6331 三菱化工機(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 172 | 177 | 172 | 176 | 47,000 | 586.67 |
| 2000-12-28 | 177 | 177 | 173 | 177 | 52,000 | 590 |
| 2000-12-27 | 177 | 177 | 174 | 176 | 44,000 | 586.67 |
| 2000-12-26 | 185 | 185 | 176 | 176 | 114,000 | 586.67 |
| 2000-12-25 | 175 | 180 | 175 | 180 | 88,000 | 600 |
| 2000-12-22 | 175 | 178 | 174 | 175 | 131,000 | 583.33 |
| 2000-12-21 | 180 | 180 | 169 | 170 | 149,000 | 566.67 |
| 2000-12-20 | 187 | 187 | 182 | 183 | 77,000 | 610 |
| 2000-12-19 | 191 | 193 | 186 | 187 | 67,000 | 623.33 |
| 2000-12-18 | 191 | 192 | 190 | 190 | 49,000 | 633.33 |
| 2000-12-15 | 191 | 197 | 191 | 191 | 61,000 | 636.67 |
| 2000-12-14 | 196 | 198 | 192 | 193 | 40,000 | 643.33 |
| 2000-12-13 | 199 | 199 | 191 | 191 | 160,000 | 636.67 |
| 2000-12-12 | 205 | 205 | 200 | 200 | 54,000 | 666.67 |
| 2000-12-11 | 208 | 208 | 201 | 203 | 61,000 | 676.67 |
| 2000-12-08 | 191 | 199 | 191 | 198 | 57,000 | 660 |
| 2000-12-07 | 198 | 201 | 195 | 200 | 46,000 | 666.67 |
| 2000-12-06 | 205 | 208 | 199 | 201 | 63,000 | 670 |
| 2000-12-05 | 208 | 210 | 201 | 202 | 122,000 | 673.33 |
| 2000-12-04 | 214 | 214 | 206 | 206 | 123,000 | 686.67 |
| 2000-12-01 | 190 | 205 | 190 | 204 | 161,000 | 680 |
| 2000-11-30 | 189 | 193 | 189 | 192 | 31,000 | 640 |
| 2000-11-29 | 189 | 193 | 188 | 190 | 32,000 | 633.33 |
| 2000-11-28 | 191 | 195 | 191 | 194 | 25,000 | 646.67 |
| 2000-11-27 | 198 | 198 | 191 | 191 | 67,000 | 636.67 |
| 2000-11-24 | 186 | 188 | 185 | 188 | 48,000 | 626.67 |
| 2000-11-22 | 186 | 190 | 185 | 190 | 78,000 | 633.33 |
| 2000-11-21 | 189 | 189 | 185 | 186 | 50,000 | 620 |
| 2000-11-20 | 189 | 195 | 188 | 195 | 36,000 | 650 |
| 2000-11-17 | 193 | 194 | 188 | 188 | 119,000 | 626.67 |
| 2000-11-16 | 197 | 197 | 192 | 193 | 148,000 | 643.33 |
| 2000-11-15 | 201 | 201 | 192 | 193 | 56,000 | 643.33 |
| 2000-11-14 | 202 | 202 | 196 | 197 | 29,000 | 656.67 |
| 2000-11-13 | 203 | 203 | 196 | 202 | 115,000 | 673.33 |
| 2000-11-10 | 203 | 207 | 202 | 203 | 36,000 | 676.67 |
| 2000-11-09 | 209 | 209 | 204 | 204 | 49,000 | 680 |
| 2000-11-08 | 208 | 209 | 205 | 209 | 33,000 | 696.67 |
| 2000-11-07 | 203 | 210 | 203 | 206 | 179,000 | 686.67 |
| 2000-11-06 | 202 | 204 | 201 | 202 | 48,000 | 673.33 |
| 2000-11-02 | 204 | 204 | 200 | 201 | 15,000 | 670 |
| 2000-11-01 | 196 | 203 | 190 | 200 | 70,000 | 666.67 |
| 2000-10-31 | 202 | 202 | 193 | 193 | 64,000 | 643.33 |
| 2000-10-30 | 204 | 204 | 196 | 196 | 24,000 | 653.33 |
| 2000-10-27 | 200 | 200 | 196 | 197 | 41,000 | 656.67 |
| 2000-10-26 | 200 | 200 | 198 | 200 | 298,000 | 666.67 |
| 2000-10-25 | 201 | 201 | 199 | 199 | 75,000 | 663.33 |
| 2000-10-24 | 202 | 205 | 200 | 201 | 102,000 | 670 |
| 2000-10-23 | 206 | 207 | 201 | 201 | 26,000 | 670 |
| 2000-10-20 | 201 | 203 | 200 | 201 | 139,000 | 670 |
| 2000-10-19 | 205 | 206 | 199 | 199 | 127,000 | 663.33 |
| 2000-10-18 | 208 | 208 | 205 | 205 | 73,000 | 683.33 |
| 2000-10-17 | 206 | 209 | 206 | 206 | 28,000 | 686.67 |
| 2000-10-16 | 207 | 211 | 206 | 206 | 24,000 | 686.67 |
| 2000-10-13 | 212 | 212 | 205 | 205 | 89,000 | 683.33 |
| 2000-10-12 | 215 | 215 | 213 | 213 | 39,000 | 710 |
| 2000-10-11 | 215 | 216 | 213 | 216 | 129,000 | 720 |
| 2000-10-10 | 211 | 211 | 210 | 210 | 64,000 | 700 |
| 2000-10-06 | 215 | 215 | 211 | 211 | 56,000 | 703.33 |
| 2000-10-05 | 218 | 220 | 215 | 215 | 135,000 | 716.67 |
| 2000-10-04 | 216 | 219 | 216 | 218 | 52,000 | 726.67 |
| 2000-10-03 | 224 | 224 | 216 | 216 | 63,000 | 720 |
| 2000-10-02 | 215 | 220 | 215 | 220 | 60,000 | 733.33 |
| 2000-09-29 | 219 | 220 | 215 | 220 | 114,000 | 733.33 |
| 2000-09-28 | 217 | 219 | 215 | 215 | 52,000 | 716.67 |
| 2000-09-27 | 217 | 218 | 216 | 216 | 71,000 | 720 |
| 2000-09-26 | 222 | 222 | 220 | 222 | 43,000 | 740 |
| 2000-09-25 | 215 | 228 | 215 | 222 | 68,000 | 740 |
| 2000-09-22 | 215 | 220 | 215 | 215 | 72,000 | 716.67 |
| 2000-09-21 | 222 | 224 | 218 | 224 | 57,000 | 746.67 |
| 2000-09-20 | 222 | 224 | 216 | 224 | 74,000 | 746.67 |
| 2000-09-19 | 222 | 223 | 210 | 223 | 185,000 | 743.33 |
| 2000-09-18 | 223 | 229 | 223 | 227 | 69,000 | 756.67 |
| 2000-09-14 | 225 | 225 | 223 | 225 | 55,000 | 750 |
| 2000-09-13 | 223 | 230 | 223 | 230 | 89,000 | 766.67 |
| 2000-09-12 | 223 | 228 | 222 | 228 | 61,000 | 760 |
| 2000-09-11 | 237 | 237 | 222 | 228 | 140,000 | 760 |
| 2000-09-08 | 233 | 235 | 230 | 234 | 86,000 | 780 |
| 2000-09-07 | 231 | 239 | 228 | 234 | 117,000 | 780 |
| 2000-09-06 | 247 | 249 | 234 | 236 | 303,000 | 786.67 |
| 2000-09-05 | 241 | 260 | 240 | 246 | 1,388,000 | 820 |
| 2000-09-04 | 240 | 247 | 240 | 243 | 367,000 | 810 |
| 2000-09-01 | 244 | 250 | 240 | 243 | 868,000 | 810 |
| 2000-08-31 | 230 | 236 | 227 | 236 | 345,000 | 786.67 |
| 2000-08-30 | 227 | 235 | 227 | 230 | 146,000 | 766.67 |
| 2000-08-29 | 231 | 231 | 225 | 230 | 35,000 | 766.67 |
| 2000-08-28 | 232 | 232 | 223 | 226 | 103,000 | 753.33 |
| 2000-08-25 | 230 | 237 | 229 | 232 | 69,000 | 773.33 |
| 2000-08-24 | 224 | 233 | 220 | 227 | 152,000 | 756.67 |
| 2000-08-23 | 221 | 224 | 218 | 218 | 90,000 | 726.67 |
| 2000-08-22 | 222 | 222 | 218 | 221 | 45,000 | 736.67 |
| 2000-08-21 | 221 | 222 | 217 | 222 | 25,000 | 740 |
| 2000-08-18 | 216 | 220 | 216 | 219 | 64,000 | 730 |
| 2000-08-17 | 216 | 217 | 214 | 216 | 65,000 | 720 |
| 2000-08-16 | 218 | 218 | 213 | 215 | 64,000 | 716.67 |
| 2000-08-15 | 218 | 219 | 215 | 219 | 77,000 | 730 |
| 2000-08-14 | 216 | 220 | 216 | 220 | 9,000 | 733.33 |
| 2000-08-11 | 220 | 220 | 215 | 215 | 52,000 | 716.67 |
| 2000-08-10 | 211 | 215 | 211 | 215 | 62,000 | 716.67 |
| 2000-08-09 | 212 | 217 | 211 | 214 | 56,000 | 713.33 |
| 2000-08-08 | 215 | 217 | 214 | 215 | 41,000 | 716.67 |
| 2000-08-07 | 219 | 220 | 210 | 217 | 44,000 | 723.33 |
| 2000-08-04 | 214 | 220 | 212 | 218 | 52,000 | 726.67 |
| 2000-08-03 | 216 | 216 | 214 | 214 | 35,000 | 713.33 |
| 2000-08-02 | 219 | 219 | 215 | 216 | 60,000 | 720 |
| 2000-08-01 | 213 | 217 | 212 | 215 | 52,000 | 716.67 |
| 2000-07-31 | 215 | 215 | 207 | 213 | 104,000 | 710 |
| 2000-07-28 | 220 | 222 | 213 | 216 | 79,000 | 720 |
| 2000-07-27 | 224 | 224 | 214 | 220 | 158,000 | 733.33 |
| 2000-07-26 | 230 | 230 | 225 | 225 | 48,000 | 750 |
| 2000-07-25 | 228 | 230 | 225 | 230 | 76,000 | 766.67 |
| 2000-07-24 | 240 | 240 | 229 | 232 | 72,000 | 773.33 |
| 2000-07-21 | 237 | 239 | 232 | 236 | 58,000 | 786.67 |
| 2000-07-19 | 237 | 239 | 232 | 239 | 67,000 | 796.67 |
| 2000-07-18 | 246 | 248 | 238 | 241 | 133,000 | 803.33 |
| 2000-07-17 | 249 | 253 | 245 | 246 | 109,000 | 820 |
| 2000-07-14 | 252 | 254 | 245 | 248 | 69,000 | 826.67 |
| 2000-07-13 | 252 | 257 | 247 | 250 | 129,000 | 833.33 |
| 2000-07-12 | 261 | 261 | 255 | 259 | 173,000 | 863.33 |
| 2000-07-11 | 257 | 260 | 256 | 257 | 165,000 | 856.67 |
| 2000-07-10 | 259 | 259 | 252 | 254 | 112,000 | 846.67 |
| 2000-07-07 | 252 | 257 | 249 | 254 | 92,000 | 846.67 |
| 2000-07-06 | 255 | 255 | 248 | 254 | 75,000 | 846.67 |
| 2000-07-05 | 259 | 260 | 250 | 254 | 173,000 | 846.67 |
| 2000-07-04 | 275 | 275 | 263 | 263 | 398,000 | 876.67 |
| 2000-07-03 | 257 | 277 | 253 | 277 | 886,000 | 923.33 |
| 2000-06-30 | 255 | 259 | 253 | 258 | 239,000 | 860 |
| 2000-06-29 | 259 | 260 | 254 | 254 | 492,000 | 846.67 |
| 2000-06-28 | 240 | 254 | 240 | 249 | 305,000 | 830 |
| 2000-06-27 | 235 | 239 | 235 | 237 | 62,000 | 790 |
| 2000-06-26 | 239 | 239 | 234 | 235 | 59,000 | 783.33 |
| 2000-06-23 | 231 | 235 | 231 | 234 | 104,000 | 780 |
| 2000-06-22 | 232 | 238 | 227 | 238 | 180,000 | 793.33 |
| 2000-06-21 | 238 | 238 | 229 | 230 | 147,000 | 766.67 |
| 2000-06-20 | 231 | 240 | 230 | 238 | 141,000 | 793.33 |
| 2000-06-19 | 232 | 236 | 225 | 226 | 133,000 | 753.33 |
| 2000-06-16 | 245 | 246 | 240 | 242 | 172,000 | 806.67 |
| 2000-06-15 | 240 | 250 | 240 | 246 | 199,000 | 820 |
| 2000-06-14 | 254 | 255 | 240 | 240 | 512,000 | 800 |
| 2000-06-13 | 251 | 268 | 248 | 255 | 2,254,000 | 850 |
| 2000-06-12 | 225 | 246 | 224 | 246 | 924,000 | 820 |
| 2000-06-09 | 217 | 220 | 213 | 220 | 218,000 | 733.33 |
| 2000-06-08 | 219 | 220 | 214 | 215 | 194,000 | 716.67 |
| 2000-06-07 | 215 | 217 | 213 | 217 | 145,000 | 723.33 |
| 2000-06-06 | 220 | 221 | 213 | 213 | 95,000 | 710 |
| 2000-06-05 | 213 | 218 | 213 | 217 | 67,000 | 723.33 |
| 2000-06-02 | 217 | 217 | 213 | 213 | 125,000 | 710 |
| 2000-06-01 | 211 | 215 | 211 | 215 | 137,000 | 716.67 |
| 2000-05-31 | 210 | 213 | 203 | 211 | 590,000 | 703.33 |
| 2000-05-30 | 223 | 227 | 207 | 207 | 301,000 | 690 |
| 2000-05-29 | 220 | 225 | 220 | 223 | 59,000 | 743.33 |
| 2000-05-26 | 230 | 230 | 224 | 225 | 78,000 | 750 |
| 2000-05-25 | 231 | 231 | 221 | 226 | 62,000 | 753.33 |
| 2000-05-24 | 225 | 235 | 225 | 231 | 242,000 | 770 |
| 2000-05-23 | 224 | 225 | 219 | 225 | 107,000 | 750 |
| 2000-05-22 | 227 | 227 | 220 | 220 | 116,000 | 733.33 |
| 2000-05-19 | 230 | 230 | 220 | 230 | 178,000 | 766.67 |
| 2000-05-18 | 231 | 235 | 228 | 235 | 104,000 | 783.33 |
| 2000-05-17 | 244 | 248 | 234 | 234 | 334,000 | 780 |
| 2000-05-16 | 229 | 247 | 226 | 247 | 882,000 | 823.33 |
| 2000-05-15 | 225 | 229 | 221 | 229 | 195,000 | 763.33 |
| 2000-05-12 | 217 | 220 | 215 | 220 | 63,000 | 733.33 |
| 2000-05-11 | 221 | 225 | 216 | 217 | 189,000 | 723.33 |
| 2000-05-10 | 215 | 219 | 213 | 219 | 61,000 | 730 |
| 2000-05-09 | 213 | 218 | 211 | 215 | 100,000 | 716.67 |
| 2000-05-08 | 214 | 214 | 211 | 213 | 49,000 | 710 |
| 2000-05-02 | 210 | 214 | 210 | 210 | 72,000 | 700 |
| 2000-05-01 | 206 | 214 | 206 | 214 | 77,000 | 713.33 |
| 2000-04-28 | 208 | 208 | 202 | 207 | 316,000 | 690 |
| 2000-04-27 | 212 | 214 | 199 | 211 | 264,000 | 703.33 |
| 2000-04-26 | 211 | 215 | 210 | 213 | 101,000 | 710 |
| 2000-04-25 | 207 | 209 | 205 | 209 | 220,000 | 696.67 |
| 2000-04-24 | 206 | 209 | 205 | 208 | 62,000 | 693.33 |
| 2000-04-21 | 208 | 212 | 205 | 205 | 227,000 | 683.33 |
| 2000-04-20 | 212 | 212 | 209 | 212 | 49,000 | 706.67 |
| 2000-04-19 | 215 | 215 | 206 | 207 | 137,000 | 690 |
| 2000-04-18 | 215 | 217 | 206 | 206 | 133,000 | 686.67 |
| 2000-04-17 | 208 | 212 | 205 | 212 | 248,000 | 706.67 |
| 2000-04-14 | 228 | 229 | 225 | 228 | 222,000 | 760 |
| 2000-04-13 | 229 | 232 | 226 | 228 | 107,000 | 760 |
| 2000-04-12 | 227 | 229 | 225 | 229 | 73,000 | 763.33 |
| 2000-04-11 | 232 | 232 | 225 | 225 | 175,000 | 750 |
| 2000-04-10 | 232 | 232 | 225 | 232 | 101,000 | 773.33 |
| 2000-04-07 | 225 | 229 | 225 | 227 | 70,000 | 756.67 |
| 2000-04-06 | 227 | 228 | 221 | 224 | 125,000 | 746.67 |
| 2000-04-05 | 232 | 235 | 223 | 224 | 152,000 | 746.67 |
| 2000-04-04 | 240 | 240 | 235 | 235 | 94,000 | 783.33 |
| 2000-04-03 | 239 | 239 | 233 | 236 | 101,000 | 786.67 |
| 2000-03-31 | 228 | 232 | 228 | 229 | 57,000 | 763.33 |
| 2000-03-30 | 228 | 229 | 224 | 228 | 87,000 | 760 |
| 2000-03-29 | 226 | 229 | 221 | 221 | 60,000 | 736.67 |
| 2000-03-28 | 229 | 232 | 225 | 226 | 106,000 | 753.33 |
| 2000-03-27 | 224 | 225 | 221 | 225 | 73,000 | 750 |
| 2000-03-24 | 214 | 218 | 214 | 216 | 83,000 | 720 |
| 2000-03-23 | 215 | 220 | 213 | 219 | 119,000 | 730 |
| 2000-03-22 | 214 | 218 | 210 | 214 | 42,000 | 713.33 |
| 2000-03-21 | 220 | 220 | 208 | 209 | 213,000 | 696.67 |
| 2000-03-17 | 219 | 222 | 219 | 220 | 78,000 | 733.33 |
| 2000-03-16 | 209 | 218 | 207 | 218 | 67,000 | 726.67 |
| 2000-03-15 | 208 | 213 | 208 | 210 | 35,000 | 700 |
| 2000-03-14 | 216 | 224 | 207 | 213 | 144,000 | 710 |
| 2000-03-13 | 232 | 235 | 210 | 215 | 324,000 | 716.67 |
| 2000-03-10 | 216 | 225 | 216 | 222 | 100,000 | 740 |
| 2000-03-09 | 219 | 224 | 215 | 216 | 36,000 | 720 |
| 2000-03-08 | 220 | 220 | 215 | 215 | 26,000 | 716.67 |
| 2000-03-07 | 220 | 223 | 214 | 215 | 60,000 | 716.67 |
| 2000-03-06 | 234 | 236 | 223 | 224 | 121,000 | 746.67 |
| 2000-03-03 | 239 | 246 | 227 | 227 | 290,000 | 756.67 |
| 2000-03-02 | 221 | 250 | 217 | 238 | 328,000 | 793.33 |
| 2000-03-01 | 213 | 216 | 211 | 216 | 47,000 | 720 |
| 2000-02-29 | 204 | 213 | 204 | 210 | 37,000 | 700 |
| 2000-02-28 | 220 | 220 | 203 | 208 | 55,000 | 693.33 |
| 2000-02-25 | 201 | 203 | 192 | 202 | 29,000 | 673.33 |
| 2000-02-24 | 198 | 201 | 193 | 201 | 37,000 | 670 |
| 2000-02-23 | 191 | 195 | 191 | 193 | 60,000 | 643.33 |
| 2000-02-22 | 191 | 194 | 191 | 191 | 56,000 | 636.67 |
| 2000-02-21 | 190 | 195 | 190 | 192 | 52,000 | 640 |
| 2000-02-18 | 201 | 202 | 190 | 192 | 294,000 | 640 |
| 2000-02-17 | 205 | 207 | 203 | 203 | 100,000 | 676.67 |
| 2000-02-16 | 205 | 207 | 205 | 207 | 94,000 | 690 |
| 2000-02-15 | 209 | 209 | 205 | 205 | 61,000 | 683.33 |
| 2000-02-14 | 218 | 218 | 205 | 206 | 119,000 | 686.67 |
| 2000-02-10 | 215 | 216 | 211 | 211 | 47,000 | 703.33 |
| 2000-02-09 | 218 | 220 | 215 | 216 | 35,000 | 720 |
| 2000-02-08 | 220 | 220 | 213 | 218 | 54,000 | 726.67 |
| 2000-02-07 | 216 | 218 | 211 | 213 | 90,000 | 710 |
| 2000-02-04 | 209 | 225 | 205 | 213 | 174,000 | 710 |
| 2000-02-03 | 217 | 219 | 209 | 209 | 233,000 | 696.67 |
| 2000-02-02 | 228 | 228 | 217 | 217 | 115,000 | 723.33 |
| 2000-02-01 | 230 | 230 | 220 | 220 | 124,000 | 733.33 |
| 2000-01-31 | 222 | 230 | 222 | 225 | 51,000 | 750 |
| 2000-01-28 | 225 | 227 | 221 | 222 | 63,000 | 740 |
| 2000-01-27 | 226 | 229 | 225 | 225 | 33,000 | 750 |
| 2000-01-26 | 239 | 239 | 225 | 229 | 44,000 | 763.33 |
| 2000-01-25 | 227 | 230 | 223 | 224 | 60,000 | 746.67 |
| 2000-01-24 | 230 | 230 | 225 | 227 | 25,000 | 756.67 |
| 2000-01-21 | 225 | 237 | 223 | 230 | 200,000 | 766.67 |
| 2000-01-20 | 237 | 243 | 222 | 223 | 193,000 | 743.33 |
| 2000-01-19 | 246 | 246 | 236 | 237 | 81,000 | 790 |
| 2000-01-18 | 248 | 250 | 236 | 236 | 110,000 | 786.67 |
| 2000-01-17 | 250 | 250 | 241 | 246 | 127,000 | 820 |
| 2000-01-14 | 227 | 244 | 222 | 240 | 126,000 | 800 |
| 2000-01-13 | 210 | 224 | 210 | 224 | 189,000 | 746.67 |
| 2000-01-12 | 235 | 235 | 219 | 219 | 255,000 | 730 |
| 2000-01-11 | 252 | 252 | 230 | 240 | 349,000 | 800 |
| 2000-01-07 | 225 | 232 | 225 | 230 | 115,000 | 766.67 |
| 2000-01-06 | 219 | 222 | 217 | 222 | 82,000 | 740 |
| 2000-01-05 | 212 | 220 | 211 | 214 | 53,000 | 713.33 |
| 2000-01-04 | 205 | 211 | 205 | 207 | 30,000 | 690 |
分割・併合履歴 ： [2025-03-28]1株→3株 [2017-09-27]1株→0.1株