6331 三菱化工機(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	181	181	178	178	47,000	593.33
2010-12-29	183	183	180	181	89,000	603.33
2010-12-28	176	179	176	179	55,000	596.67
2010-12-27	178	180	175	175	155,000	583.33
2010-12-24	180	180	178	178	55,000	593.33
2010-12-22	183	186	182	182	86,000	606.67
2010-12-21	183	184	181	183	188,000	610
2010-12-20	189	189	184	185	141,000	616.67
2010-12-17	185	187	185	187	181,000	623.33
2010-12-16	187	187	185	186	225,000	620
2010-12-15	182	186	180	186	194,000	620
2010-12-14	182	182	179	182	144,000	606.67
2010-12-13	175	182	175	182	257,000	606.67
2010-12-10	176	176	175	176	179,000	586.67
2010-12-09	176	177	175	176	100,000	586.67
2010-12-08	172	177	172	177	233,000	590
2010-12-07	170	172	169	172	80,000	573.33
2010-12-06	173	173	171	171	117,000	570
2010-12-03	169	171	168	170	116,000	566.67
2010-12-02	169	170	168	168	122,000	560
2010-12-01	165	166	165	166	65,000	553.33
2010-11-30	169	170	165	165	119,000	550
2010-11-29	169	172	169	169	102,000	563.33
2010-11-26	170	177	170	171	288,000	570
2010-11-25	166	168	164	167	128,000	556.67
2010-11-24	163	165	163	163	145,000	543.33
2010-11-22	165	166	163	165	144,000	550
2010-11-19	162	164	161	163	153,000	543.33
2010-11-18	158	162	157	162	151,000	540
2010-11-17	154	158	153	157	79,000	523.33
2010-11-16	159	161	156	157	133,000	523.33
2010-11-15	157	161	157	160	277,000	533.33
2010-11-12	160	161	158	158	63,000	526.67
2010-11-11	163	165	161	162	123,000	540
2010-11-10	161	163	161	163	101,000	543.33
2010-11-09	159	161	158	160	66,000	533.33
2010-11-08	158	159	156	159	53,000	530
2010-11-05	153	157	153	157	91,000	523.33
2010-11-04	148	152	148	152	46,000	506.67
2010-11-02	151	151	148	148	57,000	493.33
2010-11-01	152	153	150	152	144,000	506.67
2010-10-29	158	158	154	155	105,000	516.67
2010-10-28	160	161	158	158	79,000	526.67
2010-10-27	161	161	160	160	66,000	533.33
2010-10-26	161	161	160	160	75,000	533.33
2010-10-25	160	161	158	158	58,000	526.67
2010-10-22	158	160	158	160	91,000	533.33
2010-10-21	159	159	157	157	91,000	523.33
2010-10-20	162	162	160	160	70,000	533.33
2010-10-19	161	163	161	162	53,000	540
2010-10-18	160	161	159	161	55,000	536.67
2010-10-15	161	161	160	160	42,000	533.33
2010-10-14	161	163	161	161	74,000	536.67
2010-10-13	164	165	161	161	62,000	536.67
2010-10-12	168	169	162	162	85,000	540
2010-10-08	165	168	165	168	101,000	560
2010-10-07	167	167	164	166	118,000	553.33
2010-10-06	166	168	165	168	47,000	560
2010-10-05	163	167	163	166	112,000	553.33
2010-10-04	167	167	165	165	69,000	550
2010-10-01	167	169	166	169	90,000	563.33
2010-09-30	170	171	166	168	107,000	560
2010-09-29	170	172	170	172	53,000	573.33
2010-09-28	169	173	169	171	58,000	570
2010-09-27	169	170	168	169	77,000	563.33
2010-09-24	169	170	167	168	150,000	560
2010-09-22	171	171	169	170	70,000	566.67
2010-09-21	172	172	170	170	54,000	566.67
2010-09-17	169	171	169	170	54,000	566.67
2010-09-16	171	171	168	169	88,000	563.33
2010-09-15	166	170	166	170	109,000	566.67
2010-09-14	169	169	167	168	52,000	560
2010-09-13	171	172	169	169	108,000	563.33
2010-09-10	168	170	168	169	230,000	563.33
2010-09-09	170	170	169	169	77,000	563.33
2010-09-08	169	170	168	170	73,000	566.67
2010-09-07	174	174	172	172	113,000	573.33
2010-09-06	174	176	173	176	187,000	586.67
2010-09-03	173	173	172	173	56,000	576.67
2010-09-02	175	176	173	173	63,000	576.67
2010-09-01	176	176	174	174	47,000	580
2010-08-31	181	181	177	177	39,000	590
2010-08-30	183	185	181	184	41,000	613.33
2010-08-27	179	180	177	179	54,000	596.67
2010-08-26	179	179	177	179	44,000	596.67
2010-08-25	174	180	173	177	62,000	590
2010-08-24	172	174	172	174	30,000	580
2010-08-23	177	179	174	174	33,000	580
2010-08-20	179	179	177	177	43,000	590
2010-08-19	179	179	178	179	31,000	596.67
2010-08-18	179	180	178	179	31,000	596.67
2010-08-17	176	179	176	177	36,000	590
2010-08-16	176	179	176	177	47,000	590
2010-08-13	180	182	178	181	41,000	603.33
2010-08-12	180	180	176	180	86,000	600
2010-08-11	188	188	183	183	92,000	610
2010-08-10	191	191	187	188	62,000	626.67
2010-08-09	192	193	189	189	64,000	630
2010-08-06	187	193	186	192	338,000	640
2010-08-05	188	189	187	188	44,000	626.67
2010-08-04	189	189	185	186	32,000	620
2010-08-03	190	190	188	189	33,000	630
2010-08-02	191	192	188	188	75,000	626.67
2010-07-30	196	197	194	194	51,000	646.67
2010-07-29	202	202	196	198	69,000	660
2010-07-28	203	204	201	202	70,000	673.33
2010-07-27	201	202	199	200	36,000	666.67
2010-07-26	199	202	198	202	127,000	673.33
2010-07-23	190	196	190	195	130,000	650
2010-07-22	192	192	188	190	60,000	633.33
2010-07-21	196	196	190	192	52,000	640
2010-07-20	189	193	187	192	53,000	640
2010-07-16	193	193	190	190	40,000	633.33
2010-07-15	197	197	191	195	99,000	650
2010-07-14	200	201	199	200	66,000	666.67
2010-07-13	203	204	198	198	64,000	660
2010-07-12	202	207	201	205	313,000	683.33
2010-07-09	197	199	195	197	66,000	656.67
2010-07-08	198	199	195	195	79,000	650
2010-07-07	196	197	194	194	91,000	646.67
2010-07-06	198	199	195	198	90,000	660
2010-07-05	197	197	193	196	138,000	653.33
2010-07-02	185	190	185	188	68,000	626.67
2010-07-01	189	189	182	185	77,000	616.67
2010-06-30	190	190	182	184	107,000	613.33
2010-06-29	192	193	190	191	63,000	636.67
2010-06-28	198	198	192	193	63,000	643.33
2010-06-25	194	196	194	195	92,000	650
2010-06-24	196	199	196	197	71,000	656.67
2010-06-23	198	199	196	196	71,000	653.33
2010-06-22	203	203	200	201	112,000	670
2010-06-21	197	201	197	201	182,000	670
2010-06-18	200	200	197	198	63,000	660
2010-06-17	202	202	200	201	36,000	670
2010-06-16	200	202	199	201	100,000	670
2010-06-15	196	196	194	194	57,000	646.67
2010-06-14	194	198	193	197	82,000	656.67
2010-06-11	191	192	190	191	211,000	636.67
2010-06-10	189	189	187	188	132,000	626.67
2010-06-09	192	192	189	190	91,000	633.33
2010-06-08	195	195	190	191	128,000	636.67
2010-06-07	196	196	195	195	102,000	650
2010-06-04	203	205	201	202	91,000	673.33
2010-06-03	201	203	200	203	115,000	676.67
2010-06-02	199	201	197	197	110,000	656.67
2010-06-01	202	204	199	200	115,000	666.67
2010-05-31	197	202	197	202	147,000	673.33
2010-05-28	199	200	196	196	231,000	653.33
2010-05-27	195	196	193	194	318,000	646.67
2010-05-26	202	202	196	197	257,000	656.67
2010-05-25	203	204	200	201	122,000	670
2010-05-24	206	206	202	203	90,000	676.67
2010-05-21	200	204	200	204	131,000	680
2010-05-20	206	208	205	206	162,000	686.67
2010-05-19	204	206	199	205	315,000	683.33
2010-05-18	216	218	204	205	351,000	683.33
2010-05-17	219	222	212	214	733,000	713.33
2010-05-14	238	241	237	237	68,000	790
2010-05-13	240	240	237	237	69,000	790
2010-05-12	237	240	236	237	39,000	790
2010-05-11	241	241	236	236	102,000	786.67
2010-05-10	234	236	233	236	92,000	786.67
2010-05-07	232	232	212	231	276,000	770
2010-05-06	249	250	243	244	171,000	813.33
2010-04-30	255	255	252	253	115,000	843.33
2010-04-28	252	254	249	252	88,000	840
2010-04-27	255	256	254	256	71,000	853.33
2010-04-26	252	255	252	255	133,000	850
2010-04-23	248	250	246	249	56,000	830
2010-04-22	251	251	247	248	81,000	826.67
2010-04-21	249	252	247	252	86,000	840
2010-04-20	247	249	246	247	57,000	823.33
2010-04-19	242	247	242	245	139,000	816.67
2010-04-16	256	256	247	250	211,000	833.33
2010-04-15	259	259	255	255	125,000	850
2010-04-14	255	257	252	256	114,000	853.33
2010-04-13	261	261	252	252	191,000	840
2010-04-12	263	263	259	259	122,000	863.33
2010-04-09	259	261	258	260	79,000	866.67
2010-04-08	260	261	257	258	155,000	860
2010-04-07	259	263	259	260	181,000	866.67
2010-04-06	264	264	259	259	211,000	863.33
2010-04-05	257	267	256	264	437,000	880
2010-04-02	257	257	254	256	86,000	853.33
2010-04-01	256	258	253	256	164,000	853.33
2010-03-31	259	260	256	256	175,000	853.33
2010-03-30	255	260	254	260	223,000	866.67
2010-03-29	254	255	252	254	125,000	846.67
2010-03-26	253	256	253	256	169,000	853.33
2010-03-25	254	256	252	253	154,000	843.33
2010-03-24	250	255	250	255	300,000	850
2010-03-23	251	253	248	248	216,000	826.67
2010-03-19	248	250	247	247	127,000	823.33
2010-03-18	248	254	246	246	330,000	820
2010-03-17	252	253	247	248	246,000	826.67
2010-03-16	249	252	248	248	135,000	826.67
2010-03-15	251	254	249	251	201,000	836.67
2010-03-12	254	257	250	251	517,000	836.67
2010-03-11	252	266	252	252	997,000	840
2010-03-10	240	246	236	244	197,000	813.33
2010-03-09	240	241	239	240	46,000	800
2010-03-08	239	244	237	241	133,000	803.33
2010-03-05	231	233	230	233	41,000	776.67
2010-03-04	233	233	230	231	48,000	770
2010-03-03	233	233	230	232	60,000	773.33
2010-03-02	230	233	230	232	60,000	773.33
2010-03-01	230	235	227	231	75,000	770
2010-02-26	230	231	228	230	122,000	766.67
2010-02-25	231	231	229	230	69,000	766.67
2010-02-24	231	233	228	232	137,000	773.33
2010-02-23	237	237	231	232	103,000	773.33
2010-02-22	236	239	236	238	67,000	793.33
2010-02-19	240	240	233	233	56,000	776.67
2010-02-18	245	246	240	240	93,000	800
2010-02-17	233	241	232	240	204,000	800
2010-02-16	228	231	228	230	29,000	766.67
2010-02-15	229	232	229	229	36,000	763.33
2010-02-12	230	231	225	230	71,000	766.67
2010-02-10	225	225	224	225	41,000	750
2010-02-09	223	228	223	225	46,000	750
2010-02-08	224	230	224	225	35,000	750
2010-02-05	226	230	222	227	77,000	756.67
2010-02-04	234	234	230	231	36,000	770
2010-02-03	238	239	232	234	81,000	780
2010-02-02	223	230	222	230	81,000	766.67
2010-02-01	229	230	218	224	159,000	746.67
2010-01-29	228	230	222	225	80,000	750
2010-01-28	225	231	223	230	61,000	766.67
2010-01-27	236	236	228	228	94,000	760
2010-01-26	239	239	234	234	49,000	780
2010-01-25	229	238	229	236	121,000	786.67
2010-01-22	243	244	236	240	68,000	800
2010-01-21	244	249	241	247	51,000	823.33
2010-01-20	253	253	242	249	106,000	830
2010-01-19	252	253	248	251	53,000	836.67
2010-01-18	245	252	245	249	58,000	830
2010-01-15	254	254	247	250	144,000	833.33
2010-01-14	248	252	248	251	71,000	836.67
2010-01-13	253	253	247	247	78,000	823.33
2010-01-12	246	253	246	253	127,000	843.33
2010-01-08	240	247	240	246	141,000	820
2010-01-07	240	241	238	240	52,000	800
2010-01-06	241	241	233	238	57,000	793.33
2010-01-05	241	241	235	241	74,000	803.33
2010-01-04	231	236	231	236	59,000	786.67

分割・併合履歴： [2025-03-28]1株→3株 [2017-09-27]1株→0.1株

2025年04月
日	月	火	水	木	金	土
« 03月31日
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30