6331 三菱化工機(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 241 | 243 | 237 | 241 | 305,000 | 2,410 |
| 2008-12-29 | 225 | 250 | 224 | 245 | 1,845,000 | 2,450 |
| 2008-12-26 | 198 | 227 | 198 | 221 | 1,523,000 | 2,210 |
| 2008-12-25 | 193 | 196 | 193 | 196 | 48,000 | 1,960 |
| 2008-12-24 | 201 | 201 | 192 | 193 | 200,000 | 1,930 |
| 2008-12-22 | 201 | 208 | 196 | 206 | 261,000 | 2,060 |
| 2008-12-19 | 204 | 204 | 200 | 201 | 105,000 | 2,010 |
| 2008-12-18 | 207 | 209 | 203 | 205 | 107,000 | 2,050 |
| 2008-12-17 | 216 | 218 | 202 | 210 | 214,000 | 2,100 |
| 2008-12-16 | 217 | 217 | 210 | 214 | 140,000 | 2,140 |
| 2008-12-15 | 216 | 222 | 215 | 218 | 208,000 | 2,180 |
| 2008-12-12 | 215 | 225 | 208 | 212 | 531,000 | 2,120 |
| 2008-12-11 | 211 | 220 | 208 | 220 | 324,000 | 2,200 |
| 2008-12-10 | 213 | 218 | 207 | 212 | 547,000 | 2,120 |
| 2008-12-09 | 199 | 211 | 198 | 210 | 541,000 | 2,100 |
| 2008-12-08 | 190 | 195 | 190 | 194 | 161,000 | 1,940 |
| 2008-12-05 | 192 | 192 | 188 | 188 | 144,000 | 1,880 |
| 2008-12-04 | 183 | 190 | 183 | 187 | 180,000 | 1,870 |
| 2008-12-03 | 185 | 185 | 180 | 181 | 104,000 | 1,810 |
| 2008-12-02 | 182 | 185 | 179 | 184 | 132,000 | 1,840 |
| 2008-12-01 | 195 | 196 | 190 | 191 | 77,000 | 1,910 |
| 2008-11-28 | 189 | 195 | 185 | 195 | 137,000 | 1,950 |
| 2008-11-27 | 197 | 198 | 187 | 190 | 138,000 | 1,900 |
| 2008-11-26 | 196 | 197 | 192 | 194 | 80,000 | 1,940 |
| 2008-11-25 | 197 | 201 | 193 | 197 | 154,000 | 1,970 |
| 2008-11-21 | 175 | 189 | 169 | 188 | 220,000 | 1,880 |
| 2008-11-20 | 190 | 191 | 183 | 185 | 210,000 | 1,850 |
| 2008-11-19 | 202 | 203 | 192 | 194 | 159,000 | 1,940 |
| 2008-11-18 | 199 | 204 | 199 | 202 | 85,000 | 2,020 |
| 2008-11-17 | 204 | 208 | 198 | 203 | 119,000 | 2,030 |
| 2008-11-14 | 210 | 211 | 202 | 203 | 229,000 | 2,030 |
| 2008-11-13 | 207 | 208 | 198 | 199 | 213,000 | 1,990 |
| 2008-11-12 | 211 | 218 | 206 | 213 | 187,000 | 2,130 |
| 2008-11-11 | 216 | 221 | 210 | 214 | 244,000 | 2,140 |
| 2008-11-10 | 208 | 218 | 208 | 217 | 287,000 | 2,170 |
| 2008-11-07 | 196 | 211 | 195 | 202 | 401,000 | 2,020 |
| 2008-11-06 | 214 | 216 | 206 | 210 | 411,000 | 2,100 |
| 2008-11-05 | 215 | 229 | 215 | 229 | 496,000 | 2,290 |
| 2008-11-04 | 206 | 210 | 201 | 205 | 601,000 | 2,050 |
| 2008-10-31 | 195 | 207 | 189 | 201 | 609,000 | 2,010 |
| 2008-10-30 | 179 | 192 | 179 | 190 | 312,000 | 1,900 |
| 2008-10-29 | 183 | 184 | 171 | 176 | 331,000 | 1,760 |
| 2008-10-28 | 142 | 163 | 142 | 163 | 393,000 | 1,630 |
| 2008-10-27 | 156 | 163 | 151 | 152 | 425,000 | 1,520 |
| 2008-10-24 | 172 | 172 | 153 | 156 | 327,000 | 1,560 |
| 2008-10-23 | 160 | 172 | 157 | 172 | 307,000 | 1,720 |
| 2008-10-22 | 186 | 186 | 175 | 175 | 212,000 | 1,750 |
| 2008-10-21 | 190 | 193 | 185 | 189 | 309,000 | 1,890 |
| 2008-10-20 | 175 | 183 | 171 | 182 | 189,000 | 1,820 |
| 2008-10-17 | 175 | 179 | 167 | 170 | 299,000 | 1,700 |
| 2008-10-16 | 172 | 175 | 163 | 163 | 488,000 | 1,630 |
| 2008-10-15 | 183 | 192 | 179 | 192 | 410,000 | 1,920 |
| 2008-10-14 | 193 | 193 | 183 | 189 | 786,000 | 1,890 |
| 2008-10-10 | 135 | 153 | 134 | 153 | 797,000 | 1,530 |
| 2008-10-09 | 135 | 156 | 135 | 153 | 761,000 | 1,530 |
| 2008-10-08 | 147 | 150 | 130 | 130 | 694,000 | 1,300 |
| 2008-10-07 | 140 | 162 | 137 | 156 | 610,000 | 1,560 |
| 2008-10-06 | 180 | 183 | 152 | 156 | 854,000 | 1,560 |
| 2008-10-03 | 200 | 203 | 185 | 189 | 455,000 | 1,890 |
| 2008-10-02 | 209 | 209 | 200 | 200 | 234,000 | 2,000 |
| 2008-10-01 | 215 | 215 | 204 | 204 | 319,000 | 2,040 |
| 2008-09-30 | 200 | 218 | 199 | 212 | 457,000 | 2,120 |
| 2008-09-29 | 236 | 236 | 218 | 219 | 239,000 | 2,190 |
| 2008-09-26 | 241 | 244 | 231 | 232 | 211,000 | 2,320 |
| 2008-09-25 | 239 | 242 | 233 | 236 | 138,000 | 2,360 |
| 2008-09-24 | 234 | 241 | 231 | 240 | 135,000 | 2,400 |
| 2008-09-22 | 247 | 248 | 241 | 244 | 265,000 | 2,440 |
| 2008-09-19 | 231 | 238 | 226 | 237 | 321,000 | 2,370 |
| 2008-09-18 | 219 | 224 | 207 | 221 | 370,000 | 2,210 |
| 2008-09-17 | 225 | 228 | 222 | 223 | 230,000 | 2,230 |
| 2008-09-16 | 220 | 224 | 219 | 222 | 311,000 | 2,220 |
| 2008-09-12 | 230 | 234 | 227 | 234 | 276,000 | 2,340 |
| 2008-09-11 | 229 | 229 | 223 | 223 | 216,000 | 2,230 |
| 2008-09-10 | 227 | 231 | 225 | 227 | 417,000 | 2,270 |
| 2008-09-09 | 245 | 246 | 234 | 234 | 210,000 | 2,340 |
| 2008-09-08 | 243 | 245 | 237 | 243 | 361,000 | 2,430 |
| 2008-09-05 | 228 | 236 | 227 | 233 | 338,000 | 2,330 |
| 2008-09-04 | 243 | 246 | 236 | 236 | 314,000 | 2,360 |
| 2008-09-03 | 262 | 263 | 252 | 253 | 248,000 | 2,530 |
| 2008-09-02 | 271 | 271 | 260 | 261 | 178,000 | 2,610 |
| 2008-09-01 | 271 | 273 | 268 | 268 | 171,000 | 2,680 |
| 2008-08-29 | 271 | 275 | 268 | 275 | 215,000 | 2,750 |
| 2008-08-28 | 276 | 276 | 265 | 267 | 166,000 | 2,670 |
| 2008-08-27 | 276 | 278 | 274 | 276 | 111,000 | 2,760 |
| 2008-08-26 | 275 | 276 | 268 | 273 | 93,000 | 2,730 |
| 2008-08-25 | 277 | 280 | 273 | 276 | 129,000 | 2,760 |
| 2008-08-22 | 275 | 276 | 271 | 273 | 128,000 | 2,730 |
| 2008-08-21 | 278 | 278 | 273 | 274 | 115,000 | 2,740 |
| 2008-08-20 | 268 | 276 | 268 | 275 | 169,000 | 2,750 |
| 2008-08-19 | 276 | 277 | 270 | 273 | 195,000 | 2,730 |
| 2008-08-18 | 274 | 284 | 273 | 281 | 238,000 | 2,810 |
| 2008-08-15 | 265 | 274 | 265 | 274 | 161,000 | 2,740 |
| 2008-08-14 | 270 | 277 | 265 | 266 | 308,000 | 2,660 |
| 2008-08-13 | 281 | 283 | 275 | 277 | 203,000 | 2,770 |
| 2008-08-12 | 293 | 296 | 285 | 285 | 144,000 | 2,850 |
| 2008-08-11 | 291 | 299 | 286 | 293 | 210,000 | 2,930 |
| 2008-08-08 | 282 | 292 | 278 | 286 | 256,000 | 2,860 |
| 2008-08-07 | 301 | 307 | 287 | 292 | 297,000 | 2,920 |
| 2008-08-06 | 290 | 297 | 287 | 297 | 446,000 | 2,970 |
| 2008-08-05 | 285 | 295 | 276 | 278 | 469,000 | 2,780 |
| 2008-08-04 | 306 | 307 | 292 | 293 | 275,000 | 2,930 |
| 2008-08-01 | 326 | 329 | 309 | 311 | 492,000 | 3,110 |
| 2008-07-31 | 343 | 345 | 327 | 333 | 714,000 | 3,330 |
| 2008-07-30 | 339 | 355 | 339 | 355 | 441,000 | 3,550 |
| 2008-07-29 | 333 | 336 | 328 | 333 | 304,000 | 3,330 |
| 2008-07-28 | 348 | 350 | 341 | 343 | 305,000 | 3,430 |
| 2008-07-25 | 352 | 355 | 341 | 341 | 571,000 | 3,410 |
| 2008-07-24 | 359 | 362 | 352 | 362 | 385,000 | 3,620 |
| 2008-07-23 | 342 | 355 | 341 | 354 | 476,000 | 3,540 |
| 2008-07-22 | 333 | 338 | 326 | 338 | 248,000 | 3,380 |
| 2008-07-18 | 335 | 337 | 328 | 328 | 390,000 | 3,280 |
| 2008-07-17 | 339 | 343 | 335 | 340 | 295,000 | 3,400 |
| 2008-07-16 | 329 | 337 | 326 | 333 | 364,000 | 3,330 |
| 2008-07-15 | 338 | 342 | 329 | 329 | 397,000 | 3,290 |
| 2008-07-14 | 340 | 353 | 337 | 346 | 332,000 | 3,460 |
| 2008-07-11 | 351 | 353 | 343 | 345 | 405,000 | 3,450 |
| 2008-07-10 | 342 | 348 | 339 | 346 | 428,000 | 3,460 |
| 2008-07-09 | 348 | 356 | 339 | 344 | 542,000 | 3,440 |
| 2008-07-08 | 360 | 363 | 335 | 338 | 506,000 | 3,380 |
| 2008-07-07 | 345 | 363 | 342 | 363 | 498,000 | 3,630 |
| 2008-07-04 | 346 | 348 | 337 | 343 | 288,000 | 3,430 |
| 2008-07-03 | 331 | 348 | 322 | 341 | 801,000 | 3,410 |
| 2008-07-02 | 364 | 368 | 328 | 334 | 925,000 | 3,340 |
| 2008-07-01 | 366 | 374 | 360 | 361 | 370,000 | 3,610 |
| 2008-06-30 | 364 | 371 | 361 | 361 | 504,000 | 3,610 |
| 2008-06-27 | 378 | 383 | 368 | 374 | 610,000 | 3,740 |
| 2008-06-26 | 402 | 403 | 392 | 395 | 216,000 | 3,950 |
| 2008-06-25 | 402 | 406 | 387 | 399 | 397,000 | 3,990 |
| 2008-06-24 | 407 | 414 | 401 | 407 | 335,000 | 4,070 |
| 2008-06-23 | 402 | 414 | 400 | 412 | 293,000 | 4,120 |
| 2008-06-20 | 431 | 433 | 410 | 412 | 519,000 | 4,120 |
| 2008-06-19 | 443 | 446 | 426 | 428 | 776,000 | 4,280 |
| 2008-06-18 | 426 | 442 | 421 | 440 | 575,000 | 4,400 |
| 2008-06-17 | 422 | 433 | 421 | 427 | 415,000 | 4,270 |
| 2008-06-16 | 422 | 426 | 413 | 426 | 360,000 | 4,260 |
| 2008-06-13 | 420 | 427 | 410 | 417 | 404,000 | 4,170 |
| 2008-06-12 | 421 | 429 | 418 | 420 | 499,000 | 4,200 |
| 2008-06-11 | 432 | 434 | 413 | 431 | 877,000 | 4,310 |
| 2008-06-10 | 439 | 458 | 420 | 427 | 2,177,000 | 4,270 |
| 2008-06-09 | 407 | 435 | 404 | 432 | 1,058,000 | 4,320 |
| 2008-06-06 | 434 | 437 | 415 | 418 | 651,000 | 4,180 |
| 2008-06-05 | 416 | 429 | 413 | 429 | 755,000 | 4,290 |
| 2008-06-04 | 432 | 445 | 416 | 428 | 2,850,000 | 4,280 |
| 2008-06-03 | 388 | 426 | 387 | 422 | 2,613,000 | 4,220 |
| 2008-06-02 | 381 | 397 | 377 | 397 | 886,000 | 3,970 |
| 2008-05-30 | 375 | 378 | 367 | 374 | 273,000 | 3,740 |
| 2008-05-29 | 370 | 375 | 365 | 374 | 305,000 | 3,740 |
| 2008-05-28 | 380 | 385 | 364 | 364 | 390,000 | 3,640 |
| 2008-05-27 | 379 | 380 | 372 | 380 | 312,000 | 3,800 |
| 2008-05-26 | 376 | 377 | 371 | 372 | 350,000 | 3,720 |
| 2008-05-23 | 391 | 395 | 380 | 380 | 657,000 | 3,800 |
| 2008-05-22 | 370 | 392 | 366 | 392 | 677,000 | 3,920 |
| 2008-05-21 | 378 | 384 | 374 | 380 | 815,000 | 3,800 |
| 2008-05-20 | 376 | 388 | 376 | 388 | 1,160,000 | 3,880 |
| 2008-05-19 | 365 | 377 | 364 | 376 | 1,126,000 | 3,760 |
| 2008-05-16 | 348 | 365 | 347 | 359 | 2,199,000 | 3,590 |
| 2008-05-15 | 330 | 340 | 330 | 333 | 623,000 | 3,330 |
| 2008-05-14 | 315 | 326 | 315 | 324 | 358,000 | 3,240 |
| 2008-05-13 | 316 | 320 | 312 | 318 | 178,000 | 3,180 |
| 2008-05-12 | 304 | 318 | 304 | 317 | 299,000 | 3,170 |
| 2008-05-09 | 326 | 326 | 314 | 314 | 415,000 | 3,140 |
| 2008-05-08 | 315 | 327 | 315 | 325 | 696,000 | 3,250 |
| 2008-05-07 | 307 | 318 | 307 | 318 | 786,000 | 3,180 |
| 2008-05-02 | 302 | 303 | 300 | 302 | 184,000 | 3,020 |
| 2008-05-01 | 303 | 305 | 298 | 298 | 163,000 | 2,980 |
| 2008-04-30 | 302 | 306 | 298 | 303 | 265,000 | 3,030 |
| 2008-04-28 | 305 | 306 | 300 | 302 | 214,000 | 3,020 |
| 2008-04-25 | 304 | 309 | 300 | 302 | 305,000 | 3,020 |
| 2008-04-24 | 298 | 304 | 295 | 299 | 347,000 | 2,990 |
| 2008-04-23 | 290 | 298 | 289 | 293 | 225,000 | 2,930 |
| 2008-04-22 | 297 | 297 | 289 | 295 | 353,000 | 2,950 |
| 2008-04-21 | 300 | 306 | 299 | 300 | 548,000 | 3,000 |
| 2008-04-18 | 297 | 300 | 292 | 295 | 234,000 | 2,950 |
| 2008-04-17 | 300 | 303 | 299 | 300 | 430,000 | 3,000 |
| 2008-04-16 | 295 | 298 | 294 | 297 | 232,000 | 2,970 |
| 2008-04-15 | 290 | 299 | 288 | 295 | 355,000 | 2,950 |
| 2008-04-14 | 280 | 285 | 278 | 285 | 164,000 | 2,850 |
| 2008-04-11 | 283 | 286 | 279 | 285 | 247,000 | 2,850 |
| 2008-04-10 | 277 | 287 | 277 | 278 | 315,000 | 2,780 |
| 2008-04-09 | 287 | 291 | 279 | 281 | 406,000 | 2,810 |
| 2008-04-08 | 298 | 298 | 292 | 292 | 310,000 | 2,920 |
| 2008-04-07 | 304 | 306 | 299 | 300 | 536,000 | 3,000 |
| 2008-04-04 | 308 | 310 | 298 | 304 | 2,031,000 | 3,040 |
| 2008-04-03 | 275 | 308 | 272 | 300 | 2,850,000 | 3,000 |
| 2008-04-02 | 276 | 278 | 271 | 272 | 248,000 | 2,720 |
| 2008-04-01 | 265 | 269 | 262 | 266 | 293,000 | 2,660 |
| 2008-03-31 | 262 | 263 | 256 | 262 | 213,000 | 2,620 |
| 2008-03-28 | 256 | 264 | 255 | 264 | 163,000 | 2,640 |
| 2008-03-27 | 260 | 261 | 254 | 260 | 160,000 | 2,600 |
| 2008-03-26 | 261 | 266 | 260 | 264 | 130,000 | 2,640 |
| 2008-03-25 | 268 | 269 | 258 | 265 | 266,000 | 2,650 |
| 2008-03-24 | 259 | 271 | 256 | 263 | 337,000 | 2,630 |
| 2008-03-21 | 244 | 256 | 241 | 256 | 243,000 | 2,560 |
| 2008-03-19 | 245 | 245 | 238 | 241 | 204,000 | 2,410 |
| 2008-03-18 | 232 | 237 | 229 | 232 | 214,000 | 2,320 |
| 2008-03-17 | 231 | 237 | 226 | 234 | 308,000 | 2,340 |
| 2008-03-14 | 252 | 254 | 237 | 239 | 537,000 | 2,390 |
| 2008-03-13 | 250 | 257 | 250 | 251 | 332,000 | 2,510 |
| 2008-03-12 | 270 | 272 | 257 | 258 | 367,000 | 2,580 |
| 2008-03-11 | 234 | 250 | 229 | 250 | 546,000 | 2,500 |
| 2008-03-10 | 250 | 254 | 235 | 238 | 439,000 | 2,380 |
| 2008-03-07 | 252 | 256 | 252 | 255 | 262,000 | 2,550 |
| 2008-03-06 | 255 | 263 | 254 | 261 | 234,000 | 2,610 |
| 2008-03-05 | 256 | 258 | 253 | 254 | 306,000 | 2,540 |
| 2008-03-04 | 266 | 267 | 258 | 260 | 340,000 | 2,600 |
| 2008-03-03 | 270 | 270 | 260 | 265 | 425,000 | 2,650 |
| 2008-02-29 | 280 | 281 | 276 | 276 | 395,000 | 2,760 |
| 2008-02-28 | 277 | 284 | 275 | 284 | 332,000 | 2,840 |
| 2008-02-27 | 282 | 283 | 278 | 278 | 410,000 | 2,780 |
| 2008-02-26 | 289 | 289 | 278 | 278 | 439,000 | 2,780 |
| 2008-02-25 | 280 | 286 | 278 | 284 | 507,000 | 2,840 |
| 2008-02-22 | 271 | 280 | 270 | 278 | 352,000 | 2,780 |
| 2008-02-21 | 277 | 280 | 272 | 278 | 398,000 | 2,780 |
| 2008-02-20 | 278 | 279 | 264 | 265 | 494,000 | 2,650 |
| 2008-02-19 | 281 | 283 | 276 | 279 | 293,000 | 2,790 |
| 2008-02-18 | 276 | 283 | 272 | 279 | 417,000 | 2,790 |
| 2008-02-15 | 259 | 273 | 259 | 272 | 403,000 | 2,720 |
| 2008-02-14 | 262 | 267 | 260 | 267 | 295,000 | 2,670 |
| 2008-02-13 | 247 | 257 | 247 | 253 | 453,000 | 2,530 |
| 2008-02-12 | 258 | 258 | 243 | 244 | 443,000 | 2,440 |
| 2008-02-08 | 264 | 269 | 253 | 253 | 365,000 | 2,530 |
| 2008-02-07 | 266 | 271 | 258 | 265 | 400,000 | 2,650 |
| 2008-02-06 | 274 | 278 | 266 | 267 | 552,000 | 2,670 |
| 2008-02-05 | 287 | 293 | 283 | 289 | 662,000 | 2,890 |
| 2008-02-04 | 288 | 295 | 286 | 289 | 847,000 | 2,890 |
| 2008-02-01 | 288 | 292 | 283 | 284 | 596,000 | 2,840 |
| 2008-01-31 | 271 | 289 | 264 | 283 | 788,000 | 2,830 |
| 2008-01-30 | 272 | 290 | 268 | 274 | 843,000 | 2,740 |
| 2008-01-29 | 270 | 271 | 263 | 267 | 395,000 | 2,670 |
| 2008-01-28 | 267 | 270 | 255 | 256 | 522,000 | 2,560 |
| 2008-01-25 | 258 | 272 | 258 | 272 | 682,000 | 2,720 |
| 2008-01-24 | 243 | 254 | 242 | 250 | 534,000 | 2,500 |
| 2008-01-23 | 246 | 248 | 233 | 237 | 702,000 | 2,370 |
| 2008-01-22 | 239 | 243 | 231 | 231 | 757,000 | 2,310 |
| 2008-01-21 | 258 | 262 | 248 | 249 | 518,000 | 2,490 |
| 2008-01-18 | 238 | 270 | 238 | 266 | 979,000 | 2,660 |
| 2008-01-17 | 247 | 260 | 239 | 253 | 1,189,000 | 2,530 |
| 2008-01-16 | 249 | 260 | 240 | 246 | 1,385,000 | 2,460 |
| 2008-01-15 | 286 | 287 | 258 | 259 | 952,000 | 2,590 |
| 2008-01-11 | 296 | 303 | 287 | 288 | 831,000 | 2,880 |
| 2008-01-10 | 310 | 312 | 300 | 300 | 380,000 | 3,000 |
| 2008-01-09 | 295 | 309 | 295 | 307 | 806,000 | 3,070 |
| 2008-01-08 | 313 | 315 | 306 | 308 | 334,000 | 3,080 |
| 2008-01-07 | 310 | 320 | 306 | 313 | 918,000 | 3,130 |
| 2008-01-04 | 313 | 322 | 308 | 314 | 623,000 | 3,140 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
