6331 三菱化工機(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-08-172,2432,2492,2212,23017,6002,230
2022-08-162,2092,2582,2022,24320,6002,243
2022-08-152,2212,2292,1852,21020,2002,210
2022-08-122,1902,2262,1902,22616,0002,226
2022-08-102,2042,2042,1682,18012,6002,180
2022-08-092,2302,2302,2072,21317,5002,213
2022-08-082,2292,2302,1972,22614,3002,226
2022-08-052,1732,2262,1602,22241,9002,222
2022-08-042,1292,1922,1072,18245,3002,182
2022-08-032,1042,1122,0852,09121,4002,091
2022-08-022,1202,1442,1042,10825,7002,108
2022-08-012,0702,1262,0702,11135,1002,111
2022-07-292,0452,0592,0322,0509,8002,050
2022-07-282,0672,0672,0322,04528,3002,045
2022-07-272,0772,0772,0452,06316,6002,063
2022-07-262,0772,0782,0582,07213,7002,072
2022-07-252,0532,0602,0392,06010,8002,060
2022-07-222,0852,0852,0592,06310,5002,063
2022-07-212,0582,0772,0582,07612,3002,076
2022-07-202,0572,0642,0472,05811,2002,058
2022-07-192,0292,0412,0172,0345,7002,034
2022-07-152,0392,0462,0262,0294,7002,029
2022-07-142,0282,0581,9952,03917,3002,039
2022-07-132,0142,0582,0142,02827,1002,028
2022-07-122,0642,0642,0182,02111,1002,021
2022-07-112,0602,0742,0462,07025,7002,070
2022-07-082,0192,0482,0192,02623,4002,026
2022-07-072,0092,0391,9952,02015,5002,020
2022-07-061,9872,0001,9821,99711,8001,997
2022-07-051,9972,0101,9841,99618,2001,996
2022-07-042,0052,0051,9682,00213,2002,002
2022-07-011,9921,9981,9511,96519,1001,965
2022-06-302,0082,0241,9911,9919,0001,991
2022-06-292,0392,0402,0092,00911,0002,009
2022-06-281,9912,0391,9912,0398,8002,039
2022-06-272,0052,0272,0052,01512,5002,015
2022-06-241,9862,0111,9802,0097,3002,009
2022-06-231,9791,9831,9581,97615,2001,976
2022-06-221,9821,9951,9651,97111,1001,971
2022-06-211,9701,9891,9631,97714,9001,977
2022-06-202,0292,0311,9581,95915,4001,959
2022-06-172,0202,0442,0002,03220,6002,032
2022-06-162,0862,0862,0412,04314,2002,043
2022-06-152,0602,0782,0462,04616,3002,046
2022-06-142,0312,0812,0312,07715,6002,077
2022-06-132,0982,1052,0692,07016,0002,070
2022-06-102,1502,1502,1272,12722,4002,127
2022-06-092,1792,1892,1662,16823,0002,168
2022-06-082,1622,1822,1592,17913,8002,179
2022-06-072,1472,1802,1422,15017,7002,150
2022-06-062,1102,1372,1002,13218,0002,132
2022-06-032,1272,1392,1082,10917,9002,109
2022-06-022,1252,1322,1102,12016,4002,120
2022-06-012,0912,1302,0812,11923,2002,119
2022-05-312,0852,0952,0692,08513,5002,085
2022-05-302,0792,0922,0672,08529,0002,085
2022-05-272,0572,0602,0392,06010,1002,060
2022-05-262,0592,0712,0432,05422,2002,054
2022-05-252,0562,0752,0562,05921,6002,059
2022-05-242,0602,0662,0422,05622,2002,056
2022-05-232,0552,0842,0412,07122,4002,071
2022-05-202,0202,0421,9902,04223,0002,042
2022-05-191,9722,0231,9562,02015,1002,020
2022-05-181,9732,0281,9732,02223,0002,022
2022-05-171,9761,9851,9591,9737,8001,973
2022-05-161,9802,0341,9601,97627,5001,976
2022-05-131,9151,9581,9081,95811,8001,958
2022-05-121,9201,9221,9051,91513,4001,915
2022-05-111,9261,9361,9181,91911,8001,919
2022-05-101,9221,9401,8991,93919,9001,939
2022-05-091,9801,9801,9411,94114,5001,941
2022-05-061,9711,9801,9511,97612,9001,976
2022-05-021,9411,9701,9361,95411,5001,954
2022-04-281,8801,9521,8801,95221,6001,952
2022-04-271,8851,8851,8611,87323,4001,873
2022-04-261,9061,9061,8901,9027,5001,902
2022-04-251,8981,9251,8861,90623,3001,906
2022-04-221,9591,9591,9231,93011,0001,930
2022-04-211,9431,9641,9421,96213,2001,962
2022-04-201,9451,9611,9301,94313,8001,943
2022-04-191,9541,9541,9351,93511,0001,935
2022-04-181,9881,9881,9301,94820,6001,948
2022-04-151,9951,9951,9671,98313,8001,983
2022-04-141,9782,0011,9781,98810,8001,988
2022-04-131,9301,9801,9281,97821,0001,978
2022-04-121,9581,9631,9281,93715,1001,937
2022-04-111,9651,9811,9531,95817,8001,958
2022-04-081,9501,9691,9431,95315,7001,953
2022-04-071,9691,9751,9501,96920,5001,969
2022-04-061,9961,9971,9671,99024,8001,990
2022-04-052,0072,0161,9881,99112,8001,991
2022-04-042,0202,0202,0012,00710,8002,007
2022-04-012,0002,0101,9762,00516,8002,005
2022-03-312,0512,0512,0072,00722,7002,007
2022-03-302,0502,0652,0202,05327,1002,053
2022-03-292,0782,1032,0722,10133,8002,101
2022-03-282,0812,0882,0572,07220,1002,072
2022-03-252,0812,0832,0542,06925,4002,069
2022-03-242,0642,0702,0352,06818,7002,068
2022-03-232,0422,0842,0412,06427,4002,064
2022-03-222,0552,0622,0262,03021,6002,030
2022-03-182,0142,0432,0092,03925,0002,039
2022-03-172,0162,0351,9922,01823,2002,018
2022-03-161,9972,0131,9702,00329,5002,003
2022-03-151,9721,9901,9531,98614,4001,986
2022-03-141,9791,9931,9581,97218,1001,972
2022-03-111,9401,9711,9351,95827,4001,958
2022-03-101,8711,9601,8711,96038,2001,960
2022-03-091,8521,8911,8451,84643,4001,846
2022-03-081,9071,9301,8731,88338,0001,883
2022-03-071,9631,9651,9031,92043,5001,920
2022-03-042,0382,0381,9882,00118,2002,001
2022-03-032,0502,0502,0102,02724,9002,027
2022-03-022,0402,0562,0112,01229,3002,012
2022-03-011,9962,1431,9852,05772,4002,057
2022-02-281,9571,9901,9541,98737,3001,987
2022-02-251,9401,9591,9291,95333,6001,953
2022-02-241,9971,9971,9191,93676,4001,936
2022-02-221,9992,0141,9851,99723,0001,997
2022-02-212,0012,0171,9962,00811,6002,008
2022-02-181,9932,0201,9922,01716,6002,017
2022-02-172,0092,0151,9922,00125,5002,001
2022-02-162,0012,0111,9942,00617,4002,006
2022-02-152,0052,0161,9851,99230,1001,992
2022-02-142,0032,0091,9852,00436,4002,004
2022-02-102,0312,0342,0132,02820,0002,028
2022-02-092,0162,0372,0072,03131,4002,031
2022-02-082,0202,0372,0072,01322,9002,013
2022-02-072,0202,0412,0132,02015,9002,020
2022-02-042,0252,0382,0012,02428,9002,024
2022-02-032,0622,0662,0282,02839,8002,028
2022-02-022,0622,0942,0502,09034,4002,090
2022-02-012,1272,1302,0472,05036,6002,050
2022-01-312,1182,1482,0932,14023,2002,140
2022-01-282,0982,1012,0612,09232,9002,092
2022-01-272,1172,1272,0452,05936,4002,059
2022-01-262,1202,1332,1032,10812,9002,108
2022-01-252,1642,1642,1062,12922,2002,129
2022-01-242,0992,1602,0972,15516,1002,155
2022-01-212,0802,1312,0412,12429,7002,124
2022-01-202,0522,1102,0512,08029,7002,080
2022-01-192,1112,1232,0762,08335,1002,083
2022-01-182,1422,1712,1272,13726,1002,137
2022-01-172,1862,1902,1412,14124,1002,141
2022-01-142,1752,1792,1442,17433,1002,174
2022-01-132,2042,2162,2002,20020,6002,200
2022-01-122,2002,2412,2002,23619,5002,236
2022-01-112,2212,2212,1752,18621,7002,186
2022-01-072,2242,2382,2022,22117,4002,221
2022-01-062,2382,2472,2102,21422,9002,214
2022-01-052,2602,2782,2422,25321,3002,253
2022-01-042,1992,2502,1992,24118,3002,241

分割・併合履歴 : [2017-09-27]1株→0.1株