6331 三菱化工機(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 331 | 336 | 331 | 333 | 173,000 | 1,110 |
| 2006-12-28 | 332 | 336 | 330 | 334 | 213,000 | 1,113.33 |
| 2006-12-27 | 331 | 333 | 329 | 330 | 179,000 | 1,100 |
| 2006-12-26 | 322 | 331 | 321 | 331 | 383,000 | 1,103.33 |
| 2006-12-25 | 328 | 331 | 322 | 322 | 319,000 | 1,073.33 |
| 2006-12-22 | 335 | 336 | 331 | 333 | 234,000 | 1,110 |
| 2006-12-21 | 339 | 341 | 333 | 337 | 269,000 | 1,123.33 |
| 2006-12-20 | 330 | 336 | 328 | 334 | 296,000 | 1,113.33 |
| 2006-12-19 | 340 | 341 | 331 | 332 | 290,000 | 1,106.67 |
| 2006-12-18 | 345 | 345 | 342 | 343 | 177,000 | 1,143.33 |
| 2006-12-15 | 345 | 347 | 343 | 344 | 403,000 | 1,146.67 |
| 2006-12-14 | 346 | 347 | 342 | 343 | 313,000 | 1,143.33 |
| 2006-12-13 | 338 | 344 | 338 | 344 | 362,000 | 1,146.67 |
| 2006-12-12 | 345 | 346 | 342 | 343 | 285,000 | 1,143.33 |
| 2006-12-11 | 338 | 345 | 337 | 345 | 474,000 | 1,150 |
| 2006-12-08 | 332 | 340 | 332 | 337 | 520,000 | 1,123.33 |
| 2006-12-07 | 333 | 335 | 330 | 332 | 166,000 | 1,106.67 |
| 2006-12-06 | 329 | 333 | 327 | 332 | 250,000 | 1,106.67 |
| 2006-12-05 | 337 | 337 | 327 | 328 | 398,000 | 1,093.33 |
| 2006-12-04 | 333 | 335 | 328 | 334 | 350,000 | 1,113.33 |
| 2006-12-01 | 334 | 335 | 330 | 333 | 247,000 | 1,110 |
| 2006-11-30 | 334 | 337 | 332 | 336 | 233,000 | 1,120 |
| 2006-11-29 | 330 | 334 | 329 | 334 | 277,000 | 1,113.33 |
| 2006-11-28 | 322 | 328 | 318 | 328 | 231,000 | 1,093.33 |
| 2006-11-27 | 314 | 322 | 314 | 321 | 299,000 | 1,070 |
| 2006-11-24 | 321 | 321 | 313 | 318 | 178,000 | 1,060 |
| 2006-11-22 | 305 | 321 | 302 | 320 | 319,000 | 1,066.67 |
| 2006-11-21 | 314 | 318 | 308 | 308 | 312,000 | 1,026.67 |
| 2006-11-20 | 326 | 328 | 312 | 313 | 555,000 | 1,043.33 |
| 2006-11-17 | 338 | 340 | 326 | 330 | 348,000 | 1,100 |
| 2006-11-16 | 339 | 342 | 336 | 338 | 256,000 | 1,126.67 |
| 2006-11-15 | 335 | 339 | 335 | 337 | 207,000 | 1,123.33 |
| 2006-11-14 | 326 | 335 | 326 | 333 | 233,000 | 1,110 |
| 2006-11-13 | 338 | 338 | 318 | 322 | 601,000 | 1,073.33 |
| 2006-11-10 | 332 | 338 | 331 | 337 | 207,000 | 1,123.33 |
| 2006-11-09 | 332 | 340 | 332 | 335 | 292,000 | 1,116.67 |
| 2006-11-08 | 346 | 349 | 331 | 331 | 568,000 | 1,103.33 |
| 2006-11-07 | 348 | 351 | 344 | 346 | 620,000 | 1,153.33 |
| 2006-11-06 | 340 | 345 | 335 | 343 | 429,000 | 1,143.33 |
| 2006-11-02 | 340 | 343 | 337 | 340 | 567,000 | 1,133.33 |
| 2006-11-01 | 335 | 343 | 332 | 343 | 1,977,000 | 1,143.33 |
| 2006-10-31 | 320 | 323 | 318 | 320 | 187,000 | 1,066.67 |
| 2006-10-30 | 328 | 332 | 318 | 319 | 506,000 | 1,063.33 |
| 2006-10-27 | 335 | 337 | 331 | 331 | 185,000 | 1,103.33 |
| 2006-10-26 | 330 | 335 | 327 | 334 | 299,000 | 1,113.33 |
| 2006-10-25 | 338 | 338 | 330 | 330 | 245,000 | 1,100 |
| 2006-10-24 | 334 | 340 | 334 | 339 | 420,000 | 1,130 |
| 2006-10-23 | 330 | 333 | 330 | 333 | 93,000 | 1,110 |
| 2006-10-20 | 331 | 336 | 330 | 330 | 269,000 | 1,100 |
| 2006-10-19 | 326 | 332 | 324 | 330 | 371,000 | 1,100 |
| 2006-10-18 | 320 | 325 | 319 | 324 | 217,000 | 1,080 |
| 2006-10-17 | 326 | 326 | 322 | 324 | 103,000 | 1,080 |
| 2006-10-16 | 315 | 326 | 315 | 326 | 343,000 | 1,086.67 |
| 2006-10-13 | 305 | 313 | 305 | 313 | 259,000 | 1,043.33 |
| 2006-10-12 | 300 | 306 | 297 | 303 | 267,000 | 1,010 |
| 2006-10-11 | 313 | 313 | 302 | 303 | 392,000 | 1,010 |
| 2006-10-10 | 312 | 319 | 308 | 312 | 273,000 | 1,040 |
| 2006-10-06 | 324 | 325 | 316 | 317 | 140,000 | 1,056.67 |
| 2006-10-05 | 323 | 327 | 317 | 322 | 298,000 | 1,073.33 |
| 2006-10-04 | 330 | 331 | 319 | 319 | 404,000 | 1,063.33 |
| 2006-10-03 | 326 | 330 | 324 | 329 | 231,000 | 1,096.67 |
| 2006-10-02 | 320 | 327 | 320 | 327 | 257,000 | 1,090 |
| 2006-09-29 | 325 | 326 | 320 | 320 | 229,000 | 1,066.67 |
| 2006-09-28 | 323 | 324 | 314 | 322 | 237,000 | 1,073.33 |
| 2006-09-27 | 310 | 318 | 310 | 318 | 308,000 | 1,060 |
| 2006-09-26 | 312 | 315 | 305 | 307 | 285,000 | 1,023.33 |
| 2006-09-25 | 306 | 313 | 302 | 308 | 360,000 | 1,026.67 |
| 2006-09-22 | 306 | 316 | 306 | 310 | 243,000 | 1,033.33 |
| 2006-09-21 | 312 | 316 | 306 | 311 | 307,000 | 1,036.67 |
| 2006-09-20 | 311 | 312 | 304 | 309 | 348,000 | 1,030 |
| 2006-09-19 | 309 | 316 | 306 | 313 | 285,000 | 1,043.33 |
| 2006-09-15 | 310 | 316 | 304 | 309 | 262,000 | 1,030 |
| 2006-09-14 | 308 | 319 | 308 | 314 | 256,000 | 1,046.67 |
| 2006-09-13 | 325 | 329 | 310 | 310 | 468,000 | 1,033.33 |
| 2006-09-12 | 332 | 332 | 319 | 321 | 433,000 | 1,070 |
| 2006-09-11 | 343 | 346 | 334 | 334 | 457,000 | 1,113.33 |
| 2006-09-08 | 333 | 344 | 333 | 341 | 382,000 | 1,136.67 |
| 2006-09-07 | 345 | 347 | 338 | 338 | 349,000 | 1,126.67 |
| 2006-09-06 | 349 | 350 | 347 | 347 | 141,000 | 1,156.67 |
| 2006-09-05 | 354 | 355 | 351 | 352 | 390,000 | 1,173.33 |
| 2006-09-04 | 345 | 353 | 341 | 352 | 555,000 | 1,173.33 |
| 2006-09-01 | 338 | 342 | 336 | 340 | 265,000 | 1,133.33 |
| 2006-08-31 | 334 | 343 | 334 | 339 | 386,000 | 1,130 |
| 2006-08-30 | 335 | 341 | 331 | 335 | 289,000 | 1,116.67 |
| 2006-08-29 | 338 | 339 | 332 | 335 | 267,000 | 1,116.67 |
| 2006-08-28 | 341 | 345 | 330 | 331 | 678,000 | 1,103.33 |
| 2006-08-25 | 347 | 354 | 344 | 346 | 418,000 | 1,153.33 |
| 2006-08-24 | 354 | 354 | 348 | 349 | 399,000 | 1,163.33 |
| 2006-08-23 | 350 | 357 | 348 | 354 | 474,000 | 1,180 |
| 2006-08-22 | 347 | 353 | 345 | 349 | 455,000 | 1,163.33 |
| 2006-08-21 | 345 | 360 | 345 | 349 | 1,048,000 | 1,163.33 |
| 2006-08-18 | 343 | 347 | 339 | 345 | 298,000 | 1,150 |
| 2006-08-17 | 350 | 355 | 345 | 346 | 710,000 | 1,153.33 |
| 2006-08-16 | 338 | 345 | 334 | 345 | 604,000 | 1,150 |
| 2006-08-15 | 331 | 335 | 329 | 333 | 411,000 | 1,110 |
| 2006-08-14 | 325 | 332 | 318 | 331 | 410,000 | 1,103.33 |
| 2006-08-11 | 319 | 325 | 317 | 323 | 411,000 | 1,076.67 |
| 2006-08-10 | 312 | 321 | 310 | 321 | 362,000 | 1,070 |
| 2006-08-09 | 310 | 316 | 304 | 316 | 416,000 | 1,053.33 |
| 2006-08-08 | 308 | 318 | 308 | 313 | 424,000 | 1,043.33 |
| 2006-08-07 | 324 | 325 | 308 | 311 | 586,000 | 1,036.67 |
| 2006-08-04 | 332 | 336 | 323 | 326 | 534,000 | 1,086.67 |
| 2006-08-03 | 334 | 343 | 331 | 334 | 1,250,000 | 1,113.33 |
| 2006-08-02 | 302 | 330 | 300 | 327 | 1,323,000 | 1,090 |
| 2006-08-01 | 306 | 313 | 305 | 307 | 484,000 | 1,023.33 |
| 2006-07-31 | 296 | 314 | 296 | 314 | 657,000 | 1,046.67 |
| 2006-07-28 | 285 | 295 | 284 | 292 | 351,000 | 973.33 |
| 2006-07-27 | 282 | 288 | 279 | 288 | 239,000 | 960 |
| 2006-07-26 | 292 | 294 | 284 | 285 | 355,000 | 950 |
| 2006-07-25 | 290 | 295 | 288 | 290 | 206,000 | 966.67 |
| 2006-07-24 | 287 | 289 | 280 | 284 | 285,000 | 946.67 |
| 2006-07-21 | 290 | 296 | 290 | 294 | 127,000 | 980 |
| 2006-07-20 | 294 | 299 | 290 | 298 | 381,000 | 993.33 |
| 2006-07-19 | 285 | 293 | 282 | 282 | 330,000 | 940 |
| 2006-07-18 | 302 | 304 | 277 | 285 | 576,000 | 950 |
| 2006-07-14 | 313 | 321 | 313 | 313 | 220,000 | 1,043.33 |
| 2006-07-13 | 312 | 326 | 312 | 323 | 367,000 | 1,076.67 |
| 2006-07-12 | 328 | 328 | 317 | 319 | 203,000 | 1,063.33 |
| 2006-07-11 | 337 | 337 | 327 | 329 | 221,000 | 1,096.67 |
| 2006-07-10 | 331 | 337 | 325 | 336 | 233,000 | 1,120 |
| 2006-07-07 | 337 | 343 | 336 | 338 | 430,000 | 1,126.67 |
| 2006-07-06 | 338 | 338 | 333 | 336 | 260,000 | 1,120 |
| 2006-07-05 | 342 | 348 | 341 | 343 | 706,000 | 1,143.33 |
| 2006-07-04 | 347 | 352 | 344 | 351 | 711,000 | 1,170 |
| 2006-07-03 | 338 | 341 | 332 | 341 | 440,000 | 1,136.67 |
| 2006-06-30 | 340 | 341 | 333 | 333 | 337,000 | 1,110 |
| 2006-06-29 | 330 | 330 | 324 | 330 | 227,000 | 1,100 |
| 2006-06-28 | 322 | 329 | 321 | 325 | 419,000 | 1,083.33 |
| 2006-06-27 | 326 | 342 | 326 | 332 | 835,000 | 1,106.67 |
| 2006-06-26 | 320 | 324 | 317 | 324 | 257,000 | 1,080 |
| 2006-06-23 | 314 | 321 | 311 | 321 | 211,000 | 1,070 |
| 2006-06-22 | 318 | 318 | 309 | 317 | 202,000 | 1,056.67 |
| 2006-06-21 | 318 | 319 | 306 | 308 | 175,000 | 1,026.67 |
| 2006-06-20 | 316 | 322 | 311 | 315 | 265,000 | 1,050 |
| 2006-06-19 | 319 | 325 | 318 | 321 | 346,000 | 1,070 |
| 2006-06-16 | 320 | 327 | 316 | 323 | 787,000 | 1,076.67 |
| 2006-06-15 | 313 | 313 | 303 | 305 | 572,000 | 1,016.67 |
| 2006-06-14 | 285 | 301 | 283 | 296 | 626,000 | 986.67 |
| 2006-06-13 | 305 | 318 | 287 | 289 | 1,167,000 | 963.33 |
| 2006-06-12 | 298 | 312 | 290 | 310 | 963,000 | 1,033.33 |
| 2006-06-09 | 289 | 302 | 281 | 296 | 1,022,000 | 986.67 |
| 2006-06-08 | 286 | 291 | 281 | 287 | 1,468,000 | 956.67 |
| 2006-06-07 | 318 | 327 | 306 | 306 | 689,000 | 1,020 |
| 2006-06-06 | 330 | 335 | 323 | 328 | 449,000 | 1,093.33 |
| 2006-06-05 | 338 | 346 | 331 | 341 | 523,000 | 1,136.67 |
| 2006-06-02 | 340 | 342 | 297 | 338 | 1,807,000 | 1,126.67 |
| 2006-06-01 | 366 | 369 | 343 | 347 | 527,000 | 1,156.67 |
| 2006-05-31 | 363 | 369 | 360 | 362 | 524,000 | 1,206.67 |
| 2006-05-30 | 395 | 395 | 374 | 380 | 590,000 | 1,266.67 |
| 2006-05-29 | 406 | 408 | 395 | 398 | 329,000 | 1,326.67 |
| 2006-05-26 | 390 | 405 | 390 | 401 | 572,000 | 1,336.67 |
| 2006-05-25 | 389 | 398 | 384 | 389 | 450,000 | 1,296.67 |
| 2006-05-24 | 374 | 386 | 373 | 384 | 464,000 | 1,280 |
| 2006-05-23 | 379 | 390 | 372 | 374 | 502,000 | 1,246.67 |
| 2006-05-22 | 414 | 414 | 395 | 396 | 320,000 | 1,320 |
| 2006-05-19 | 390 | 408 | 386 | 404 | 404,000 | 1,346.67 |
| 2006-05-18 | 385 | 398 | 376 | 394 | 463,000 | 1,313.33 |
| 2006-05-17 | 388 | 402 | 385 | 395 | 397,000 | 1,316.67 |
| 2006-05-16 | 410 | 413 | 382 | 388 | 429,000 | 1,293.33 |
| 2006-05-15 | 413 | 421 | 406 | 406 | 433,000 | 1,353.33 |
| 2006-05-12 | 417 | 422 | 412 | 421 | 357,000 | 1,403.33 |
| 2006-05-11 | 424 | 428 | 417 | 422 | 322,000 | 1,406.67 |
| 2006-05-10 | 432 | 435 | 422 | 422 | 338,000 | 1,406.67 |
| 2006-05-09 | 443 | 448 | 433 | 436 | 532,000 | 1,453.33 |
| 2006-05-08 | 445 | 448 | 442 | 445 | 542,000 | 1,483.33 |
| 2006-05-02 | 425 | 436 | 425 | 436 | 490,000 | 1,453.33 |
| 2006-05-01 | 421 | 428 | 415 | 427 | 504,000 | 1,423.33 |
| 2006-04-28 | 422 | 422 | 414 | 418 | 296,000 | 1,393.33 |
| 2006-04-27 | 420 | 426 | 419 | 426 | 329,000 | 1,420 |
| 2006-04-26 | 422 | 422 | 415 | 417 | 226,000 | 1,390 |
| 2006-04-25 | 417 | 422 | 414 | 420 | 292,000 | 1,400 |
| 2006-04-24 | 421 | 426 | 411 | 412 | 777,000 | 1,373.33 |
| 2006-04-21 | 441 | 444 | 429 | 433 | 358,000 | 1,443.33 |
| 2006-04-20 | 448 | 451 | 443 | 444 | 240,000 | 1,480 |
| 2006-04-19 | 459 | 459 | 446 | 447 | 432,000 | 1,490 |
| 2006-04-18 | 437 | 451 | 437 | 450 | 255,000 | 1,500 |
| 2006-04-17 | 455 | 456 | 442 | 442 | 483,000 | 1,473.33 |
| 2006-04-14 | 459 | 459 | 454 | 455 | 176,000 | 1,516.67 |
| 2006-04-13 | 461 | 461 | 451 | 458 | 543,000 | 1,526.67 |
| 2006-04-12 | 461 | 464 | 454 | 454 | 419,000 | 1,513.33 |
| 2006-04-11 | 469 | 471 | 456 | 466 | 485,000 | 1,553.33 |
| 2006-04-10 | 467 | 476 | 466 | 469 | 767,000 | 1,563.33 |
| 2006-04-07 | 462 | 472 | 460 | 472 | 852,000 | 1,573.33 |
| 2006-04-06 | 464 | 469 | 455 | 460 | 664,000 | 1,533.33 |
| 2006-04-05 | 477 | 482 | 459 | 462 | 1,082,000 | 1,540 |
| 2006-04-04 | 464 | 483 | 460 | 474 | 2,122,000 | 1,580 |
| 2006-04-03 | 448 | 469 | 448 | 465 | 1,315,000 | 1,550 |
| 2006-03-31 | 450 | 450 | 447 | 448 | 361,000 | 1,493.33 |
| 2006-03-30 | 455 | 455 | 448 | 450 | 459,000 | 1,500 |
| 2006-03-29 | 442 | 452 | 436 | 451 | 529,000 | 1,503.33 |
| 2006-03-28 | 432 | 442 | 431 | 440 | 255,000 | 1,466.67 |
| 2006-03-27 | 438 | 442 | 432 | 436 | 379,000 | 1,453.33 |
| 2006-03-24 | 437 | 438 | 434 | 437 | 208,000 | 1,456.67 |
| 2006-03-23 | 453 | 455 | 439 | 439 | 541,000 | 1,463.33 |
| 2006-03-22 | 441 | 449 | 440 | 448 | 536,000 | 1,493.33 |
| 2006-03-20 | 437 | 445 | 437 | 441 | 457,000 | 1,470 |
| 2006-03-17 | 439 | 444 | 432 | 437 | 466,000 | 1,456.67 |
| 2006-03-16 | 457 | 466 | 439 | 444 | 1,974,000 | 1,480 |
| 2006-03-15 | 435 | 448 | 434 | 448 | 747,000 | 1,493.33 |
| 2006-03-14 | 444 | 444 | 427 | 431 | 632,000 | 1,436.67 |
| 2006-03-13 | 447 | 451 | 441 | 445 | 725,000 | 1,483.33 |
| 2006-03-10 | 431 | 444 | 426 | 438 | 1,267,000 | 1,460 |
| 2006-03-09 | 409 | 434 | 409 | 433 | 1,120,000 | 1,443.33 |
| 2006-03-08 | 412 | 415 | 406 | 408 | 568,000 | 1,360 |
| 2006-03-07 | 417 | 424 | 410 | 413 | 564,000 | 1,376.67 |
| 2006-03-06 | 424 | 424 | 406 | 417 | 960,000 | 1,390 |
| 2006-03-03 | 411 | 426 | 409 | 419 | 1,021,000 | 1,396.67 |
| 2006-03-02 | 445 | 447 | 417 | 421 | 1,379,000 | 1,403.33 |
| 2006-03-01 | 441 | 454 | 436 | 442 | 1,348,000 | 1,473.33 |
| 2006-02-28 | 480 | 483 | 458 | 461 | 1,336,000 | 1,536.67 |
| 2006-02-27 | 475 | 484 | 470 | 477 | 1,524,000 | 1,590 |
| 2006-02-24 | 461 | 472 | 455 | 472 | 1,148,000 | 1,573.33 |
| 2006-02-23 | 465 | 474 | 461 | 464 | 1,732,000 | 1,546.67 |
| 2006-02-22 | 438 | 461 | 430 | 455 | 2,535,000 | 1,516.67 |
| 2006-02-21 | 413 | 433 | 403 | 433 | 2,319,000 | 1,443.33 |
| 2006-02-20 | 418 | 422 | 392 | 398 | 2,188,000 | 1,326.67 |
| 2006-02-17 | 450 | 462 | 430 | 433 | 2,105,000 | 1,443.33 |
| 2006-02-16 | 453 | 465 | 440 | 448 | 1,926,000 | 1,493.33 |
| 2006-02-15 | 486 | 488 | 452 | 458 | 1,850,000 | 1,526.67 |
| 2006-02-14 | 447 | 478 | 411 | 476 | 3,920,000 | 1,586.67 |
| 2006-02-13 | 483 | 492 | 440 | 452 | 3,349,000 | 1,506.67 |
| 2006-02-10 | 529 | 534 | 477 | 518 | 3,297,000 | 1,726.67 |
| 2006-02-09 | 555 | 560 | 525 | 536 | 2,455,000 | 1,786.67 |
| 2006-02-08 | 565 | 570 | 538 | 545 | 2,989,000 | 1,816.67 |
| 2006-02-07 | 567 | 582 | 557 | 571 | 4,573,000 | 1,903.33 |
| 2006-02-06 | 550 | 567 | 541 | 565 | 3,838,000 | 1,883.33 |
| 2006-02-03 | 532 | 550 | 531 | 543 | 2,248,000 | 1,810 |
| 2006-02-02 | 555 | 564 | 538 | 544 | 3,924,000 | 1,813.33 |
| 2006-02-01 | 522 | 546 | 520 | 545 | 3,484,000 | 1,816.67 |
| 2006-01-31 | 529 | 538 | 522 | 528 | 2,509,000 | 1,760 |
| 2006-01-30 | 541 | 548 | 530 | 538 | 6,183,000 | 1,793.33 |
| 2006-01-27 | 505 | 531 | 502 | 521 | 9,683,000 | 1,736.67 |
| 2006-01-26 | 488 | 498 | 483 | 494 | 5,200,000 | 1,646.67 |
| 2006-01-25 | 467 | 480 | 461 | 478 | 3,916,000 | 1,593.33 |
| 2006-01-24 | 470 | 472 | 457 | 462 | 2,523,000 | 1,540 |
| 2006-01-23 | 437 | 455 | 432 | 442 | 2,914,000 | 1,473.33 |
| 2006-01-20 | 470 | 486 | 443 | 459 | 3,027,000 | 1,530 |
| 2006-01-19 | 412 | 476 | 412 | 469 | 3,847,000 | 1,563.33 |
| 2006-01-18 | 440 | 440 | 392 | 412 | 2,651,000 | 1,373.33 |
| 2006-01-17 | 465 | 484 | 444 | 447 | 2,433,000 | 1,490 |
| 2006-01-16 | 471 | 492 | 464 | 485 | 5,811,000 | 1,616.67 |
| 2006-01-13 | 438 | 464 | 436 | 456 | 2,124,000 | 1,520 |
| 2006-01-12 | 438 | 446 | 435 | 438 | 893,000 | 1,460 |
| 2006-01-11 | 446 | 450 | 431 | 447 | 1,916,000 | 1,490 |
| 2006-01-10 | 465 | 466 | 445 | 451 | 1,602,000 | 1,503.33 |
| 2006-01-06 | 465 | 473 | 453 | 468 | 3,240,000 | 1,560 |
| 2006-01-05 | 495 | 501 | 457 | 467 | 16,673,000 | 1,556.67 |
| 2006-01-04 | 425 | 475 | 421 | 475 | 11,791,000 | 1,583.33 |
分割・併合履歴 ： [2025-03-28]1株→3株 [2017-09-27]1株→0.1株