6331 三菱化工機(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 125 | 134 | 121 | 130 | 46,000 | 433.33 |
| 2001-12-27 | 112 | 121 | 112 | 121 | 167,000 | 403.33 |
| 2001-12-26 | 113 | 120 | 112 | 117 | 124,000 | 390 |
| 2001-12-25 | 102 | 110 | 102 | 106 | 107,000 | 353.33 |
| 2001-12-21 | 110 | 110 | 104 | 107 | 91,000 | 356.67 |
| 2001-12-20 | 100 | 111 | 100 | 108 | 245,000 | 360 |
| 2001-12-19 | 109 | 109 | 99 | 101 | 284,000 | 336.67 |
| 2001-12-18 | 125 | 125 | 98 | 99 | 164,000 | 330 |
| 2001-12-17 | 131 | 131 | 124 | 124 | 24,000 | 413.33 |
| 2001-12-14 | 122 | 128 | 122 | 128 | 117,000 | 426.67 |
| 2001-12-13 | 127 | 127 | 123 | 127 | 51,000 | 423.33 |
| 2001-12-12 | 125 | 130 | 125 | 127 | 62,000 | 423.33 |
| 2001-12-11 | 138 | 138 | 120 | 124 | 174,000 | 413.33 |
| 2001-12-10 | 145 | 147 | 137 | 139 | 48,000 | 463.33 |
| 2001-12-07 | 145 | 145 | 145 | 145 | 35,000 | 483.33 |
| 2001-12-06 | 152 | 157 | 143 | 145 | 155,000 | 483.33 |
| 2001-12-05 | 148 | 150 | 140 | 150 | 111,000 | 500 |
| 2001-12-04 | 155 | 155 | 146 | 148 | 178,000 | 493.33 |
| 2001-12-03 | 148 | 152 | 147 | 150 | 40,000 | 500 |
| 2001-11-30 | 151 | 157 | 150 | 150 | 77,000 | 500 |
| 2001-11-29 | 154 | 154 | 150 | 152 | 28,000 | 506.67 |
| 2001-11-28 | 153 | 155 | 153 | 154 | 43,000 | 513.33 |
| 2001-11-27 | 159 | 160 | 158 | 160 | 46,000 | 533.33 |
| 2001-11-26 | 157 | 157 | 155 | 156 | 55,000 | 520 |
| 2001-11-22 | 155 | 155 | 148 | 152 | 45,000 | 506.67 |
| 2001-11-21 | 150 | 152 | 147 | 152 | 49,000 | 506.67 |
| 2001-11-20 | 155 | 156 | 152 | 152 | 43,000 | 506.67 |
| 2001-11-19 | 153 | 160 | 152 | 153 | 28,000 | 510 |
| 2001-11-16 | 150 | 159 | 150 | 155 | 51,000 | 516.67 |
| 2001-11-15 | 151 | 151 | 149 | 150 | 167,000 | 500 |
| 2001-11-14 | 152 | 156 | 149 | 156 | 20,000 | 520 |
| 2001-11-13 | 158 | 158 | 148 | 148 | 69,000 | 493.33 |
| 2001-11-12 | 158 | 158 | 151 | 154 | 54,000 | 513.33 |
| 2001-11-09 | 158 | 158 | 153 | 153 | 23,000 | 510 |
| 2001-11-08 | 164 | 164 | 158 | 160 | 24,000 | 533.33 |
| 2001-11-07 | 165 | 167 | 159 | 159 | 79,000 | 530 |
| 2001-11-06 | 164 | 165 | 160 | 165 | 33,000 | 550 |
| 2001-11-05 | 166 | 167 | 162 | 164 | 44,000 | 546.67 |
| 2001-11-02 | 165 | 166 | 162 | 163 | 44,000 | 543.33 |
| 2001-11-01 | 166 | 166 | 160 | 160 | 31,000 | 533.33 |
| 2001-10-31 | 162 | 166 | 159 | 165 | 64,000 | 550 |
| 2001-10-30 | 160 | 162 | 158 | 162 | 38,000 | 540 |
| 2001-10-29 | 165 | 167 | 163 | 164 | 26,000 | 546.67 |
| 2001-10-26 | 168 | 168 | 161 | 165 | 91,000 | 550 |
| 2001-10-25 | 168 | 169 | 164 | 167 | 59,000 | 556.67 |
| 2001-10-24 | 164 | 168 | 161 | 165 | 101,000 | 550 |
| 2001-10-23 | 158 | 163 | 157 | 163 | 85,000 | 543.33 |
| 2001-10-22 | 159 | 159 | 154 | 157 | 37,000 | 523.33 |
| 2001-10-19 | 153 | 155 | 153 | 154 | 29,000 | 513.33 |
| 2001-10-18 | 153 | 156 | 152 | 153 | 24,000 | 510 |
| 2001-10-17 | 155 | 157 | 155 | 157 | 32,000 | 523.33 |
| 2001-10-16 | 158 | 158 | 153 | 153 | 18,000 | 510 |
| 2001-10-15 | 158 | 158 | 156 | 158 | 36,000 | 526.67 |
| 2001-10-12 | 157 | 161 | 151 | 160 | 89,000 | 533.33 |
| 2001-10-11 | 157 | 157 | 153 | 156 | 96,000 | 520 |
| 2001-10-10 | 152 | 157 | 146 | 146 | 143,000 | 486.67 |
| 2001-10-09 | 154 | 157 | 151 | 157 | 92,000 | 523.33 |
| 2001-10-05 | 164 | 167 | 160 | 160 | 91,000 | 533.33 |
| 2001-10-04 | 169 | 172 | 167 | 168 | 66,000 | 560 |
| 2001-10-03 | 168 | 170 | 163 | 164 | 35,000 | 546.67 |
| 2001-10-02 | 160 | 166 | 159 | 166 | 63,000 | 553.33 |
| 2001-10-01 | 158 | 159 | 154 | 159 | 75,000 | 530 |
| 2001-09-28 | 148 | 159 | 148 | 153 | 73,000 | 510 |
| 2001-09-27 | 154 | 155 | 148 | 150 | 34,000 | 500 |
| 2001-09-26 | 157 | 157 | 149 | 149 | 35,000 | 496.67 |
| 2001-09-25 | 158 | 158 | 149 | 150 | 67,000 | 500 |
| 2001-09-21 | 149 | 150 | 145 | 148 | 59,000 | 493.33 |
| 2001-09-20 | 150 | 151 | 148 | 150 | 81,000 | 500 |
| 2001-09-19 | 153 | 159 | 149 | 156 | 39,000 | 520 |
| 2001-09-18 | 148 | 162 | 148 | 152 | 83,000 | 506.67 |
| 2001-09-17 | 157 | 157 | 140 | 140 | 133,000 | 466.67 |
| 2001-09-14 | 154 | 165 | 154 | 156 | 92,000 | 520 |
| 2001-09-13 | 146 | 151 | 145 | 150 | 132,000 | 500 |
| 2001-09-12 | 158 | 165 | 145 | 146 | 132,000 | 486.67 |
| 2001-09-11 | 173 | 173 | 167 | 170 | 68,000 | 566.67 |
| 2001-09-10 | 165 | 170 | 165 | 170 | 47,000 | 566.67 |
| 2001-09-07 | 171 | 174 | 170 | 170 | 99,000 | 566.67 |
| 2001-09-06 | 176 | 180 | 176 | 180 | 22,000 | 600 |
| 2001-09-05 | 180 | 180 | 175 | 176 | 31,000 | 586.67 |
| 2001-09-04 | 175 | 179 | 173 | 179 | 102,000 | 596.67 |
| 2001-09-03 | 190 | 192 | 170 | 170 | 71,000 | 566.67 |
| 2001-08-31 | 191 | 197 | 190 | 190 | 47,000 | 633.33 |
| 2001-08-30 | 202 | 202 | 196 | 200 | 49,000 | 666.67 |
| 2001-08-29 | 202 | 204 | 202 | 202 | 28,000 | 673.33 |
| 2001-08-28 | 202 | 208 | 202 | 208 | 44,000 | 693.33 |
| 2001-08-27 | 204 | 209 | 204 | 207 | 96,000 | 690 |
| 2001-08-24 | 200 | 205 | 200 | 203 | 27,000 | 676.67 |
| 2001-08-23 | 202 | 205 | 201 | 202 | 43,000 | 673.33 |
| 2001-08-22 | 205 | 205 | 201 | 204 | 40,000 | 680 |
| 2001-08-21 | 203 | 207 | 201 | 204 | 49,000 | 680 |
| 2001-08-20 | 204 | 205 | 202 | 202 | 43,000 | 673.33 |
| 2001-08-17 | 205 | 206 | 204 | 204 | 61,000 | 680 |
| 2001-08-16 | 205 | 207 | 204 | 204 | 28,000 | 680 |
| 2001-08-15 | 208 | 208 | 205 | 206 | 28,000 | 686.67 |
| 2001-08-14 | 206 | 208 | 205 | 205 | 17,000 | 683.33 |
| 2001-08-13 | 207 | 207 | 204 | 204 | 45,000 | 680 |
| 2001-08-10 | 204 | 208 | 204 | 204 | 40,000 | 680 |
| 2001-08-09 | 206 | 207 | 203 | 203 | 23,000 | 676.67 |
| 2001-08-08 | 211 | 211 | 206 | 208 | 55,000 | 693.33 |
| 2001-08-07 | 205 | 210 | 202 | 209 | 21,000 | 696.67 |
| 2001-08-06 | 204 | 210 | 204 | 205 | 22,000 | 683.33 |
| 2001-08-03 | 207 | 209 | 207 | 207 | 25,000 | 690 |
| 2001-08-02 | 205 | 209 | 204 | 208 | 32,000 | 693.33 |
| 2001-08-01 | 205 | 205 | 202 | 204 | 29,000 | 680 |
| 2001-07-31 | 202 | 203 | 199 | 201 | 34,000 | 670 |
| 2001-07-30 | 202 | 205 | 200 | 201 | 42,000 | 670 |
| 2001-07-27 | 203 | 203 | 200 | 200 | 42,000 | 666.67 |
| 2001-07-26 | 208 | 208 | 202 | 202 | 28,000 | 673.33 |
| 2001-07-25 | 203 | 208 | 200 | 208 | 33,000 | 693.33 |
| 2001-07-24 | 199 | 203 | 198 | 203 | 77,000 | 676.67 |
| 2001-07-23 | 206 | 206 | 200 | 203 | 70,000 | 676.67 |
| 2001-07-19 | 208 | 211 | 206 | 208 | 27,000 | 693.33 |
| 2001-07-18 | 221 | 221 | 207 | 208 | 82,000 | 693.33 |
| 2001-07-17 | 220 | 220 | 215 | 219 | 54,000 | 730 |
| 2001-07-16 | 212 | 219 | 212 | 219 | 42,000 | 730 |
| 2001-07-13 | 215 | 215 | 210 | 210 | 28,000 | 700 |
| 2001-07-12 | 213 | 213 | 209 | 212 | 36,000 | 706.67 |
| 2001-07-11 | 214 | 214 | 208 | 208 | 65,000 | 693.33 |
| 2001-07-10 | 210 | 211 | 208 | 210 | 67,000 | 700 |
| 2001-07-09 | 213 | 215 | 209 | 210 | 74,000 | 700 |
| 2001-07-06 | 222 | 222 | 217 | 219 | 78,000 | 730 |
| 2001-07-05 | 226 | 226 | 221 | 225 | 98,000 | 750 |
| 2001-07-04 | 226 | 227 | 220 | 221 | 101,000 | 736.67 |
| 2001-07-03 | 238 | 238 | 225 | 229 | 106,000 | 763.33 |
| 2001-07-02 | 239 | 239 | 226 | 229 | 110,000 | 763.33 |
| 2001-06-29 | 240 | 245 | 234 | 240 | 256,000 | 800 |
| 2001-06-28 | 246 | 250 | 234 | 237 | 660,000 | 790 |
| 2001-06-27 | 230 | 249 | 230 | 242 | 764,000 | 806.67 |
| 2001-06-26 | 230 | 233 | 223 | 228 | 132,000 | 760 |
| 2001-06-25 | 217 | 228 | 215 | 227 | 171,000 | 756.67 |
| 2001-06-22 | 219 | 219 | 216 | 219 | 58,000 | 730 |
| 2001-06-21 | 213 | 216 | 208 | 215 | 46,000 | 716.67 |
| 2001-06-20 | 218 | 218 | 208 | 208 | 21,000 | 693.33 |
| 2001-06-19 | 214 | 220 | 210 | 214 | 56,000 | 713.33 |
| 2001-06-18 | 208 | 209 | 207 | 209 | 18,000 | 696.67 |
| 2001-06-15 | 207 | 209 | 205 | 208 | 49,000 | 693.33 |
| 2001-06-14 | 211 | 218 | 210 | 212 | 48,000 | 706.67 |
| 2001-06-13 | 215 | 215 | 211 | 214 | 64,000 | 713.33 |
| 2001-06-12 | 222 | 223 | 216 | 216 | 33,000 | 720 |
| 2001-06-11 | 225 | 230 | 223 | 223 | 102,000 | 743.33 |
| 2001-06-08 | 208 | 220 | 208 | 220 | 124,000 | 733.33 |
| 2001-06-07 | 210 | 210 | 205 | 210 | 46,000 | 700 |
| 2001-06-06 | 210 | 212 | 210 | 211 | 25,000 | 703.33 |
| 2001-06-05 | 211 | 212 | 208 | 210 | 43,000 | 700 |
| 2001-06-04 | 208 | 211 | 207 | 211 | 39,000 | 703.33 |
| 2001-06-01 | 209 | 214 | 209 | 209 | 67,000 | 696.67 |
| 2001-05-31 | 215 | 215 | 211 | 211 | 88,000 | 703.33 |
| 2001-05-30 | 220 | 220 | 216 | 218 | 64,000 | 726.67 |
| 2001-05-29 | 220 | 225 | 220 | 225 | 57,000 | 750 |
| 2001-05-28 | 222 | 225 | 220 | 220 | 59,000 | 733.33 |
| 2001-05-25 | 224 | 225 | 220 | 222 | 49,000 | 740 |
| 2001-05-24 | 228 | 228 | 224 | 224 | 36,000 | 746.67 |
| 2001-05-23 | 221 | 225 | 221 | 225 | 60,000 | 750 |
| 2001-05-22 | 230 | 230 | 221 | 221 | 64,000 | 736.67 |
| 2001-05-21 | 216 | 225 | 216 | 220 | 45,000 | 733.33 |
| 2001-05-18 | 221 | 222 | 216 | 216 | 45,000 | 720 |
| 2001-05-17 | 222 | 222 | 215 | 220 | 122,000 | 733.33 |
| 2001-05-16 | 227 | 227 | 222 | 222 | 121,000 | 740 |
| 2001-05-15 | 226 | 227 | 220 | 227 | 50,000 | 756.67 |
| 2001-05-14 | 228 | 229 | 220 | 229 | 100,000 | 763.33 |
| 2001-05-11 | 233 | 234 | 227 | 232 | 96,000 | 773.33 |
| 2001-05-10 | 226 | 232 | 226 | 230 | 55,000 | 766.67 |
| 2001-05-09 | 230 | 230 | 225 | 230 | 98,000 | 766.67 |
| 2001-05-08 | 239 | 241 | 228 | 233 | 97,000 | 776.67 |
| 2001-05-07 | 248 | 248 | 240 | 242 | 74,000 | 806.67 |
| 2001-05-02 | 240 | 244 | 238 | 243 | 198,000 | 810 |
| 2001-05-01 | 244 | 250 | 244 | 249 | 88,000 | 830 |
| 2001-04-27 | 255 | 255 | 241 | 242 | 200,000 | 806.67 |
| 2001-04-26 | 243 | 259 | 242 | 251 | 945,000 | 836.67 |
| 2001-04-25 | 237 | 242 | 237 | 238 | 237,000 | 793.33 |
| 2001-04-24 | 239 | 239 | 232 | 237 | 73,000 | 790 |
| 2001-04-23 | 230 | 236 | 229 | 236 | 111,000 | 786.67 |
| 2001-04-20 | 229 | 233 | 228 | 233 | 57,000 | 776.67 |
| 2001-04-19 | 234 | 239 | 228 | 233 | 60,000 | 776.67 |
| 2001-04-18 | 234 | 239 | 234 | 234 | 115,000 | 780 |
| 2001-04-17 | 240 | 240 | 235 | 237 | 80,000 | 790 |
| 2001-04-16 | 241 | 242 | 235 | 239 | 107,000 | 796.67 |
| 2001-04-13 | 238 | 240 | 235 | 236 | 115,000 | 786.67 |
| 2001-04-12 | 240 | 240 | 235 | 238 | 112,000 | 793.33 |
| 2001-04-11 | 244 | 244 | 236 | 239 | 174,000 | 796.67 |
| 2001-04-10 | 228 | 243 | 228 | 238 | 266,000 | 793.33 |
| 2001-04-09 | 230 | 233 | 227 | 228 | 163,000 | 760 |
| 2001-04-06 | 245 | 248 | 231 | 233 | 384,000 | 776.67 |
| 2001-04-05 | 221 | 242 | 221 | 240 | 493,000 | 800 |
| 2001-04-04 | 210 | 222 | 210 | 221 | 46,000 | 736.67 |
| 2001-04-03 | 213 | 218 | 213 | 218 | 39,000 | 726.67 |
| 2001-04-02 | 215 | 215 | 205 | 210 | 51,000 | 700 |
| 2001-03-30 | 222 | 224 | 215 | 215 | 118,000 | 716.67 |
| 2001-03-29 | 225 | 227 | 222 | 225 | 83,000 | 750 |
| 2001-03-28 | 228 | 230 | 225 | 230 | 167,000 | 766.67 |
| 2001-03-27 | 229 | 233 | 223 | 230 | 229,000 | 766.67 |
| 2001-03-26 | 226 | 229 | 222 | 229 | 258,000 | 763.33 |
| 2001-03-23 | 216 | 222 | 215 | 222 | 221,000 | 740 |
| 2001-03-22 | 210 | 218 | 209 | 213 | 185,000 | 710 |
| 2001-03-21 | 208 | 212 | 197 | 197 | 124,000 | 656.67 |
| 2001-03-19 | 200 | 204 | 195 | 203 | 109,000 | 676.67 |
| 2001-03-16 | 196 | 200 | 196 | 198 | 39,000 | 660 |
| 2001-03-15 | 190 | 199 | 190 | 199 | 80,000 | 663.33 |
| 2001-03-14 | 204 | 204 | 197 | 202 | 44,000 | 673.33 |
| 2001-03-13 | 201 | 201 | 194 | 197 | 150,000 | 656.67 |
| 2001-03-12 | 213 | 213 | 206 | 206 | 100,000 | 686.67 |
| 2001-03-09 | 208 | 208 | 201 | 208 | 172,000 | 693.33 |
| 2001-03-08 | 198 | 203 | 197 | 203 | 79,000 | 676.67 |
| 2001-03-07 | 201 | 202 | 196 | 200 | 78,000 | 666.67 |
| 2001-03-06 | 197 | 200 | 193 | 200 | 67,000 | 666.67 |
| 2001-03-05 | 200 | 203 | 192 | 192 | 130,000 | 640 |
| 2001-03-02 | 209 | 209 | 202 | 202 | 102,000 | 673.33 |
| 2001-03-01 | 205 | 210 | 203 | 205 | 140,000 | 683.33 |
| 2001-02-28 | 220 | 220 | 210 | 211 | 163,000 | 703.33 |
| 2001-02-27 | 219 | 223 | 215 | 215 | 253,000 | 716.67 |
| 2001-02-26 | 215 | 223 | 211 | 214 | 470,000 | 713.33 |
| 2001-02-23 | 202 | 208 | 200 | 208 | 268,000 | 693.33 |
| 2001-02-22 | 203 | 208 | 201 | 201 | 255,000 | 670 |
| 2001-02-21 | 206 | 219 | 203 | 208 | 986,000 | 693.33 |
| 2001-02-20 | 197 | 211 | 192 | 210 | 1,036,000 | 700 |
| 2001-02-19 | 186 | 201 | 186 | 197 | 598,000 | 656.67 |
| 2001-02-16 | 178 | 180 | 177 | 179 | 27,000 | 596.67 |
| 2001-02-15 | 176 | 178 | 176 | 176 | 35,000 | 586.67 |
| 2001-02-14 | 179 | 180 | 174 | 176 | 42,000 | 586.67 |
| 2001-02-13 | 178 | 178 | 175 | 178 | 63,000 | 593.33 |
| 2001-02-09 | 170 | 178 | 170 | 173 | 63,000 | 576.67 |
| 2001-02-08 | 173 | 173 | 168 | 170 | 79,000 | 566.67 |
| 2001-02-07 | 173 | 173 | 172 | 173 | 34,000 | 576.67 |
| 2001-02-06 | 173 | 174 | 172 | 173 | 29,000 | 576.67 |
| 2001-02-05 | 178 | 178 | 172 | 172 | 27,000 | 573.33 |
| 2001-02-02 | 176 | 178 | 176 | 178 | 19,000 | 593.33 |
| 2001-02-01 | 178 | 180 | 176 | 179 | 20,000 | 596.67 |
| 2001-01-31 | 182 | 184 | 176 | 180 | 56,000 | 600 |
| 2001-01-30 | 178 | 179 | 173 | 179 | 16,000 | 596.67 |
| 2001-01-29 | 170 | 176 | 170 | 176 | 55,000 | 586.67 |
| 2001-01-26 | 179 | 179 | 172 | 172 | 64,000 | 573.33 |
| 2001-01-25 | 175 | 176 | 175 | 175 | 30,000 | 583.33 |
| 2001-01-24 | 180 | 181 | 178 | 178 | 45,000 | 593.33 |
| 2001-01-23 | 181 | 181 | 178 | 180 | 33,000 | 600 |
| 2001-01-22 | 179 | 179 | 178 | 178 | 33,000 | 593.33 |
| 2001-01-19 | 180 | 181 | 178 | 179 | 26,000 | 596.67 |
| 2001-01-18 | 180 | 182 | 177 | 177 | 50,000 | 590 |
| 2001-01-17 | 175 | 178 | 175 | 178 | 15,000 | 593.33 |
| 2001-01-16 | 174 | 175 | 172 | 175 | 27,000 | 583.33 |
| 2001-01-15 | 165 | 172 | 165 | 171 | 31,000 | 570 |
| 2001-01-12 | 170 | 170 | 166 | 170 | 45,000 | 566.67 |
| 2001-01-11 | 180 | 180 | 168 | 171 | 69,000 | 570 |
| 2001-01-10 | 170 | 172 | 165 | 170 | 38,000 | 566.67 |
| 2001-01-09 | 170 | 170 | 168 | 170 | 77,000 | 566.67 |
| 2001-01-05 | 175 | 176 | 171 | 172 | 33,000 | 573.33 |
| 2001-01-04 | 177 | 177 | 170 | 170 | 42,000 | 566.67 |
分割・併合履歴 ： [2025-03-28]1株→3株 [2017-09-27]1株→0.1株