6331 三菱化工機(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	219	219	216	217	236,000	723.33
2004-12-29	221	224	218	219	348,000	730
2004-12-28	226	226	220	222	1,343,000	740
2004-12-27	216	232	213	226	3,471,000	753.33
2004-12-24	211	215	210	211	529,000	703.33
2004-12-22	213	214	209	210	523,000	700
2004-12-21	215	216	210	212	597,000	706.67
2004-12-20	208	215	205	212	1,343,000	706.67
2004-12-17	226	228	207	208	4,204,000	693.33
2004-12-16	205	212	203	211	551,000	703.33
2004-12-15	202	206	201	203	296,000	676.67
2004-12-14	206	208	202	202	361,000	673.33
2004-12-13	204	212	201	209	710,000	696.67
2004-12-10	202	207	199	199	498,000	663.33
2004-12-09	208	209	200	205	695,000	683.33
2004-12-08	212	215	207	210	1,278,000	700
2004-12-07	230	237	215	219	11,570,000	730
2004-12-06	189	220	187	220	1,683,000	733.33
2004-12-03	191	191	188	189	96,000	630
2004-12-02	190	190	187	188	46,000	626.67
2004-12-01	188	189	186	187	117,000	623.33
2004-11-30	192	192	188	189	100,000	630
2004-11-29	190	194	190	191	222,000	636.67
2004-11-26	183	193	182	187	420,000	623.33
2004-11-25	183	183	180	181	197,000	603.33
2004-11-24	185	186	183	183	75,000	610
2004-11-22	187	188	185	186	136,000	620
2004-11-19	187	191	187	190	236,000	633.33
2004-11-18	191	192	188	188	216,000	626.67
2004-11-17	190	195	190	192	265,000	640
2004-11-16	195	196	194	195	127,000	650
2004-11-15	193	197	193	193	172,000	643.33
2004-11-12	192	194	191	194	116,000	646.67
2004-11-11	198	198	194	194	180,000	646.67
2004-11-10	196	201	196	197	117,000	656.67
2004-11-09	198	198	197	198	56,000	660
2004-11-08	202	202	196	199	176,000	663.33
2004-11-05	197	199	194	199	152,000	663.33
2004-11-04	197	197	193	194	173,000	646.67
2004-11-02	191	194	191	192	178,000	640
2004-11-01	196	197	191	191	256,000	636.67
2004-10-29	201	202	196	199	259,000	663.33
2004-10-28	206	208	203	203	95,000	676.67
2004-10-27	208	212	204	204	213,000	680
2004-10-26	199	209	199	204	434,000	680
2004-10-25	196	200	195	198	195,000	660
2004-10-22	203	207	198	204	348,000	680
2004-10-21	206	210	201	202	357,000	673.33
2004-10-20	209	209	204	205	410,000	683.33
2004-10-19	212	214	209	209	449,000	696.67
2004-10-18	212	220	209	210	433,000	700
2004-10-15	205	213	204	212	770,000	706.67
2004-10-14	216	217	208	210	863,000	700
2004-10-13	215	226	214	218	1,106,000	726.67
2004-10-12	218	218	212	216	768,000	720
2004-10-08	220	222	216	218	816,000	726.67
2004-10-07	219	229	218	222	2,395,000	740
2004-10-06	215	219	211	214	1,295,000	713.33
2004-10-05	221	225	216	219	2,616,000	730
2004-10-04	224	237	219	224	7,130,000	746.67
2004-10-01	202	217	198	217	7,785,000	723.33
2004-09-30	192	208	189	200	3,905,000	666.67
2004-09-29	197	198	187	192	2,089,000	640
2004-09-28	173	202	173	184	2,664,000	613.33
2004-09-27	176	176	171	173	174,000	576.67
2004-09-24	171	174	171	172	163,000	573.33
2004-09-22	170	178	168	178	263,000	593.33
2004-09-21	171	171	167	167	108,000	556.67
2004-09-17	180	180	167	173	286,000	576.67
2004-09-16	179	183	175	179	157,000	596.67
2004-09-15	183	185	181	182	159,000	606.67
2004-09-14	185	186	182	183	223,000	610
2004-09-13	185	185	181	183	276,000	610
2004-09-10	185	187	181	186	635,000	620
2004-09-09	190	194	185	187	1,905,000	623.33
2004-09-08	172	189	172	188	1,130,000	626.67
2004-09-07	168	170	165	169	145,000	563.33
2004-09-06	164	168	164	168	96,000	560
2004-09-03	165	165	162	163	69,000	543.33
2004-09-02	162	165	162	164	33,000	546.67
2004-09-01	164	164	161	162	48,000	540
2004-08-31	163	163	161	162	21,000	540
2004-08-30	169	170	165	165	19,000	550
2004-08-27	168	168	166	166	29,000	553.33
2004-08-26	169	169	164	164	58,000	546.67
2004-08-25	164	165	162	164	35,000	546.67
2004-08-24	163	164	162	164	18,000	546.67
2004-08-23	164	168	164	165	24,000	550
2004-08-20	164	164	161	164	37,000	546.67
2004-08-19	164	165	162	164	52,000	546.67
2004-08-18	159	161	158	160	52,000	533.33
2004-08-17	160	161	159	161	30,000	536.67
2004-08-16	160	162	156	162	54,000	540
2004-08-13	165	165	160	161	49,000	536.67
2004-08-12	163	165	162	163	14,000	543.33
2004-08-11	163	166	162	163	93,000	543.33
2004-08-10	160	161	158	161	75,000	536.67
2004-08-09	165	168	118	159	403,000	530
2004-08-06	165	170	164	168	73,000	560
2004-08-05	169	169	167	168	25,000	560
2004-08-04	173	173	165	169	114,000	563.33
2004-08-03	178	178	172	173	47,000	576.67
2004-08-02	177	177	173	175	36,000	583.33
2004-07-30	178	179	173	178	92,000	593.33
2004-07-29	177	178	171	173	151,000	576.67
2004-07-28	169	176	169	172	84,000	573.33
2004-07-27	176	179	167	167	75,000	556.67
2004-07-26	182	185	177	181	179,000	603.33
2004-07-23	188	188	185	187	88,000	623.33
2004-07-22	184	186	183	184	88,000	613.33
2004-07-21	187	188	184	185	151,000	616.67
2004-07-20	186	188	184	184	149,000	613.33
2004-07-16	185	186	183	185	82,000	616.67
2004-07-15	186	187	183	184	108,000	613.33
2004-07-14	189	190	183	183	149,000	610
2004-07-13	190	190	185	189	101,000	630
2004-07-12	187	190	186	190	173,000	633.33
2004-07-09	186	186	183	186	166,000	620
2004-07-08	183	186	183	186	173,000	620
2004-07-07	183	188	180	183	405,000	610
2004-07-06	192	193	185	186	754,000	620
2004-07-05	197	198	191	193	913,000	643.33
2004-07-02	188	197	186	195	1,218,000	650
2004-07-01	186	190	185	189	1,296,000	630
2004-06-30	188	195	184	191	3,028,000	636.67
2004-06-29	176	177	172	174	199,000	580
2004-06-28	180	180	176	178	106,000	593.33
2004-06-25	180	180	178	178	133,000	593.33
2004-06-24	175	180	175	179	151,000	596.67
2004-06-23	181	181	174	176	276,000	586.67
2004-06-22	175	182	173	178	965,000	593.33
2004-06-21	173	174	171	171	122,000	570
2004-06-18	174	174	170	170	165,000	566.67
2004-06-17	166	174	166	172	507,000	573.33
2004-06-16	165	167	163	166	133,000	553.33
2004-06-15	166	166	161	163	111,000	543.33
2004-06-14	167	169	163	164	124,000	546.67
2004-06-11	160	167	160	167	297,000	556.67
2004-06-10	153	161	153	159	111,000	530
2004-06-09	154	155	153	153	59,000	510
2004-06-08	155	155	152	152	25,000	506.67
2004-06-07	151	154	151	152	55,000	506.67
2004-06-04	151	151	146	150	29,000	500
2004-06-03	152	153	148	148	61,000	493.33
2004-06-02	155	155	151	152	57,000	506.67
2004-06-01	152	154	152	154	27,000	513.33
2004-05-31	157	157	154	154	28,000	513.33
2004-05-28	152	157	151	157	60,000	523.33
2004-05-27	154	154	152	152	66,000	506.67
2004-05-26	158	159	154	154	78,000	513.33
2004-05-25	158	158	152	154	51,000	513.33
2004-05-24	157	158	155	158	34,000	526.67
2004-05-21	150	154	150	154	66,000	513.33
2004-05-20	150	153	148	149	49,000	496.67
2004-05-19	145	151	144	150	62,000	500
2004-05-18	139	144	139	140	84,000	466.67
2004-05-17	145	147	136	136	180,000	453.33
2004-05-14	152	153	151	151	72,000	503.33
2004-05-13	154	156	153	156	70,000	520
2004-05-12	154	156	151	156	109,000	520
2004-05-11	154	154	150	152	176,000	506.67
2004-05-10	156	158	145	145	205,000	483.33
2004-05-07	161	163	160	162	144,000	540
2004-05-06	173	173	162	162	106,000	540
2004-04-30	172	172	170	171	63,000	570
2004-04-28	177	177	174	175	87,000	583.33
2004-04-27	174	174	169	174	97,000	580
2004-04-26	183	183	173	174	130,000	580
2004-04-23	182	185	179	182	92,000	606.67
2004-04-22	181	188	180	182	123,000	606.67
2004-04-21	180	183	179	181	107,000	603.33
2004-04-20	180	183	176	181	89,000	603.33
2004-04-19	185	185	177	181	92,000	603.33
2004-04-16	184	188	184	185	85,000	616.67
2004-04-15	195	198	184	184	454,000	613.33
2004-04-14	188	192	187	191	319,000	636.67
2004-04-13	185	188	183	188	187,000	626.67
2004-04-12	182	184	181	183	99,000	610
2004-04-09	183	183	180	180	113,000	600
2004-04-08	181	187	180	185	127,000	616.67
2004-04-07	183	186	181	181	171,000	603.33
2004-04-06	181	189	181	184	251,000	613.33
2004-04-05	190	190	182	185	584,000	616.67
2004-04-02	173	191	173	184	1,887,000	613.33
2004-04-01	173	173	169	171	122,000	570
2004-03-31	171	172	170	172	87,000	573.33
2004-03-30	172	173	170	172	120,000	573.33
2004-03-29	172	172	170	172	88,000	573.33
2004-03-26	176	177	172	172	141,000	573.33
2004-03-25	173	176	171	175	443,000	583.33
2004-03-24	166	173	166	170	292,000	566.67
2004-03-23	167	168	164	166	147,000	553.33
2004-03-22	166	167	166	166	68,000	553.33
2004-03-19	165	167	165	166	82,000	553.33
2004-03-18	169	170	166	166	126,000	553.33
2004-03-17	169	170	167	169	201,000	563.33
2004-03-16	169	170	167	168	168,000	560
2004-03-15	170	170	165	169	225,000	563.33
2004-03-12	165	167	165	166	220,000	553.33
2004-03-11	167	169	165	167	303,000	556.67
2004-03-10	170	170	160	165	761,000	550
2004-03-09	172	173	170	170	71,000	566.67
2004-03-08	167	173	167	170	149,000	566.67
2004-03-05	170	172	167	167	202,000	556.67
2004-03-04	163	169	162	167	264,000	556.67
2004-03-03	161	163	160	162	96,000	540
2004-03-02	161	163	160	160	201,000	533.33
2004-03-01	158	164	158	159	689,000	530
2004-02-27	166	168	165	168	75,000	560
2004-02-26	164	168	163	166	89,000	553.33
2004-02-25	164	166	164	164	40,000	546.67
2004-02-24	169	169	163	166	150,000	553.33
2004-02-23	164	171	161	170	370,000	566.67
2004-02-20	158	166	155	166	316,000	553.33
2004-02-19	155	157	155	155	42,000	516.67
2004-02-18	156	157	155	155	41,000	516.67
2004-02-17	155	158	154	158	34,000	526.67
2004-02-16	156	156	152	155	22,000	516.67
2004-02-13	154	159	154	156	62,000	520
2004-02-12	157	157	151	155	100,000	516.67
2004-02-10	158	158	155	155	32,000	516.67
2004-02-09	157	160	156	156	46,000	520
2004-02-06	160	160	157	159	20,000	530
2004-02-05	156	158	155	157	57,000	523.33
2004-02-04	161	161	156	156	59,000	520
2004-02-03	161	161	157	159	58,000	530
2004-02-02	161	165	160	160	54,000	533.33
2004-01-30	158	160	157	160	47,000	533.33
2004-01-29	160	161	156	156	130,000	520
2004-01-28	162	162	160	160	85,000	533.33
2004-01-27	162	164	162	163	52,000	543.33
2004-01-26	160	164	160	162	104,000	540
2004-01-23	159	164	159	161	189,000	536.67
2004-01-22	164	164	163	164	70,000	546.67
2004-01-21	167	167	162	164	48,000	546.67
2004-01-20	169	169	163	165	150,000	550
2004-01-19	162	168	162	165	125,000	550
2004-01-16	160	164	160	164	49,000	546.67
2004-01-15	159	165	159	161	103,000	536.67
2004-01-14	157	163	155	160	110,000	533.33
2004-01-13	163	165	159	162	167,000	540
2004-01-09	154	166	154	166	409,000	553.33
2004-01-08	149	152	147	152	132,000	506.67
2004-01-07	149	149	146	147	82,000	490
2004-01-06	151	152	144	148	130,000	493.33
2004-01-05	148	150	144	150	93,000	500

分割・併合履歴： [2025-03-28]1株→3株 [2017-09-27]1株→0.1株

2025年04月
日	月	火	水	木	金	土
« 03月31日
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30