6331 三菱化工機(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 380 | 397 | 379 | 395 | 4,707,000 | 1,316.67 |
| 2005-12-29 | 369 | 377 | 364 | 368 | 1,574,000 | 1,226.67 |
| 2005-12-28 | 362 | 371 | 360 | 366 | 1,764,000 | 1,220 |
| 2005-12-27 | 362 | 363 | 355 | 361 | 607,000 | 1,203.33 |
| 2005-12-26 | 360 | 366 | 357 | 362 | 1,341,000 | 1,206.67 |
| 2005-12-22 | 354 | 360 | 343 | 353 | 643,000 | 1,176.67 |
| 2005-12-21 | 355 | 362 | 350 | 353 | 1,229,000 | 1,176.67 |
| 2005-12-20 | 338 | 350 | 332 | 350 | 1,097,000 | 1,166.67 |
| 2005-12-19 | 345 | 345 | 336 | 340 | 512,000 | 1,133.33 |
| 2005-12-16 | 345 | 351 | 342 | 344 | 579,000 | 1,146.67 |
| 2005-12-15 | 352 | 360 | 343 | 351 | 1,088,000 | 1,170 |
| 2005-12-14 | 369 | 374 | 352 | 355 | 3,341,000 | 1,183.33 |
| 2005-12-13 | 340 | 372 | 340 | 370 | 6,039,000 | 1,233.33 |
| 2005-12-12 | 340 | 340 | 335 | 338 | 674,000 | 1,126.67 |
| 2005-12-09 | 323 | 334 | 323 | 333 | 700,000 | 1,110 |
| 2005-12-08 | 333 | 335 | 323 | 326 | 695,000 | 1,086.67 |
| 2005-12-07 | 336 | 341 | 334 | 336 | 795,000 | 1,120 |
| 2005-12-06 | 343 | 343 | 335 | 336 | 739,000 | 1,120 |
| 2005-12-05 | 336 | 342 | 333 | 342 | 1,063,000 | 1,140 |
| 2005-12-02 | 338 | 340 | 333 | 333 | 1,059,000 | 1,110 |
| 2005-12-01 | 333 | 346 | 332 | 342 | 5,816,000 | 1,140 |
| 2005-11-30 | 311 | 325 | 305 | 323 | 1,401,000 | 1,076.67 |
| 2005-11-29 | 306 | 310 | 305 | 310 | 335,000 | 1,033.33 |
| 2005-11-28 | 302 | 309 | 302 | 305 | 266,000 | 1,016.67 |
| 2005-11-25 | 296 | 305 | 292 | 303 | 284,000 | 1,010 |
| 2005-11-24 | 307 | 309 | 295 | 296 | 544,000 | 986.67 |
| 2005-11-22 | 308 | 309 | 303 | 307 | 289,000 | 1,023.33 |
| 2005-11-21 | 316 | 316 | 306 | 307 | 322,000 | 1,023.33 |
| 2005-11-18 | 315 | 319 | 311 | 313 | 396,000 | 1,043.33 |
| 2005-11-17 | 308 | 318 | 306 | 316 | 457,000 | 1,053.33 |
| 2005-11-16 | 306 | 307 | 301 | 307 | 429,000 | 1,023.33 |
| 2005-11-15 | 311 | 312 | 301 | 302 | 503,000 | 1,006.67 |
| 2005-11-14 | 315 | 315 | 310 | 311 | 330,000 | 1,036.67 |
| 2005-11-11 | 314 | 320 | 311 | 312 | 576,000 | 1,040 |
| 2005-11-10 | 324 | 324 | 308 | 313 | 707,000 | 1,043.33 |
| 2005-11-09 | 321 | 330 | 316 | 326 | 1,315,000 | 1,086.67 |
| 2005-11-08 | 330 | 330 | 318 | 323 | 2,182,000 | 1,076.67 |
| 2005-11-07 | 308 | 308 | 301 | 307 | 588,000 | 1,023.33 |
| 2005-11-04 | 303 | 306 | 303 | 305 | 672,000 | 1,016.67 |
| 2005-11-02 | 300 | 302 | 297 | 301 | 567,000 | 1,003.33 |
| 2005-11-01 | 304 | 304 | 301 | 303 | 332,000 | 1,010 |
| 2005-10-31 | 308 | 308 | 298 | 303 | 482,000 | 1,010 |
| 2005-10-28 | 304 | 308 | 302 | 305 | 945,000 | 1,016.67 |
| 2005-10-27 | 296 | 307 | 294 | 304 | 1,017,000 | 1,013.33 |
| 2005-10-26 | 288 | 295 | 283 | 293 | 682,000 | 976.67 |
| 2005-10-25 | 281 | 289 | 281 | 283 | 476,000 | 943.33 |
| 2005-10-24 | 280 | 283 | 276 | 278 | 327,000 | 926.67 |
| 2005-10-21 | 281 | 286 | 275 | 285 | 549,000 | 950 |
| 2005-10-20 | 288 | 288 | 281 | 281 | 419,000 | 936.67 |
| 2005-10-19 | 289 | 292 | 283 | 284 | 575,000 | 946.67 |
| 2005-10-18 | 292 | 294 | 282 | 287 | 393,000 | 956.67 |
| 2005-10-17 | 299 | 299 | 289 | 290 | 243,000 | 966.67 |
| 2005-10-14 | 303 | 304 | 292 | 292 | 530,000 | 973.33 |
| 2005-10-13 | 303 | 306 | 300 | 302 | 443,000 | 1,006.67 |
| 2005-10-12 | 311 | 315 | 305 | 306 | 1,970,000 | 1,020 |
| 2005-10-11 | 291 | 299 | 290 | 296 | 1,076,000 | 986.67 |
| 2005-10-07 | 288 | 301 | 286 | 286 | 1,914,000 | 953.33 |
| 2005-10-06 | 295 | 298 | 280 | 287 | 3,187,000 | 956.67 |
| 2005-10-05 | 307 | 318 | 305 | 305 | 706,000 | 1,016.67 |
| 2005-10-04 | 311 | 315 | 304 | 312 | 647,000 | 1,040 |
| 2005-10-03 | 315 | 315 | 303 | 306 | 733,000 | 1,020 |
| 2005-09-30 | 329 | 331 | 314 | 315 | 997,000 | 1,050 |
| 2005-09-29 | 340 | 340 | 325 | 334 | 1,106,000 | 1,113.33 |
| 2005-09-28 | 321 | 340 | 319 | 335 | 1,830,000 | 1,116.67 |
| 2005-09-27 | 336 | 338 | 317 | 320 | 1,284,000 | 1,066.67 |
| 2005-09-26 | 343 | 344 | 336 | 339 | 1,809,000 | 1,130 |
| 2005-09-22 | 312 | 337 | 309 | 333 | 2,664,000 | 1,110 |
| 2005-09-21 | 360 | 363 | 316 | 322 | 9,519,000 | 1,073.33 |
| 2005-09-20 | 273 | 351 | 273 | 338 | 29,178,000 | 1,126.67 |
| 2005-09-16 | 275 | 275 | 268 | 271 | 757,000 | 903.33 |
| 2005-09-15 | 268 | 274 | 266 | 273 | 972,000 | 910 |
| 2005-09-14 | 266 | 272 | 262 | 267 | 1,089,000 | 890 |
| 2005-09-13 | 263 | 278 | 258 | 268 | 1,815,000 | 893.33 |
| 2005-09-12 | 266 | 266 | 259 | 263 | 735,000 | 876.67 |
| 2005-09-09 | 260 | 267 | 259 | 263 | 1,310,000 | 876.67 |
| 2005-09-08 | 265 | 268 | 255 | 262 | 1,477,000 | 873.33 |
| 2005-09-07 | 274 | 276 | 264 | 269 | 1,653,000 | 896.67 |
| 2005-09-06 | 286 | 287 | 267 | 273 | 4,194,000 | 910 |
| 2005-09-05 | 274 | 285 | 273 | 283 | 7,044,000 | 943.33 |
| 2005-09-02 | 264 | 268 | 262 | 267 | 1,369,000 | 890 |
| 2005-09-01 | 270 | 272 | 260 | 263 | 4,239,000 | 876.67 |
| 2005-08-31 | 253 | 267 | 253 | 265 | 4,859,000 | 883.33 |
| 2005-08-30 | 255 | 256 | 251 | 253 | 1,292,000 | 843.33 |
| 2005-08-29 | 246 | 259 | 246 | 256 | 6,344,000 | 853.33 |
| 2005-08-26 | 246 | 247 | 240 | 243 | 1,276,000 | 810 |
| 2005-08-25 | 247 | 249 | 244 | 247 | 3,101,000 | 823.33 |
| 2005-08-24 | 235 | 256 | 233 | 251 | 10,316,000 | 836.67 |
| 2005-08-23 | 233 | 236 | 232 | 233 | 411,000 | 776.67 |
| 2005-08-22 | 231 | 233 | 230 | 231 | 173,000 | 770 |
| 2005-08-19 | 231 | 231 | 229 | 229 | 222,000 | 763.33 |
| 2005-08-18 | 232 | 236 | 231 | 233 | 330,000 | 776.67 |
| 2005-08-17 | 228 | 234 | 227 | 230 | 276,000 | 766.67 |
| 2005-08-16 | 232 | 233 | 229 | 230 | 354,000 | 766.67 |
| 2005-08-15 | 235 | 236 | 233 | 233 | 262,000 | 776.67 |
| 2005-08-12 | 235 | 238 | 233 | 236 | 282,000 | 786.67 |
| 2005-08-11 | 241 | 241 | 235 | 238 | 535,000 | 793.33 |
| 2005-08-10 | 233 | 242 | 233 | 240 | 654,000 | 800 |
| 2005-08-09 | 225 | 233 | 224 | 233 | 340,000 | 776.67 |
| 2005-08-08 | 222 | 228 | 218 | 226 | 682,000 | 753.33 |
| 2005-08-05 | 227 | 229 | 224 | 227 | 613,000 | 756.67 |
| 2005-08-04 | 231 | 233 | 223 | 226 | 953,000 | 753.33 |
| 2005-08-03 | 236 | 237 | 231 | 232 | 837,000 | 773.33 |
| 2005-08-02 | 244 | 245 | 236 | 237 | 1,213,000 | 790 |
| 2005-08-01 | 245 | 247 | 242 | 243 | 741,000 | 810 |
| 2005-07-29 | 241 | 248 | 239 | 245 | 1,370,000 | 816.67 |
| 2005-07-28 | 243 | 244 | 239 | 241 | 844,000 | 803.33 |
| 2005-07-27 | 239 | 246 | 237 | 245 | 1,752,000 | 816.67 |
| 2005-07-26 | 238 | 239 | 235 | 239 | 1,147,000 | 796.67 |
| 2005-07-25 | 241 | 242 | 238 | 239 | 1,048,000 | 796.67 |
| 2005-07-22 | 235 | 241 | 234 | 237 | 1,934,000 | 790 |
| 2005-07-21 | 248 | 249 | 233 | 237 | 3,544,000 | 790 |
| 2005-07-20 | 253 | 255 | 247 | 249 | 5,781,000 | 830 |
| 2005-07-19 | 242 | 253 | 241 | 251 | 10,625,000 | 836.67 |
| 2005-07-15 | 239 | 246 | 236 | 244 | 6,843,000 | 813.33 |
| 2005-07-14 | 237 | 239 | 234 | 238 | 4,797,000 | 793.33 |
| 2005-07-13 | 226 | 242 | 225 | 241 | 14,106,000 | 803.33 |
| 2005-07-12 | 226 | 226 | 222 | 225 | 1,796,000 | 750 |
| 2005-07-11 | 228 | 230 | 221 | 224 | 7,071,000 | 746.67 |
| 2005-07-08 | 203 | 231 | 202 | 223 | 6,722,000 | 743.33 |
| 2005-07-07 | 200 | 202 | 198 | 201 | 224,000 | 670 |
| 2005-07-06 | 201 | 205 | 200 | 202 | 305,000 | 673.33 |
| 2005-07-05 | 206 | 206 | 204 | 204 | 303,000 | 680 |
| 2005-07-04 | 209 | 209 | 206 | 207 | 164,000 | 690 |
| 2005-07-01 | 205 | 208 | 204 | 206 | 294,000 | 686.67 |
| 2005-06-30 | 212 | 212 | 209 | 210 | 97,000 | 700 |
| 2005-06-29 | 213 | 213 | 210 | 212 | 139,000 | 706.67 |
| 2005-06-28 | 213 | 213 | 210 | 212 | 87,000 | 706.67 |
| 2005-06-27 | 214 | 214 | 210 | 210 | 95,000 | 700 |
| 2005-06-24 | 208 | 213 | 208 | 213 | 129,000 | 710 |
| 2005-06-23 | 212 | 212 | 210 | 210 | 64,000 | 700 |
| 2005-06-22 | 213 | 213 | 209 | 212 | 218,000 | 706.67 |
| 2005-06-21 | 214 | 214 | 212 | 213 | 108,000 | 710 |
| 2005-06-20 | 217 | 217 | 213 | 214 | 160,000 | 713.33 |
| 2005-06-17 | 213 | 216 | 213 | 216 | 145,000 | 720 |
| 2005-06-16 | 215 | 216 | 213 | 213 | 233,000 | 710 |
| 2005-06-15 | 216 | 217 | 214 | 216 | 191,000 | 720 |
| 2005-06-14 | 219 | 219 | 213 | 214 | 596,000 | 713.33 |
| 2005-06-13 | 214 | 222 | 211 | 220 | 1,262,000 | 733.33 |
| 2005-06-10 | 209 | 214 | 207 | 214 | 271,000 | 713.33 |
| 2005-06-09 | 210 | 210 | 207 | 207 | 97,000 | 690 |
| 2005-06-08 | 208 | 209 | 206 | 207 | 79,000 | 690 |
| 2005-06-07 | 211 | 211 | 208 | 209 | 131,000 | 696.67 |
| 2005-06-06 | 206 | 214 | 205 | 211 | 251,000 | 703.33 |
| 2005-06-03 | 209 | 209 | 205 | 206 | 149,000 | 686.67 |
| 2005-06-02 | 214 | 214 | 207 | 209 | 358,000 | 696.67 |
| 2005-06-01 | 207 | 219 | 207 | 212 | 1,200,000 | 706.67 |
| 2005-05-31 | 199 | 208 | 199 | 204 | 865,000 | 680 |
| 2005-05-30 | 188 | 200 | 187 | 198 | 854,000 | 660 |
| 2005-05-27 | 184 | 192 | 182 | 191 | 897,000 | 636.67 |
| 2005-05-26 | 184 | 185 | 169 | 174 | 305,000 | 580 |
| 2005-05-25 | 193 | 193 | 182 | 184 | 153,000 | 613.33 |
| 2005-05-24 | 195 | 195 | 192 | 194 | 52,000 | 646.67 |
| 2005-05-23 | 192 | 195 | 192 | 195 | 65,000 | 650 |
| 2005-05-20 | 195 | 195 | 192 | 192 | 51,000 | 640 |
| 2005-05-19 | 195 | 195 | 191 | 194 | 74,000 | 646.67 |
| 2005-05-18 | 190 | 191 | 189 | 190 | 82,000 | 633.33 |
| 2005-05-17 | 198 | 198 | 187 | 189 | 148,000 | 630 |
| 2005-05-16 | 201 | 202 | 198 | 198 | 80,000 | 660 |
| 2005-05-13 | 202 | 203 | 199 | 202 | 133,000 | 673.33 |
| 2005-05-12 | 206 | 207 | 203 | 203 | 88,000 | 676.67 |
| 2005-05-11 | 207 | 207 | 204 | 204 | 92,000 | 680 |
| 2005-05-10 | 205 | 208 | 205 | 207 | 107,000 | 690 |
| 2005-05-09 | 204 | 205 | 202 | 205 | 54,000 | 683.33 |
| 2005-05-06 | 201 | 203 | 198 | 202 | 79,000 | 673.33 |
| 2005-05-02 | 199 | 203 | 198 | 200 | 112,000 | 666.67 |
| 2005-04-28 | 201 | 202 | 199 | 199 | 59,000 | 663.33 |
| 2005-04-27 | 204 | 205 | 201 | 201 | 170,000 | 670 |
| 2005-04-26 | 202 | 207 | 201 | 203 | 140,000 | 676.67 |
| 2005-04-25 | 196 | 202 | 195 | 201 | 125,000 | 670 |
| 2005-04-22 | 200 | 200 | 197 | 198 | 151,000 | 660 |
| 2005-04-21 | 188 | 194 | 187 | 192 | 234,000 | 640 |
| 2005-04-20 | 200 | 201 | 197 | 198 | 182,000 | 660 |
| 2005-04-19 | 193 | 199 | 193 | 197 | 95,000 | 656.67 |
| 2005-04-18 | 196 | 196 | 188 | 191 | 349,000 | 636.67 |
| 2005-04-15 | 204 | 204 | 200 | 203 | 211,000 | 676.67 |
| 2005-04-14 | 210 | 210 | 206 | 208 | 121,000 | 693.33 |
| 2005-04-13 | 213 | 214 | 211 | 212 | 117,000 | 706.67 |
| 2005-04-12 | 216 | 216 | 212 | 213 | 205,000 | 710 |
| 2005-04-11 | 220 | 220 | 215 | 216 | 199,000 | 720 |
| 2005-04-08 | 218 | 222 | 217 | 220 | 378,000 | 733.33 |
| 2005-04-07 | 218 | 219 | 218 | 218 | 100,000 | 726.67 |
| 2005-04-06 | 220 | 220 | 217 | 219 | 149,000 | 730 |
| 2005-04-05 | 219 | 220 | 217 | 219 | 188,000 | 730 |
| 2005-04-04 | 214 | 217 | 214 | 217 | 113,000 | 723.33 |
| 2005-04-01 | 215 | 220 | 213 | 214 | 334,000 | 713.33 |
| 2005-03-31 | 220 | 220 | 217 | 220 | 122,000 | 733.33 |
| 2005-03-30 | 216 | 220 | 212 | 213 | 283,000 | 710 |
| 2005-03-29 | 223 | 227 | 217 | 221 | 233,000 | 736.67 |
| 2005-03-28 | 227 | 227 | 221 | 226 | 114,000 | 753.33 |
| 2005-03-25 | 228 | 229 | 225 | 227 | 186,000 | 756.67 |
| 2005-03-24 | 232 | 233 | 229 | 230 | 229,000 | 766.67 |
| 2005-03-23 | 236 | 236 | 232 | 234 | 181,000 | 780 |
| 2005-03-22 | 241 | 242 | 237 | 237 | 219,000 | 790 |
| 2005-03-18 | 238 | 241 | 236 | 237 | 505,000 | 790 |
| 2005-03-17 | 238 | 239 | 232 | 234 | 736,000 | 780 |
| 2005-03-16 | 232 | 250 | 232 | 242 | 4,915,000 | 806.67 |
| 2005-03-15 | 232 | 234 | 230 | 231 | 310,000 | 770 |
| 2005-03-14 | 230 | 232 | 229 | 230 | 166,000 | 766.67 |
| 2005-03-11 | 234 | 234 | 230 | 230 | 326,000 | 766.67 |
| 2005-03-10 | 231 | 234 | 231 | 233 | 257,000 | 776.67 |
| 2005-03-09 | 230 | 233 | 228 | 231 | 277,000 | 770 |
| 2005-03-08 | 227 | 230 | 225 | 227 | 294,000 | 756.67 |
| 2005-03-07 | 234 | 234 | 228 | 229 | 214,000 | 763.33 |
| 2005-03-04 | 229 | 232 | 228 | 232 | 157,000 | 773.33 |
| 2005-03-03 | 231 | 234 | 229 | 229 | 296,000 | 763.33 |
| 2005-03-02 | 235 | 236 | 230 | 232 | 504,000 | 773.33 |
| 2005-03-01 | 228 | 237 | 228 | 235 | 758,000 | 783.33 |
| 2005-02-28 | 229 | 229 | 226 | 227 | 223,000 | 756.67 |
| 2005-02-25 | 229 | 229 | 224 | 225 | 244,000 | 750 |
| 2005-02-24 | 224 | 230 | 222 | 227 | 327,000 | 756.67 |
| 2005-02-23 | 219 | 223 | 219 | 221 | 141,000 | 736.67 |
| 2005-02-22 | 221 | 223 | 220 | 220 | 177,000 | 733.33 |
| 2005-02-21 | 220 | 223 | 218 | 221 | 243,000 | 736.67 |
| 2005-02-18 | 214 | 218 | 211 | 218 | 251,000 | 726.67 |
| 2005-02-17 | 220 | 220 | 214 | 215 | 227,000 | 716.67 |
| 2005-02-16 | 221 | 223 | 218 | 220 | 249,000 | 733.33 |
| 2005-02-15 | 224 | 224 | 221 | 221 | 322,000 | 736.67 |
| 2005-02-14 | 225 | 227 | 223 | 225 | 603,000 | 750 |
| 2005-02-10 | 233 | 233 | 231 | 232 | 185,000 | 773.33 |
| 2005-02-09 | 230 | 233 | 230 | 233 | 174,000 | 776.67 |
| 2005-02-08 | 230 | 232 | 230 | 230 | 157,000 | 766.67 |
| 2005-02-07 | 231 | 233 | 230 | 232 | 187,000 | 773.33 |
| 2005-02-04 | 235 | 235 | 230 | 230 | 253,000 | 766.67 |
| 2005-02-03 | 234 | 237 | 233 | 234 | 311,000 | 780 |
| 2005-02-02 | 228 | 234 | 228 | 233 | 398,000 | 776.67 |
| 2005-02-01 | 228 | 229 | 223 | 228 | 381,000 | 760 |
| 2005-01-31 | 234 | 235 | 230 | 232 | 275,000 | 773.33 |
| 2005-01-28 | 233 | 234 | 231 | 233 | 291,000 | 776.67 |
| 2005-01-27 | 234 | 237 | 234 | 235 | 392,000 | 783.33 |
| 2005-01-26 | 233 | 235 | 233 | 234 | 252,000 | 780 |
| 2005-01-25 | 235 | 236 | 230 | 232 | 348,000 | 773.33 |
| 2005-01-24 | 233 | 238 | 233 | 236 | 311,000 | 786.67 |
| 2005-01-21 | 233 | 236 | 232 | 233 | 457,000 | 776.67 |
| 2005-01-20 | 238 | 239 | 233 | 237 | 647,000 | 790 |
| 2005-01-19 | 243 | 245 | 239 | 239 | 572,000 | 796.67 |
| 2005-01-18 | 248 | 248 | 241 | 243 | 1,024,000 | 810 |
| 2005-01-17 | 248 | 253 | 245 | 247 | 2,964,000 | 823.33 |
| 2005-01-14 | 239 | 249 | 238 | 247 | 4,316,000 | 823.33 |
| 2005-01-13 | 234 | 247 | 232 | 244 | 3,716,000 | 813.33 |
| 2005-01-12 | 233 | 233 | 229 | 231 | 590,000 | 770 |
| 2005-01-11 | 234 | 235 | 230 | 234 | 736,000 | 780 |
| 2005-01-07 | 236 | 238 | 228 | 230 | 909,000 | 766.67 |
| 2005-01-06 | 232 | 243 | 230 | 234 | 4,558,000 | 780 |
| 2005-01-05 | 222 | 233 | 219 | 233 | 2,738,000 | 776.67 |
| 2005-01-04 | 218 | 223 | 215 | 221 | 471,000 | 736.67 |
分割・併合履歴 ： [2025-03-28]1株→3株 [2017-09-27]1株→0.1株