6331 三菱化工機(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 237 | 238 | 235 | 236 | 41,000 | 786.67 |
| 2009-12-29 | 237 | 237 | 235 | 236 | 35,000 | 786.67 |
| 2009-12-28 | 233 | 236 | 231 | 234 | 88,000 | 780 |
| 2009-12-25 | 230 | 232 | 230 | 232 | 54,000 | 773.33 |
| 2009-12-24 | 230 | 233 | 230 | 232 | 130,000 | 773.33 |
| 2009-12-22 | 236 | 236 | 232 | 233 | 69,000 | 776.67 |
| 2009-12-21 | 237 | 237 | 232 | 234 | 60,000 | 780 |
| 2009-12-18 | 232 | 233 | 230 | 233 | 62,000 | 776.67 |
| 2009-12-17 | 233 | 235 | 232 | 232 | 58,000 | 773.33 |
| 2009-12-16 | 231 | 233 | 229 | 232 | 38,000 | 773.33 |
| 2009-12-15 | 234 | 234 | 229 | 232 | 31,000 | 773.33 |
| 2009-12-14 | 230 | 234 | 228 | 234 | 89,000 | 780 |
| 2009-12-11 | 230 | 234 | 225 | 233 | 121,000 | 776.67 |
| 2009-12-10 | 228 | 230 | 225 | 227 | 66,000 | 756.67 |
| 2009-12-09 | 229 | 231 | 225 | 230 | 64,000 | 766.67 |
| 2009-12-08 | 235 | 236 | 232 | 234 | 105,000 | 780 |
| 2009-12-07 | 242 | 245 | 238 | 239 | 145,000 | 796.67 |
| 2009-12-04 | 229 | 232 | 229 | 231 | 131,000 | 770 |
| 2009-12-03 | 220 | 230 | 215 | 230 | 309,000 | 766.67 |
| 2009-12-02 | 208 | 238 | 208 | 218 | 218,000 | 726.67 |
| 2009-12-01 | 199 | 209 | 199 | 208 | 149,000 | 693.33 |
| 2009-11-30 | 193 | 200 | 193 | 199 | 85,000 | 663.33 |
| 2009-11-27 | 194 | 196 | 191 | 193 | 124,000 | 643.33 |
| 2009-11-26 | 201 | 202 | 198 | 201 | 67,000 | 670 |
| 2009-11-25 | 195 | 202 | 195 | 202 | 96,000 | 673.33 |
| 2009-11-24 | 204 | 204 | 197 | 197 | 143,000 | 656.67 |
| 2009-11-20 | 191 | 200 | 191 | 199 | 174,000 | 663.33 |
| 2009-11-19 | 204 | 205 | 192 | 196 | 270,000 | 653.33 |
| 2009-11-18 | 210 | 210 | 202 | 208 | 167,000 | 693.33 |
| 2009-11-17 | 224 | 224 | 217 | 217 | 56,000 | 723.33 |
| 2009-11-16 | 222 | 224 | 220 | 223 | 56,000 | 743.33 |
| 2009-11-13 | 221 | 224 | 220 | 224 | 52,000 | 746.67 |
| 2009-11-12 | 230 | 231 | 223 | 224 | 56,000 | 746.67 |
| 2009-11-11 | 235 | 235 | 229 | 231 | 82,000 | 770 |
| 2009-11-10 | 236 | 239 | 233 | 238 | 75,000 | 793.33 |
| 2009-11-09 | 236 | 236 | 232 | 234 | 35,000 | 780 |
| 2009-11-06 | 236 | 236 | 232 | 234 | 100,000 | 780 |
| 2009-11-05 | 238 | 238 | 232 | 235 | 89,000 | 783.33 |
| 2009-11-04 | 235 | 242 | 235 | 242 | 43,000 | 806.67 |
| 2009-11-02 | 238 | 239 | 234 | 237 | 74,000 | 790 |
| 2009-10-30 | 241 | 245 | 240 | 243 | 86,000 | 810 |
| 2009-10-29 | 236 | 239 | 235 | 239 | 85,000 | 796.67 |
| 2009-10-28 | 236 | 240 | 236 | 240 | 90,000 | 800 |
| 2009-10-27 | 242 | 242 | 236 | 238 | 74,000 | 793.33 |
| 2009-10-26 | 242 | 243 | 239 | 243 | 56,000 | 810 |
| 2009-10-23 | 243 | 245 | 242 | 244 | 104,000 | 813.33 |
| 2009-10-22 | 242 | 244 | 240 | 242 | 61,000 | 806.67 |
| 2009-10-21 | 242 | 245 | 242 | 245 | 34,000 | 816.67 |
| 2009-10-20 | 245 | 245 | 244 | 245 | 50,000 | 816.67 |
| 2009-10-19 | 239 | 245 | 238 | 243 | 62,000 | 810 |
| 2009-10-16 | 245 | 245 | 240 | 242 | 49,000 | 806.67 |
| 2009-10-15 | 248 | 248 | 244 | 246 | 122,000 | 820 |
| 2009-10-14 | 247 | 247 | 240 | 247 | 102,000 | 823.33 |
| 2009-10-13 | 249 | 249 | 246 | 248 | 64,000 | 826.67 |
| 2009-10-09 | 243 | 245 | 241 | 244 | 83,000 | 813.33 |
| 2009-10-08 | 239 | 244 | 238 | 242 | 98,000 | 806.67 |
| 2009-10-07 | 235 | 240 | 234 | 240 | 86,000 | 800 |
| 2009-10-06 | 238 | 239 | 233 | 237 | 102,000 | 790 |
| 2009-10-05 | 242 | 242 | 234 | 240 | 93,000 | 800 |
| 2009-10-02 | 241 | 244 | 240 | 244 | 86,000 | 813.33 |
| 2009-10-01 | 250 | 250 | 247 | 249 | 85,000 | 830 |
| 2009-09-30 | 252 | 253 | 248 | 251 | 91,000 | 836.67 |
| 2009-09-29 | 255 | 257 | 253 | 256 | 82,000 | 853.33 |
| 2009-09-28 | 259 | 259 | 252 | 253 | 166,000 | 843.33 |
| 2009-09-25 | 262 | 262 | 259 | 259 | 55,000 | 863.33 |
| 2009-09-24 | 262 | 265 | 260 | 265 | 151,000 | 883.33 |
| 2009-09-18 | 260 | 261 | 257 | 259 | 138,000 | 863.33 |
| 2009-09-17 | 262 | 264 | 258 | 264 | 107,000 | 880 |
| 2009-09-16 | 262 | 264 | 260 | 260 | 113,000 | 866.67 |
| 2009-09-15 | 263 | 264 | 261 | 261 | 58,000 | 870 |
| 2009-09-14 | 272 | 272 | 258 | 262 | 159,000 | 873.33 |
| 2009-09-11 | 276 | 277 | 271 | 272 | 228,000 | 906.67 |
| 2009-09-10 | 265 | 275 | 265 | 275 | 190,000 | 916.67 |
| 2009-09-09 | 266 | 270 | 264 | 265 | 218,000 | 883.33 |
| 2009-09-08 | 263 | 264 | 256 | 264 | 156,000 | 880 |
| 2009-09-07 | 263 | 265 | 261 | 264 | 55,000 | 880 |
| 2009-09-04 | 262 | 264 | 260 | 260 | 152,000 | 866.67 |
| 2009-09-03 | 267 | 269 | 259 | 260 | 289,000 | 866.67 |
| 2009-09-02 | 275 | 275 | 267 | 269 | 332,000 | 896.67 |
| 2009-09-01 | 276 | 282 | 276 | 280 | 114,000 | 933.33 |
| 2009-08-31 | 286 | 288 | 275 | 281 | 303,000 | 936.67 |
| 2009-08-28 | 290 | 290 | 282 | 284 | 185,000 | 946.67 |
| 2009-08-27 | 279 | 294 | 279 | 287 | 683,000 | 956.67 |
| 2009-08-26 | 277 | 278 | 274 | 278 | 155,000 | 926.67 |
| 2009-08-25 | 277 | 278 | 273 | 274 | 85,000 | 913.33 |
| 2009-08-24 | 279 | 280 | 276 | 279 | 123,000 | 930 |
| 2009-08-21 | 282 | 282 | 272 | 275 | 224,000 | 916.67 |
| 2009-08-20 | 270 | 280 | 270 | 279 | 262,000 | 930 |
| 2009-08-19 | 269 | 275 | 269 | 269 | 94,000 | 896.67 |
| 2009-08-18 | 265 | 270 | 265 | 267 | 67,000 | 890 |
| 2009-08-17 | 273 | 273 | 269 | 270 | 129,000 | 900 |
| 2009-08-14 | 273 | 275 | 270 | 274 | 225,000 | 913.33 |
| 2009-08-13 | 268 | 276 | 268 | 273 | 315,000 | 910 |
| 2009-08-12 | 265 | 265 | 262 | 264 | 89,000 | 880 |
| 2009-08-11 | 267 | 267 | 262 | 265 | 91,000 | 883.33 |
| 2009-08-10 | 261 | 267 | 260 | 267 | 274,000 | 890 |
| 2009-08-07 | 261 | 261 | 255 | 256 | 88,000 | 853.33 |
| 2009-08-06 | 254 | 258 | 253 | 258 | 171,000 | 860 |
| 2009-08-05 | 261 | 261 | 253 | 254 | 150,000 | 846.67 |
| 2009-08-04 | 258 | 263 | 256 | 261 | 202,000 | 870 |
| 2009-08-03 | 255 | 256 | 254 | 256 | 65,000 | 853.33 |
| 2009-07-31 | 261 | 263 | 253 | 254 | 193,000 | 846.67 |
| 2009-07-30 | 252 | 252 | 249 | 251 | 71,000 | 836.67 |
| 2009-07-29 | 254 | 255 | 250 | 251 | 73,000 | 836.67 |
| 2009-07-28 | 255 | 256 | 253 | 254 | 43,000 | 846.67 |
| 2009-07-27 | 264 | 264 | 255 | 256 | 136,000 | 853.33 |
| 2009-07-24 | 252 | 257 | 251 | 255 | 126,000 | 850 |
| 2009-07-23 | 251 | 256 | 248 | 248 | 202,000 | 826.67 |
| 2009-07-22 | 253 | 254 | 250 | 252 | 79,000 | 840 |
| 2009-07-21 | 249 | 250 | 246 | 250 | 101,000 | 833.33 |
| 2009-07-17 | 247 | 247 | 240 | 244 | 49,000 | 813.33 |
| 2009-07-16 | 247 | 249 | 244 | 244 | 48,000 | 813.33 |
| 2009-07-15 | 249 | 249 | 241 | 241 | 89,000 | 803.33 |
| 2009-07-14 | 239 | 246 | 235 | 245 | 262,000 | 816.67 |
| 2009-07-13 | 253 | 253 | 231 | 235 | 321,000 | 783.33 |
| 2009-07-10 | 247 | 252 | 243 | 244 | 171,000 | 813.33 |
| 2009-07-09 | 254 | 255 | 249 | 249 | 123,000 | 830 |
| 2009-07-08 | 262 | 262 | 257 | 258 | 186,000 | 860 |
| 2009-07-07 | 272 | 272 | 264 | 264 | 226,000 | 880 |
| 2009-07-06 | 269 | 281 | 268 | 270 | 603,000 | 900 |
| 2009-07-03 | 260 | 261 | 257 | 260 | 204,000 | 866.67 |
| 2009-07-02 | 258 | 261 | 258 | 258 | 109,000 | 860 |
| 2009-07-01 | 258 | 260 | 257 | 257 | 132,000 | 856.67 |
| 2009-06-30 | 258 | 260 | 256 | 258 | 66,000 | 860 |
| 2009-06-29 | 265 | 265 | 256 | 256 | 116,000 | 853.33 |
| 2009-06-26 | 268 | 268 | 259 | 262 | 178,000 | 873.33 |
| 2009-06-25 | 260 | 265 | 260 | 264 | 132,000 | 880 |
| 2009-06-24 | 257 | 259 | 254 | 256 | 84,000 | 853.33 |
| 2009-06-23 | 262 | 262 | 256 | 259 | 125,000 | 863.33 |
| 2009-06-22 | 263 | 268 | 260 | 264 | 142,000 | 880 |
| 2009-06-19 | 268 | 269 | 259 | 260 | 145,000 | 866.67 |
| 2009-06-18 | 271 | 271 | 260 | 263 | 179,000 | 876.67 |
| 2009-06-17 | 256 | 263 | 256 | 263 | 197,000 | 876.67 |
| 2009-06-16 | 266 | 266 | 256 | 259 | 216,000 | 863.33 |
| 2009-06-15 | 273 | 273 | 268 | 270 | 163,000 | 900 |
| 2009-06-12 | 275 | 275 | 270 | 272 | 285,000 | 906.67 |
| 2009-06-11 | 278 | 278 | 272 | 275 | 163,000 | 916.67 |
| 2009-06-10 | 272 | 277 | 270 | 276 | 141,000 | 920 |
| 2009-06-09 | 280 | 283 | 268 | 271 | 516,000 | 903.33 |
| 2009-06-08 | 273 | 282 | 270 | 280 | 465,000 | 933.33 |
| 2009-06-05 | 274 | 274 | 266 | 269 | 194,000 | 896.67 |
| 2009-06-04 | 264 | 273 | 263 | 271 | 327,000 | 903.33 |
| 2009-06-03 | 267 | 276 | 264 | 267 | 486,000 | 890 |
| 2009-06-02 | 250 | 270 | 250 | 269 | 1,216,000 | 896.67 |
| 2009-06-01 | 243 | 249 | 243 | 248 | 280,000 | 826.67 |
| 2009-05-29 | 241 | 245 | 238 | 244 | 216,000 | 813.33 |
| 2009-05-28 | 234 | 241 | 234 | 240 | 108,000 | 800 |
| 2009-05-27 | 237 | 241 | 236 | 237 | 114,000 | 790 |
| 2009-05-26 | 234 | 237 | 233 | 237 | 116,000 | 790 |
| 2009-05-25 | 234 | 239 | 233 | 234 | 94,000 | 780 |
| 2009-05-22 | 234 | 237 | 233 | 233 | 82,000 | 776.67 |
| 2009-05-21 | 237 | 239 | 236 | 236 | 58,000 | 786.67 |
| 2009-05-20 | 238 | 241 | 235 | 239 | 116,000 | 796.67 |
| 2009-05-19 | 236 | 240 | 236 | 236 | 111,000 | 786.67 |
| 2009-05-18 | 243 | 243 | 232 | 234 | 150,000 | 780 |
| 2009-05-15 | 241 | 241 | 236 | 239 | 125,000 | 796.67 |
| 2009-05-14 | 241 | 243 | 239 | 240 | 111,000 | 800 |
| 2009-05-13 | 244 | 247 | 243 | 245 | 92,000 | 816.67 |
| 2009-05-12 | 245 | 250 | 242 | 245 | 124,000 | 816.67 |
| 2009-05-11 | 248 | 252 | 246 | 246 | 227,000 | 820 |
| 2009-05-08 | 235 | 245 | 235 | 245 | 202,000 | 816.67 |
| 2009-05-07 | 240 | 241 | 237 | 240 | 125,000 | 800 |
| 2009-05-01 | 231 | 234 | 231 | 233 | 55,000 | 776.67 |
| 2009-04-30 | 231 | 236 | 230 | 230 | 115,000 | 766.67 |
| 2009-04-28 | 238 | 241 | 228 | 229 | 114,000 | 763.33 |
| 2009-04-27 | 237 | 243 | 237 | 241 | 120,000 | 803.33 |
| 2009-04-24 | 241 | 242 | 236 | 236 | 117,000 | 786.67 |
| 2009-04-23 | 238 | 242 | 237 | 242 | 130,000 | 806.67 |
| 2009-04-22 | 245 | 246 | 238 | 240 | 161,000 | 800 |
| 2009-04-21 | 243 | 246 | 240 | 245 | 153,000 | 816.67 |
| 2009-04-20 | 245 | 253 | 245 | 251 | 263,000 | 836.67 |
| 2009-04-17 | 244 | 245 | 238 | 244 | 167,000 | 813.33 |
| 2009-04-16 | 245 | 252 | 240 | 240 | 227,000 | 800 |
| 2009-04-15 | 239 | 245 | 238 | 244 | 219,000 | 813.33 |
| 2009-04-14 | 243 | 243 | 237 | 239 | 105,000 | 796.67 |
| 2009-04-13 | 241 | 243 | 238 | 243 | 192,000 | 810 |
| 2009-04-10 | 240 | 240 | 233 | 235 | 154,000 | 783.33 |
| 2009-04-09 | 226 | 234 | 226 | 233 | 96,000 | 776.67 |
| 2009-04-08 | 232 | 232 | 223 | 223 | 168,000 | 743.33 |
| 2009-04-07 | 230 | 234 | 227 | 232 | 223,000 | 773.33 |
| 2009-04-06 | 228 | 233 | 228 | 229 | 144,000 | 763.33 |
| 2009-04-03 | 233 | 236 | 219 | 223 | 324,000 | 743.33 |
| 2009-04-02 | 223 | 233 | 223 | 231 | 158,000 | 770 |
| 2009-04-01 | 219 | 222 | 217 | 222 | 71,000 | 740 |
| 2009-03-31 | 227 | 227 | 213 | 214 | 145,000 | 713.33 |
| 2009-03-30 | 227 | 230 | 223 | 224 | 65,000 | 746.67 |
| 2009-03-27 | 234 | 236 | 232 | 232 | 117,000 | 773.33 |
| 2009-03-26 | 230 | 232 | 228 | 232 | 142,000 | 773.33 |
| 2009-03-25 | 224 | 230 | 220 | 230 | 206,000 | 766.67 |
| 2009-03-24 | 223 | 228 | 221 | 227 | 214,000 | 756.67 |
| 2009-03-23 | 216 | 220 | 212 | 220 | 126,000 | 733.33 |
| 2009-03-19 | 219 | 219 | 214 | 215 | 71,000 | 716.67 |
| 2009-03-18 | 221 | 225 | 215 | 215 | 154,000 | 716.67 |
| 2009-03-17 | 217 | 220 | 214 | 220 | 187,000 | 733.33 |
| 2009-03-16 | 212 | 217 | 212 | 217 | 140,000 | 723.33 |
| 2009-03-13 | 210 | 215 | 210 | 211 | 195,000 | 703.33 |
| 2009-03-12 | 208 | 213 | 207 | 208 | 74,000 | 693.33 |
| 2009-03-11 | 211 | 213 | 210 | 211 | 160,000 | 703.33 |
| 2009-03-10 | 204 | 206 | 202 | 206 | 86,000 | 686.67 |
| 2009-03-09 | 209 | 212 | 205 | 206 | 66,000 | 686.67 |
| 2009-03-06 | 207 | 213 | 207 | 207 | 130,000 | 690 |
| 2009-03-05 | 210 | 218 | 210 | 217 | 146,000 | 723.33 |
| 2009-03-04 | 202 | 206 | 201 | 206 | 198,000 | 686.67 |
| 2009-03-03 | 201 | 205 | 200 | 201 | 168,000 | 670 |
| 2009-03-02 | 209 | 213 | 207 | 208 | 95,000 | 693.33 |
| 2009-02-27 | 214 | 215 | 209 | 215 | 117,000 | 716.67 |
| 2009-02-26 | 214 | 221 | 214 | 216 | 292,000 | 720 |
| 2009-02-25 | 210 | 211 | 206 | 209 | 110,000 | 696.67 |
| 2009-02-24 | 201 | 204 | 199 | 200 | 104,000 | 666.67 |
| 2009-02-23 | 202 | 205 | 201 | 205 | 107,000 | 683.33 |
| 2009-02-20 | 212 | 215 | 202 | 203 | 207,000 | 676.67 |
| 2009-02-19 | 210 | 212 | 209 | 212 | 82,000 | 706.67 |
| 2009-02-18 | 203 | 214 | 201 | 213 | 154,000 | 710 |
| 2009-02-17 | 216 | 217 | 209 | 209 | 193,000 | 696.67 |
| 2009-02-16 | 226 | 226 | 220 | 224 | 59,000 | 746.67 |
| 2009-02-13 | 222 | 225 | 220 | 223 | 73,000 | 743.33 |
| 2009-02-12 | 220 | 223 | 218 | 218 | 159,000 | 726.67 |
| 2009-02-10 | 224 | 226 | 222 | 223 | 82,000 | 743.33 |
| 2009-02-09 | 233 | 237 | 224 | 224 | 173,000 | 746.67 |
| 2009-02-06 | 241 | 242 | 230 | 231 | 150,000 | 770 |
| 2009-02-05 | 236 | 242 | 232 | 238 | 181,000 | 793.33 |
| 2009-02-04 | 233 | 237 | 229 | 236 | 110,000 | 786.67 |
| 2009-02-03 | 232 | 236 | 232 | 234 | 48,000 | 780 |
| 2009-02-02 | 231 | 236 | 230 | 235 | 203,000 | 783.33 |
| 2009-01-30 | 230 | 235 | 227 | 229 | 182,000 | 763.33 |
| 2009-01-29 | 242 | 242 | 232 | 234 | 180,000 | 780 |
| 2009-01-28 | 240 | 243 | 235 | 237 | 106,000 | 790 |
| 2009-01-27 | 228 | 238 | 223 | 238 | 190,000 | 793.33 |
| 2009-01-26 | 239 | 239 | 225 | 225 | 176,000 | 750 |
| 2009-01-23 | 238 | 246 | 238 | 239 | 206,000 | 796.67 |
| 2009-01-22 | 246 | 247 | 238 | 243 | 142,000 | 810 |
| 2009-01-21 | 238 | 245 | 238 | 242 | 152,000 | 806.67 |
| 2009-01-20 | 252 | 255 | 244 | 251 | 205,000 | 836.67 |
| 2009-01-19 | 261 | 267 | 256 | 257 | 412,000 | 856.67 |
| 2009-01-16 | 241 | 252 | 241 | 252 | 284,000 | 840 |
| 2009-01-15 | 232 | 240 | 231 | 239 | 236,000 | 796.67 |
| 2009-01-14 | 226 | 239 | 226 | 237 | 152,000 | 790 |
| 2009-01-13 | 228 | 239 | 228 | 228 | 219,000 | 760 |
| 2009-01-09 | 231 | 237 | 231 | 237 | 215,000 | 790 |
| 2009-01-08 | 239 | 242 | 235 | 235 | 258,000 | 783.33 |
| 2009-01-07 | 248 | 254 | 246 | 249 | 345,000 | 830 |
| 2009-01-06 | 243 | 252 | 242 | 249 | 411,000 | 830 |
| 2009-01-05 | 256 | 256 | 241 | 241 | 300,000 | 803.33 |
分割・併合履歴 ： [2025-03-28]1株→3株 [2017-09-27]1株→0.1株