |
2023-06-13 | 2,772 | 2,776 | 2,721 | 2,721 | 100,000 | 2,721 |
2023-06-12 | 2,779 | 2,792 | 2,705 | 2,763 | 139,100 | 2,763 |
2023-06-09 | 2,807 | 2,807 | 2,731 | 2,755 | 139,900 | 2,755 |
2023-06-08 | 2,869 | 2,914 | 2,740 | 2,780 | 267,300 | 2,780 |
2023-06-07 | 2,749 | 2,884 | 2,729 | 2,859 | 366,800 | 2,859 |
2023-06-06 | 2,500 | 2,627 | 2,465 | 2,615 | 105,700 | 2,615 |
2023-06-05 | 2,470 | 2,548 | 2,458 | 2,514 | 101,400 | 2,514 |
2023-06-02 | 2,387 | 2,409 | 2,367 | 2,402 | 27,200 | 2,402 |
2023-06-01 | 2,370 | 2,414 | 2,360 | 2,362 | 35,400 | 2,362 |
2023-05-31 | 2,410 | 2,431 | 2,374 | 2,381 | 53,200 | 2,381 |
2023-05-30 | 2,460 | 2,467 | 2,425 | 2,434 | 32,200 | 2,434 |
2023-05-29 | 2,452 | 2,468 | 2,437 | 2,457 | 52,300 | 2,457 |
2023-05-26 | 2,414 | 2,466 | 2,402 | 2,425 | 40,900 | 2,425 |
2023-05-25 | 2,414 | 2,437 | 2,392 | 2,417 | 57,900 | 2,417 |
2023-05-24 | 2,401 | 2,419 | 2,394 | 2,414 | 23,200 | 2,414 |
2023-05-23 | 2,440 | 2,440 | 2,393 | 2,407 | 33,300 | 2,407 |
2023-05-22 | 2,380 | 2,445 | 2,380 | 2,439 | 53,000 | 2,439 |
2023-05-19 | 2,412 | 2,413 | 2,365 | 2,379 | 18,900 | 2,379 |
2023-05-18 | 2,375 | 2,395 | 2,355 | 2,394 | 22,000 | 2,394 |
2023-05-17 | 2,390 | 2,390 | 2,354 | 2,366 | 23,000 | 2,366 |
2023-05-16 | 2,420 | 2,420 | 2,354 | 2,386 | 33,200 | 2,386 |
2023-05-15 | 2,408 | 2,426 | 2,392 | 2,401 | 17,700 | 2,401 |
2023-05-12 | 2,403 | 2,429 | 2,402 | 2,407 | 16,300 | 2,407 |
2023-05-11 | 2,464 | 2,464 | 2,425 | 2,433 | 12,800 | 2,433 |
2023-05-10 | 2,463 | 2,473 | 2,450 | 2,456 | 23,200 | 2,456 |
2023-05-09 | 2,450 | 2,476 | 2,448 | 2,476 | 29,800 | 2,476 |
2023-05-08 | 2,420 | 2,450 | 2,410 | 2,450 | 22,000 | 2,450 |
2023-05-02 | 2,435 | 2,436 | 2,405 | 2,420 | 13,200 | 2,420 |
2023-05-01 | 2,433 | 2,444 | 2,416 | 2,435 | 21,400 | 2,435 |
2023-04-28 | 2,434 | 2,436 | 2,397 | 2,430 | 25,300 | 2,430 |
2023-04-27 | 2,363 | 2,406 | 2,359 | 2,400 | 24,200 | 2,400 |
2023-04-26 | 2,366 | 2,388 | 2,357 | 2,372 | 17,400 | 2,372 |
2023-04-25 | 2,378 | 2,408 | 2,371 | 2,375 | 17,800 | 2,375 |
2023-04-24 | 2,404 | 2,404 | 2,369 | 2,378 | 12,800 | 2,378 |
2023-04-21 | 2,369 | 2,404 | 2,360 | 2,394 | 14,700 | 2,394 |
2023-04-20 | 2,359 | 2,394 | 2,359 | 2,379 | 19,800 | 2,379 |
2023-04-19 | 2,378 | 2,392 | 2,355 | 2,375 | 27,300 | 2,375 |
2023-04-18 | 2,410 | 2,435 | 2,404 | 2,409 | 21,900 | 2,409 |
2023-04-17 | 2,401 | 2,420 | 2,364 | 2,410 | 26,200 | 2,410 |
2023-04-14 | 2,415 | 2,415 | 2,391 | 2,404 | 14,800 | 2,404 |
2023-04-13 | 2,430 | 2,430 | 2,381 | 2,404 | 20,000 | 2,404 |
2023-04-12 | 2,395 | 2,431 | 2,395 | 2,431 | 26,600 | 2,431 |
2023-04-11 | 2,389 | 2,400 | 2,370 | 2,386 | 23,800 | 2,386 |
2023-04-10 | 2,408 | 2,438 | 2,355 | 2,376 | 32,800 | 2,376 |
2023-04-07 | 2,374 | 2,418 | 2,374 | 2,405 | 35,600 | 2,405 |
2023-04-06 | 2,443 | 2,478 | 2,366 | 2,371 | 88,400 | 2,371 |
2023-04-05 | 2,548 | 2,559 | 2,480 | 2,484 | 145,300 | 2,484 |
2023-04-04 | 2,366 | 2,509 | 2,345 | 2,503 | 123,700 | 2,503 |
2023-04-03 | 2,265 | 2,365 | 2,254 | 2,364 | 56,000 | 2,364 |
2023-03-31 | 2,240 | 2,256 | 2,230 | 2,237 | 18,100 | 2,237 |
2023-03-30 | 2,232 | 2,246 | 2,214 | 2,242 | 16,900 | 2,242 |
2023-03-29 | 2,259 | 2,280 | 2,249 | 2,280 | 30,200 | 2,280 |
2023-03-28 | 2,275 | 2,288 | 2,245 | 2,245 | 20,900 | 2,245 |
2023-03-27 | 2,288 | 2,293 | 2,253 | 2,270 | 30,200 | 2,270 |
2023-03-24 | 2,267 | 2,271 | 2,246 | 2,267 | 21,200 | 2,267 |
2023-03-23 | 2,241 | 2,267 | 2,221 | 2,264 | 12,100 | 2,264 |
2023-03-22 | 2,220 | 2,261 | 2,206 | 2,249 | 20,600 | 2,249 |
2023-03-20 | 2,202 | 2,215 | 2,167 | 2,176 | 24,800 | 2,176 |
2023-03-17 | 2,256 | 2,265 | 2,222 | 2,228 | 18,000 | 2,228 |
2023-03-16 | 2,256 | 2,256 | 2,205 | 2,237 | 28,900 | 2,237 |
2023-03-15 | 2,261 | 2,299 | 2,261 | 2,288 | 15,700 | 2,288 |
2023-03-14 | 2,296 | 2,296 | 2,226 | 2,256 | 52,700 | 2,256 |
2023-03-13 | 2,342 | 2,364 | 2,301 | 2,321 | 29,100 | 2,321 |
2023-03-10 | 2,385 | 2,413 | 2,372 | 2,372 | 64,200 | 2,372 |
2023-03-09 | 2,383 | 2,419 | 2,383 | 2,408 | 47,500 | 2,408 |
2023-03-08 | 2,341 | 2,378 | 2,337 | 2,371 | 30,700 | 2,371 |
2023-03-07 | 2,329 | 2,353 | 2,322 | 2,352 | 32,600 | 2,352 |
2023-03-06 | 2,349 | 2,349 | 2,311 | 2,329 | 36,300 | 2,329 |
2023-03-03 | 2,335 | 2,349 | 2,320 | 2,345 | 50,700 | 2,345 |
2023-03-02 | 2,346 | 2,368 | 2,309 | 2,325 | 87,100 | 2,325 |
2023-03-01 | 2,279 | 2,303 | 2,269 | 2,296 | 30,100 | 2,296 |
2023-02-28 | 2,277 | 2,312 | 2,271 | 2,294 | 46,600 | 2,294 |
2023-02-27 | 2,235 | 2,286 | 2,229 | 2,284 | 34,200 | 2,284 |
2023-02-24 | 2,206 | 2,249 | 2,206 | 2,249 | 31,900 | 2,249 |
2023-02-22 | 2,206 | 2,227 | 2,197 | 2,218 | 23,500 | 2,218 |
2023-02-21 | 2,225 | 2,234 | 2,209 | 2,230 | 19,700 | 2,230 |
2023-02-20 | 2,223 | 2,223 | 2,186 | 2,221 | 18,700 | 2,221 |
2023-02-17 | 2,228 | 2,228 | 2,204 | 2,205 | 13,100 | 2,205 |
2023-02-16 | 2,208 | 2,225 | 2,208 | 2,225 | 11,900 | 2,225 |
2023-02-15 | 2,238 | 2,238 | 2,203 | 2,208 | 16,200 | 2,208 |
2023-02-14 | 2,220 | 2,233 | 2,208 | 2,232 | 7,900 | 2,232 |
2023-02-13 | 2,216 | 2,231 | 2,203 | 2,205 | 17,600 | 2,205 |
2023-02-10 | 2,195 | 2,245 | 2,191 | 2,234 | 18,000 | 2,234 |
2023-02-09 | 2,180 | 2,209 | 2,177 | 2,209 | 9,200 | 2,209 |
2023-02-08 | 2,186 | 2,199 | 2,181 | 2,191 | 9,600 | 2,191 |
2023-02-07 | 2,200 | 2,210 | 2,195 | 2,205 | 6,800 | 2,205 |
2023-02-06 | 2,185 | 2,196 | 2,170 | 2,196 | 14,100 | 2,196 |
2023-02-03 | 2,244 | 2,245 | 2,182 | 2,185 | 17,100 | 2,185 |
2023-02-02 | 2,209 | 2,253 | 2,198 | 2,236 | 60,000 | 2,236 |
2023-02-01 | 2,225 | 2,255 | 2,201 | 2,207 | 51,600 | 2,207 |
2023-01-31 | 2,175 | 2,192 | 2,171 | 2,188 | 25,000 | 2,188 |
2023-01-30 | 2,178 | 2,180 | 2,162 | 2,175 | 19,700 | 2,175 |
2023-01-27 | 2,189 | 2,198 | 2,162 | 2,162 | 32,200 | 2,162 |
2023-01-26 | 2,199 | 2,205 | 2,180 | 2,187 | 19,200 | 2,187 |
2023-01-25 | 2,171 | 2,193 | 2,160 | 2,193 | 22,300 | 2,193 |
2023-01-24 | 2,152 | 2,177 | 2,145 | 2,163 | 21,300 | 2,163 |
2023-01-23 | 2,150 | 2,159 | 2,131 | 2,141 | 13,700 | 2,141 |
2023-01-20 | 2,105 | 2,146 | 2,090 | 2,143 | 21,900 | 2,143 |
2023-01-19 | 2,098 | 2,117 | 2,092 | 2,101 | 12,000 | 2,101 |
2023-01-18 | 2,098 | 2,120 | 2,075 | 2,120 | 20,600 | 2,120 |
2023-01-17 | 2,089 | 2,096 | 2,080 | 2,088 | 9,800 | 2,088 |
2023-01-16 | 2,112 | 2,114 | 2,080 | 2,080 | 16,300 | 2,080 |
2023-01-13 | 2,090 | 2,120 | 2,090 | 2,105 | 32,800 | 2,105 |
2023-01-12 | 2,092 | 2,103 | 2,086 | 2,092 | 12,000 | 2,092 |
2023-01-11 | 2,084 | 2,095 | 2,084 | 2,092 | 16,100 | 2,092 |
2023-01-10 | 2,059 | 2,075 | 2,059 | 2,072 | 13,900 | 2,072 |
2023-01-06 | 2,031 | 2,044 | 2,023 | 2,042 | 13,200 | 2,042 |
2023-01-05 | 2,024 | 2,036 | 2,009 | 2,034 | 15,400 | 2,034 |
2023-01-04 | 2,060 | 2,060 | 2,027 | 2,029 | 9,900 | 2,029 |
分割・併合履歴 : [2017-09-27]1株→0.1株