6331 三菱化工機(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 339 | 344 | 338 | 338 | 252,000 | 1,126.67 |
| 2007-12-27 | 350 | 354 | 349 | 349 | 213,000 | 1,163.33 |
| 2007-12-26 | 343 | 354 | 341 | 354 | 730,000 | 1,180 |
| 2007-12-25 | 345 | 347 | 340 | 344 | 394,000 | 1,146.67 |
| 2007-12-21 | 341 | 343 | 331 | 340 | 748,000 | 1,133.33 |
| 2007-12-20 | 351 | 354 | 340 | 340 | 417,000 | 1,133.33 |
| 2007-12-19 | 351 | 358 | 347 | 348 | 359,000 | 1,160 |
| 2007-12-18 | 342 | 362 | 342 | 351 | 586,000 | 1,170 |
| 2007-12-17 | 367 | 367 | 351 | 352 | 472,000 | 1,173.33 |
| 2007-12-14 | 377 | 384 | 371 | 374 | 800,000 | 1,246.67 |
| 2007-12-13 | 387 | 389 | 375 | 376 | 342,000 | 1,253.33 |
| 2007-12-12 | 372 | 390 | 371 | 388 | 459,000 | 1,293.33 |
| 2007-12-11 | 384 | 387 | 377 | 382 | 330,000 | 1,273.33 |
| 2007-12-10 | 386 | 389 | 376 | 383 | 574,000 | 1,276.67 |
| 2007-12-07 | 380 | 388 | 379 | 383 | 458,000 | 1,276.67 |
| 2007-12-06 | 388 | 388 | 374 | 380 | 316,000 | 1,266.67 |
| 2007-12-05 | 375 | 375 | 366 | 373 | 278,000 | 1,243.33 |
| 2007-12-04 | 388 | 391 | 376 | 378 | 717,000 | 1,260 |
| 2007-12-03 | 398 | 400 | 386 | 390 | 471,000 | 1,300 |
| 2007-11-30 | 374 | 398 | 374 | 391 | 944,000 | 1,303.33 |
| 2007-11-29 | 371 | 374 | 366 | 373 | 562,000 | 1,243.33 |
| 2007-11-28 | 360 | 369 | 355 | 358 | 643,000 | 1,193.33 |
| 2007-11-27 | 345 | 360 | 344 | 359 | 566,000 | 1,196.67 |
| 2007-11-26 | 356 | 360 | 347 | 352 | 895,000 | 1,173.33 |
| 2007-11-22 | 352 | 358 | 340 | 353 | 760,000 | 1,176.67 |
| 2007-11-21 | 361 | 378 | 353 | 362 | 750,000 | 1,206.67 |
| 2007-11-20 | 343 | 365 | 338 | 363 | 1,225,000 | 1,210 |
| 2007-11-19 | 389 | 394 | 364 | 365 | 541,000 | 1,216.67 |
| 2007-11-16 | 388 | 390 | 380 | 384 | 609,000 | 1,280 |
| 2007-11-15 | 399 | 411 | 394 | 396 | 601,000 | 1,320 |
| 2007-11-14 | 390 | 398 | 388 | 398 | 557,000 | 1,326.67 |
| 2007-11-13 | 360 | 379 | 358 | 377 | 857,000 | 1,256.67 |
| 2007-11-12 | 375 | 375 | 359 | 369 | 1,282,000 | 1,230 |
| 2007-11-09 | 394 | 405 | 385 | 387 | 986,000 | 1,290 |
| 2007-11-08 | 402 | 403 | 393 | 399 | 1,254,000 | 1,330 |
| 2007-11-07 | 433 | 438 | 417 | 417 | 506,000 | 1,390 |
| 2007-11-06 | 413 | 440 | 412 | 428 | 739,000 | 1,426.67 |
| 2007-11-05 | 446 | 447 | 417 | 418 | 699,000 | 1,393.33 |
| 2007-11-02 | 449 | 454 | 442 | 443 | 1,259,000 | 1,476.67 |
| 2007-11-01 | 445 | 464 | 442 | 461 | 1,637,000 | 1,536.67 |
| 2007-10-31 | 427 | 430 | 419 | 430 | 536,000 | 1,433.33 |
| 2007-10-30 | 428 | 429 | 417 | 425 | 699,000 | 1,416.67 |
| 2007-10-29 | 421 | 428 | 418 | 426 | 458,000 | 1,420 |
| 2007-10-26 | 411 | 415 | 406 | 411 | 295,000 | 1,370 |
| 2007-10-25 | 419 | 422 | 403 | 406 | 727,000 | 1,353.33 |
| 2007-10-24 | 427 | 428 | 415 | 416 | 443,000 | 1,386.67 |
| 2007-10-23 | 426 | 430 | 416 | 418 | 741,000 | 1,393.33 |
| 2007-10-22 | 414 | 428 | 414 | 422 | 867,000 | 1,406.67 |
| 2007-10-19 | 451 | 451 | 437 | 439 | 476,000 | 1,463.33 |
| 2007-10-18 | 442 | 458 | 442 | 456 | 451,000 | 1,520 |
| 2007-10-17 | 442 | 453 | 434 | 442 | 903,000 | 1,473.33 |
| 2007-10-16 | 471 | 471 | 451 | 452 | 844,000 | 1,506.67 |
| 2007-10-15 | 477 | 482 | 463 | 474 | 461,000 | 1,580 |
| 2007-10-12 | 476 | 482 | 476 | 477 | 304,000 | 1,590 |
| 2007-10-11 | 471 | 481 | 469 | 481 | 702,000 | 1,603.33 |
| 2007-10-10 | 483 | 485 | 473 | 476 | 572,000 | 1,586.67 |
| 2007-10-09 | 474 | 486 | 473 | 481 | 1,067,000 | 1,603.33 |
| 2007-10-05 | 469 | 476 | 465 | 474 | 315,000 | 1,580 |
| 2007-10-04 | 475 | 478 | 464 | 469 | 562,000 | 1,563.33 |
| 2007-10-03 | 466 | 477 | 461 | 476 | 675,000 | 1,586.67 |
| 2007-10-02 | 473 | 474 | 464 | 465 | 478,000 | 1,550 |
| 2007-10-01 | 466 | 471 | 456 | 462 | 710,000 | 1,540 |
| 2007-09-28 | 484 | 485 | 467 | 469 | 1,141,000 | 1,563.33 |
| 2007-09-27 | 477 | 482 | 471 | 479 | 1,541,000 | 1,596.67 |
| 2007-09-26 | 441 | 463 | 437 | 463 | 1,510,000 | 1,543.33 |
| 2007-09-25 | 425 | 433 | 417 | 433 | 575,000 | 1,443.33 |
| 2007-09-21 | 417 | 428 | 416 | 423 | 808,000 | 1,410 |
| 2007-09-20 | 428 | 434 | 423 | 427 | 483,000 | 1,423.33 |
| 2007-09-19 | 417 | 424 | 412 | 423 | 763,000 | 1,410 |
| 2007-09-18 | 411 | 414 | 405 | 405 | 414,000 | 1,350 |
| 2007-09-14 | 409 | 416 | 407 | 415 | 937,000 | 1,383.33 |
| 2007-09-13 | 406 | 415 | 398 | 406 | 916,000 | 1,353.33 |
| 2007-09-12 | 420 | 422 | 401 | 405 | 939,000 | 1,350 |
| 2007-09-11 | 416 | 418 | 402 | 413 | 886,000 | 1,376.67 |
| 2007-09-10 | 412 | 419 | 409 | 413 | 869,000 | 1,376.67 |
| 2007-09-07 | 429 | 435 | 423 | 428 | 847,000 | 1,426.67 |
| 2007-09-06 | 421 | 433 | 413 | 429 | 1,294,000 | 1,430 |
| 2007-09-05 | 453 | 457 | 430 | 431 | 1,213,000 | 1,436.67 |
| 2007-09-04 | 461 | 462 | 448 | 448 | 1,311,000 | 1,493.33 |
| 2007-09-03 | 453 | 460 | 451 | 459 | 1,291,000 | 1,530 |
| 2007-08-31 | 433 | 449 | 430 | 449 | 1,082,000 | 1,496.67 |
| 2007-08-30 | 438 | 441 | 427 | 432 | 1,000,000 | 1,440 |
| 2007-08-29 | 423 | 434 | 418 | 428 | 778,000 | 1,426.67 |
| 2007-08-28 | 435 | 448 | 425 | 441 | 666,000 | 1,470 |
| 2007-08-27 | 462 | 466 | 441 | 442 | 1,216,000 | 1,473.33 |
| 2007-08-24 | 456 | 457 | 444 | 454 | 1,010,000 | 1,513.33 |
| 2007-08-23 | 441 | 453 | 438 | 448 | 917,000 | 1,493.33 |
| 2007-08-22 | 430 | 440 | 422 | 429 | 1,009,000 | 1,430 |
| 2007-08-21 | 425 | 443 | 416 | 435 | 1,462,000 | 1,450 |
| 2007-08-20 | 430 | 434 | 415 | 424 | 2,107,000 | 1,413.33 |
| 2007-08-17 | 453 | 457 | 394 | 399 | 2,587,000 | 1,330 |
| 2007-08-16 | 454 | 465 | 427 | 458 | 1,886,000 | 1,526.67 |
| 2007-08-15 | 482 | 488 | 464 | 471 | 2,121,000 | 1,570 |
| 2007-08-14 | 462 | 504 | 462 | 502 | 2,461,000 | 1,673.33 |
| 2007-08-13 | 436 | 476 | 431 | 466 | 3,320,000 | 1,553.33 |
| 2007-08-10 | 455 | 457 | 415 | 421 | 2,631,000 | 1,403.33 |
| 2007-08-09 | 501 | 516 | 454 | 462 | 4,195,000 | 1,540 |
| 2007-08-08 | 540 | 547 | 506 | 511 | 1,763,000 | 1,703.33 |
| 2007-08-07 | 570 | 573 | 543 | 544 | 1,554,000 | 1,813.33 |
| 2007-08-06 | 554 | 563 | 541 | 562 | 1,024,000 | 1,873.33 |
| 2007-08-03 | 550 | 561 | 547 | 554 | 1,088,000 | 1,846.67 |
| 2007-08-02 | 562 | 573 | 528 | 549 | 1,544,000 | 1,830 |
| 2007-08-01 | 576 | 584 | 556 | 557 | 1,256,000 | 1,856.67 |
| 2007-07-31 | 603 | 610 | 576 | 582 | 981,000 | 1,940 |
| 2007-07-30 | 556 | 594 | 552 | 593 | 1,026,000 | 1,976.67 |
| 2007-07-27 | 570 | 586 | 564 | 568 | 1,176,000 | 1,893.33 |
| 2007-07-26 | 619 | 619 | 594 | 594 | 937,000 | 1,980 |
| 2007-07-25 | 594 | 624 | 593 | 618 | 1,155,000 | 2,060 |
| 2007-07-24 | 633 | 633 | 610 | 614 | 1,094,000 | 2,046.67 |
| 2007-07-23 | 630 | 638 | 618 | 633 | 1,445,000 | 2,110 |
| 2007-07-20 | 600 | 632 | 600 | 629 | 1,903,000 | 2,096.67 |
| 2007-07-19 | 610 | 612 | 593 | 601 | 1,031,000 | 2,003.33 |
| 2007-07-18 | 607 | 615 | 603 | 609 | 909,000 | 2,030 |
| 2007-07-17 | 611 | 618 | 606 | 612 | 1,158,000 | 2,040 |
| 2007-07-13 | 629 | 633 | 615 | 619 | 1,550,000 | 2,063.33 |
| 2007-07-12 | 642 | 658 | 606 | 619 | 3,666,000 | 2,063.33 |
| 2007-07-11 | 633 | 648 | 632 | 640 | 2,302,000 | 2,133.33 |
| 2007-07-10 | 642 | 654 | 632 | 643 | 3,555,000 | 2,143.33 |
| 2007-07-09 | 648 | 649 | 635 | 644 | 2,949,000 | 2,146.67 |
| 2007-07-06 | 636 | 655 | 624 | 638 | 4,798,000 | 2,126.67 |
| 2007-07-05 | 644 | 663 | 628 | 637 | 10,777,000 | 2,123.33 |
| 2007-07-04 | 601 | 647 | 597 | 637 | 15,850,000 | 2,123.33 |
| 2007-07-03 | 599 | 626 | 591 | 603 | 12,061,000 | 2,010 |
| 2007-07-02 | 556 | 606 | 552 | 605 | 8,481,000 | 2,016.67 |
| 2007-06-29 | 549 | 559 | 549 | 552 | 924,000 | 1,840 |
| 2007-06-28 | 557 | 558 | 546 | 551 | 612,000 | 1,836.67 |
| 2007-06-27 | 547 | 558 | 539 | 543 | 1,045,000 | 1,810 |
| 2007-06-26 | 545 | 551 | 535 | 538 | 861,000 | 1,793.33 |
| 2007-06-25 | 551 | 563 | 547 | 547 | 674,000 | 1,823.33 |
| 2007-06-22 | 564 | 568 | 554 | 561 | 762,000 | 1,870 |
| 2007-06-21 | 556 | 572 | 553 | 566 | 1,332,000 | 1,886.67 |
| 2007-06-20 | 555 | 567 | 553 | 556 | 1,214,000 | 1,853.33 |
| 2007-06-19 | 570 | 570 | 551 | 554 | 869,000 | 1,846.67 |
| 2007-06-18 | 552 | 571 | 547 | 568 | 1,562,000 | 1,893.33 |
| 2007-06-15 | 554 | 559 | 543 | 552 | 929,000 | 1,840 |
| 2007-06-14 | 552 | 558 | 548 | 552 | 826,000 | 1,840 |
| 2007-06-13 | 529 | 550 | 526 | 547 | 1,054,000 | 1,823.33 |
| 2007-06-12 | 558 | 567 | 540 | 549 | 1,354,000 | 1,830 |
| 2007-06-11 | 578 | 588 | 556 | 560 | 2,062,000 | 1,866.67 |
| 2007-06-08 | 559 | 571 | 555 | 563 | 1,923,000 | 1,876.67 |
| 2007-06-07 | 566 | 583 | 559 | 578 | 2,688,000 | 1,926.67 |
| 2007-06-06 | 565 | 577 | 555 | 575 | 2,766,000 | 1,916.67 |
| 2007-06-05 | 565 | 567 | 545 | 567 | 3,301,000 | 1,890 |
| 2007-06-04 | 520 | 556 | 516 | 555 | 5,147,000 | 1,850 |
| 2007-06-01 | 522 | 523 | 512 | 520 | 1,543,000 | 1,733.33 |
| 2007-05-31 | 525 | 530 | 518 | 520 | 2,107,000 | 1,733.33 |
| 2007-05-30 | 527 | 535 | 511 | 519 | 3,124,000 | 1,730 |
| 2007-05-29 | 515 | 526 | 513 | 524 | 4,180,000 | 1,746.67 |
| 2007-05-28 | 497 | 509 | 494 | 505 | 3,326,000 | 1,683.33 |
| 2007-05-25 | 474 | 497 | 471 | 489 | 2,709,000 | 1,630 |
| 2007-05-24 | 474 | 480 | 468 | 479 | 1,366,000 | 1,596.67 |
| 2007-05-23 | 479 | 491 | 476 | 476 | 2,757,000 | 1,586.67 |
| 2007-05-22 | 457 | 479 | 457 | 473 | 3,047,000 | 1,576.67 |
| 2007-05-21 | 446 | 462 | 445 | 461 | 1,322,000 | 1,536.67 |
| 2007-05-18 | 460 | 460 | 440 | 445 | 1,473,000 | 1,483.33 |
| 2007-05-17 | 457 | 466 | 447 | 458 | 4,508,000 | 1,526.67 |
| 2007-05-16 | 446 | 457 | 433 | 450 | 4,880,000 | 1,500 |
| 2007-05-15 | 430 | 430 | 415 | 416 | 748,000 | 1,386.67 |
| 2007-05-14 | 447 | 449 | 432 | 433 | 845,000 | 1,443.33 |
| 2007-05-11 | 433 | 442 | 433 | 442 | 495,000 | 1,473.33 |
| 2007-05-10 | 449 | 450 | 440 | 443 | 826,000 | 1,476.67 |
| 2007-05-09 | 435 | 446 | 434 | 446 | 715,000 | 1,486.67 |
| 2007-05-08 | 443 | 444 | 433 | 437 | 910,000 | 1,456.67 |
| 2007-05-07 | 435 | 445 | 430 | 443 | 1,863,000 | 1,476.67 |
| 2007-05-02 | 429 | 429 | 423 | 428 | 700,000 | 1,426.67 |
| 2007-05-01 | 426 | 430 | 424 | 429 | 1,015,000 | 1,430 |
| 2007-04-27 | 411 | 432 | 409 | 431 | 4,103,000 | 1,436.67 |
| 2007-04-26 | 392 | 396 | 385 | 396 | 449,000 | 1,320 |
| 2007-04-25 | 396 | 400 | 391 | 392 | 412,000 | 1,306.67 |
| 2007-04-24 | 398 | 403 | 392 | 400 | 720,000 | 1,333.33 |
| 2007-04-23 | 407 | 408 | 397 | 401 | 611,000 | 1,336.67 |
| 2007-04-20 | 408 | 410 | 399 | 404 | 618,000 | 1,346.67 |
| 2007-04-19 | 410 | 413 | 402 | 408 | 880,000 | 1,360 |
| 2007-04-18 | 405 | 410 | 403 | 407 | 492,000 | 1,356.67 |
| 2007-04-17 | 416 | 420 | 400 | 403 | 959,000 | 1,343.33 |
| 2007-04-16 | 419 | 421 | 412 | 414 | 891,000 | 1,380 |
| 2007-04-13 | 429 | 430 | 413 | 415 | 832,000 | 1,383.33 |
| 2007-04-12 | 414 | 426 | 412 | 421 | 1,200,000 | 1,403.33 |
| 2007-04-11 | 431 | 431 | 413 | 419 | 1,764,000 | 1,396.67 |
| 2007-04-10 | 429 | 437 | 422 | 426 | 3,490,000 | 1,420 |
| 2007-04-09 | 405 | 440 | 404 | 439 | 7,527,000 | 1,463.33 |
| 2007-04-06 | 395 | 402 | 391 | 395 | 3,515,000 | 1,316.67 |
| 2007-04-05 | 373 | 394 | 369 | 392 | 1,856,000 | 1,306.67 |
| 2007-04-04 | 373 | 374 | 367 | 371 | 390,000 | 1,236.67 |
| 2007-04-03 | 368 | 371 | 365 | 368 | 509,000 | 1,226.67 |
| 2007-04-02 | 376 | 377 | 363 | 365 | 470,000 | 1,216.67 |
| 2007-03-30 | 380 | 380 | 373 | 378 | 558,000 | 1,260 |
| 2007-03-29 | 363 | 378 | 363 | 375 | 504,000 | 1,250 |
| 2007-03-28 | 374 | 377 | 370 | 373 | 575,000 | 1,243.33 |
| 2007-03-27 | 369 | 378 | 364 | 372 | 685,000 | 1,240 |
| 2007-03-26 | 367 | 371 | 363 | 369 | 396,000 | 1,230 |
| 2007-03-23 | 368 | 369 | 361 | 364 | 377,000 | 1,213.33 |
| 2007-03-22 | 360 | 368 | 360 | 364 | 603,000 | 1,213.33 |
| 2007-03-20 | 355 | 357 | 353 | 355 | 302,000 | 1,183.33 |
| 2007-03-19 | 351 | 355 | 346 | 350 | 466,000 | 1,166.67 |
| 2007-03-16 | 365 | 367 | 353 | 356 | 499,000 | 1,186.67 |
| 2007-03-15 | 349 | 368 | 346 | 360 | 793,000 | 1,200 |
| 2007-03-14 | 348 | 350 | 344 | 345 | 439,000 | 1,150 |
| 2007-03-13 | 363 | 365 | 358 | 358 | 351,000 | 1,193.33 |
| 2007-03-12 | 361 | 364 | 361 | 362 | 190,000 | 1,206.67 |
| 2007-03-09 | 360 | 364 | 358 | 359 | 493,000 | 1,196.67 |
| 2007-03-08 | 345 | 355 | 344 | 355 | 306,000 | 1,183.33 |
| 2007-03-07 | 355 | 357 | 345 | 345 | 430,000 | 1,150 |
| 2007-03-06 | 330 | 347 | 330 | 345 | 512,000 | 1,150 |
| 2007-03-05 | 347 | 349 | 330 | 331 | 978,000 | 1,103.33 |
| 2007-03-02 | 356 | 360 | 353 | 357 | 474,000 | 1,190 |
| 2007-03-01 | 372 | 372 | 358 | 361 | 754,000 | 1,203.33 |
| 2007-02-28 | 346 | 366 | 345 | 362 | 1,342,000 | 1,206.67 |
| 2007-02-27 | 395 | 396 | 385 | 386 | 459,000 | 1,286.67 |
| 2007-02-26 | 391 | 397 | 391 | 397 | 486,000 | 1,323.33 |
| 2007-02-23 | 391 | 395 | 386 | 395 | 550,000 | 1,316.67 |
| 2007-02-22 | 393 | 399 | 390 | 393 | 921,000 | 1,310 |
| 2007-02-21 | 381 | 390 | 381 | 389 | 711,000 | 1,296.67 |
| 2007-02-20 | 386 | 386 | 380 | 381 | 326,000 | 1,270 |
| 2007-02-19 | 379 | 386 | 377 | 386 | 391,000 | 1,286.67 |
| 2007-02-16 | 380 | 382 | 377 | 379 | 456,000 | 1,263.33 |
| 2007-02-15 | 385 | 387 | 378 | 380 | 552,000 | 1,266.67 |
| 2007-02-14 | 393 | 395 | 386 | 386 | 838,000 | 1,286.67 |
| 2007-02-13 | 383 | 393 | 383 | 390 | 1,263,000 | 1,300 |
| 2007-02-09 | 368 | 382 | 368 | 382 | 994,000 | 1,273.33 |
| 2007-02-08 | 379 | 380 | 366 | 368 | 842,000 | 1,226.67 |
| 2007-02-07 | 373 | 384 | 371 | 377 | 2,097,000 | 1,256.67 |
| 2007-02-06 | 358 | 363 | 357 | 363 | 442,000 | 1,210 |
| 2007-02-05 | 356 | 361 | 356 | 357 | 430,000 | 1,190 |
| 2007-02-02 | 359 | 363 | 356 | 356 | 330,000 | 1,186.67 |
| 2007-02-01 | 356 | 357 | 350 | 356 | 382,000 | 1,186.67 |
| 2007-01-31 | 356 | 358 | 350 | 353 | 381,000 | 1,176.67 |
| 2007-01-30 | 365 | 366 | 354 | 355 | 531,000 | 1,183.33 |
| 2007-01-29 | 358 | 363 | 355 | 361 | 375,000 | 1,203.33 |
| 2007-01-26 | 357 | 361 | 352 | 360 | 422,000 | 1,200 |
| 2007-01-25 | 369 | 373 | 361 | 364 | 810,000 | 1,213.33 |
| 2007-01-24 | 355 | 370 | 355 | 366 | 1,330,000 | 1,220 |
| 2007-01-23 | 353 | 356 | 350 | 356 | 446,000 | 1,186.67 |
| 2007-01-22 | 347 | 359 | 345 | 356 | 1,643,000 | 1,186.67 |
| 2007-01-19 | 338 | 344 | 338 | 344 | 406,000 | 1,146.67 |
| 2007-01-18 | 336 | 340 | 335 | 338 | 167,000 | 1,126.67 |
| 2007-01-17 | 336 | 338 | 332 | 337 | 233,000 | 1,123.33 |
| 2007-01-16 | 335 | 339 | 332 | 337 | 302,000 | 1,123.33 |
| 2007-01-15 | 333 | 337 | 330 | 337 | 246,000 | 1,123.33 |
| 2007-01-12 | 326 | 331 | 326 | 330 | 192,000 | 1,100 |
| 2007-01-11 | 326 | 327 | 322 | 322 | 135,000 | 1,073.33 |
| 2007-01-10 | 329 | 333 | 324 | 325 | 343,000 | 1,083.33 |
| 2007-01-09 | 324 | 331 | 324 | 330 | 246,000 | 1,100 |
| 2007-01-05 | 330 | 331 | 323 | 324 | 211,000 | 1,080 |
| 2007-01-04 | 334 | 334 | 328 | 331 | 112,000 | 1,103.33 |
分割・併合履歴 ： [2025-03-28]1株→3株 [2017-09-27]1株→0.1株