1. HOME >
  2. 株価時系列 >
  3. 6331 >
  4. 2011年

6331 三菱化工機(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-3013213313113127,0001,310
2011-12-2912713112613050,0001,300
2011-12-2812913112812837,0001,280
2011-12-2712913112913166,0001,310
2011-12-2613513513113166,0001,310
2011-12-2213013412913293,0001,320
2011-12-2113113212913172,0001,310
2011-12-20128131123131153,0001,310
2011-12-19131131126128106,0001,280
2011-12-1613213413213365,0001,330
2011-12-1513513613313481,0001,340
2011-12-14138138136136155,0001,360
2011-12-1313914113914159,0001,410
2011-12-1214214214014098,0001,400
2011-12-09136139136139173,0001,390
2011-12-0814014113713858,0001,380
2011-12-07136140135140124,0001,400
2011-12-0614014013613789,0001,370
2011-12-05144145140142200,0001,420
2011-12-02136138133138187,0001,380
2011-12-01134137132136195,0001,360
2011-11-30128130127129116,0001,290
2011-11-29126128125128108,0001,280
2011-11-2812512812512591,0001,250
2011-11-25121125121123100,0001,230
2011-11-2412312512212298,0001,220
2011-11-2212612612312577,0001,250
2011-11-2112612712512722,0001,270
2011-11-1812612712512639,0001,260
2011-11-17123129123129113,0001,290
2011-11-1612812812412467,0001,240
2011-11-1513013012812946,0001,290
2011-11-1413113313013265,0001,320
2011-11-11128130125128254,0001,280
2011-11-10132133129132154,0001,320
2011-11-0913713913613798,0001,370
2011-11-08145145137137147,0001,370
2011-11-0714514614414536,0001,450
2011-11-04146148145148103,0001,480
2011-11-02147147143145116,0001,450
2011-11-0114814914714791,0001,470
2011-10-3115215315215250,0001,520
2011-10-28152153148151130,0001,510
2011-10-2715015215015244,0001,520
2011-10-2615015214914956,0001,490
2011-10-2515515515115364,0001,530
2011-10-2415215615215642,0001,560
2011-10-2115115114915016,0001,500
2011-10-2015415415015121,0001,510
2011-10-1915415515215346,0001,530
2011-10-1815415415315425,0001,540
2011-10-1715415615415638,0001,560
2011-10-1415315615315329,0001,530
2011-10-1315615715515541,0001,550
2011-10-1215115515115542,0001,550
2011-10-1115615615315465,0001,540
2011-10-0714715114715143,0001,510
2011-10-0614814814414739,0001,470
2011-10-0515015014314448,0001,440
2011-10-0414715014514981,0001,490
2011-10-0315415415015074,0001,500
2011-09-3015715915215959,0001,590
2011-09-2915215915115668,0001,560
2011-09-2815015515015568,0001,550
2011-09-2715015014615052,0001,500
2011-09-26154154145145128,0001,450
2011-09-22157157153154100,0001,540
2011-09-2115816115815956,0001,590
2011-09-2016016015815828,0001,580
2011-09-16161165159165137,0001,650
2011-09-1516116215816072,0001,600
2011-09-1416116115815949,0001,590
2011-09-1316016115916153,0001,610
2011-09-1216316316116146,0001,610
2011-09-09162164160164120,0001,640
2011-09-0816216316216364,0001,630
2011-09-0716116316016281,0001,620
2011-09-0616316416016148,0001,610
2011-09-0516616816216330,0001,630
2011-09-0216816916716884,0001,680
2011-09-0116717016716888,0001,680
2011-08-3117017016716941,0001,690
2011-08-3017117316917163,0001,710
2011-08-2916516916516972,0001,690
2011-08-2616516816116578,0001,650
2011-08-2516416616316569,0001,650
2011-08-2416416616116189,0001,610
2011-08-23159164157164139,0001,640
2011-08-22156156153155129,0001,550
2011-08-19157160155156158,0001,560
2011-08-18168168160160102,0001,600
2011-08-1716516816516745,0001,670
2011-08-1616717016616885,0001,680
2011-08-1516916916516636,0001,660
2011-08-1216816816516571,0001,650
2011-08-11163166162166102,0001,660
2011-08-10168169164166123,0001,660
2011-08-09155163152163311,0001,630
2011-08-08171172164165173,0001,650
2011-08-05177177174174203,0001,740
2011-08-04184186182184296,0001,840
2011-08-03180180178178114,0001,780
2011-08-0218518518218286,0001,820
2011-08-01185187185186109,0001,860
2011-07-29185186184184116,0001,840
2011-07-28188188184186157,0001,860
2011-07-2719119218918984,0001,890
2011-07-26195195193194106,0001,940
2011-07-2519219319119165,0001,910
2011-07-2219219418919293,0001,920
2011-07-2119319319019166,0001,910
2011-07-2019319419119286,0001,920
2011-07-1919019018919063,0001,900
2011-07-15190191189190122,0001,900
2011-07-14196196193193173,0001,930
2011-07-1319519719419691,0001,960
2011-07-12198200196197191,0001,970
2011-07-11199207197202654,0002,020
2011-07-08193200193198399,0001,980
2011-07-0719119219019293,0001,920
2011-07-0618919018819060,0001,900
2011-07-05190191187188109,0001,880
2011-07-04193193190191152,0001,910
2011-07-01191191187190165,0001,900
2011-06-30187190186189144,0001,890
2011-06-2918518718518766,0001,870
2011-06-28185189183183315,0001,830
2011-06-27185185182183129,0001,830
2011-06-24181183181183110,0001,830
2011-06-23178181178180111,0001,800
2011-06-22179182178181173,0001,810
2011-06-2117918017717893,0001,780
2011-06-2017717917717797,0001,770
2011-06-17185185175178289,0001,780
2011-06-16189189184184204,0001,840
2011-06-15188192187191235,0001,910
2011-06-14184187184187127,0001,870
2011-06-13187190184184181,0001,840
2011-06-10182188182187311,0001,870
2011-06-09182184182183117,0001,830
2011-06-08183185183184118,0001,840
2011-06-07180182179182277,0001,820
2011-06-06191191182182273,0001,820
2011-06-03190193190191220,0001,910
2011-06-02187191187189192,0001,890
2011-06-01194194190193273,0001,930
2011-05-31186192186191190,0001,910
2011-05-30185189184186116,0001,860
2011-05-2718818818618672,0001,860
2011-05-26185189185187170,0001,870
2011-05-25184186183183172,0001,830
2011-05-24182190182186302,0001,860
2011-05-23190190186186223,0001,860
2011-05-20196196191192176,0001,920
2011-05-19198199194194198,0001,940
2011-05-18191200191197427,0001,970
2011-05-17197197186191514,0001,910
2011-05-16198200195196490,0001,960
2011-05-13215219201206718,0002,060
2011-05-12219222214215736,0002,150
2011-05-112202252162201,405,0002,200
2011-05-102082212062192,585,0002,190
2011-05-092032102022091,691,0002,090
2011-05-06198202196201353,0002,010
2011-05-021972051942021,171,0002,020
2011-04-28192193191192147,0001,920
2011-04-27194195191191289,0001,910
2011-04-26197197193194311,0001,940
2011-04-25196200195197602,0001,970
2011-04-221932031931964,302,0001,960
2011-04-21189194187188574,0001,880
2011-04-20190190184185339,0001,850
2011-04-191851961831881,088,0001,880
2011-04-181761971751891,502,0001,890
2011-04-15178179174175115,0001,750
2011-04-14174179174178127,0001,780
2011-04-13170182170175147,0001,750
2011-04-12173174170171130,0001,710
2011-04-11182182175177139,0001,770
2011-04-08165183165176223,0001,760
2011-04-07163169163166153,0001,660
2011-04-06171172164165184,0001,650
2011-04-05181181171173160,0001,730
2011-04-04187187179182236,0001,820
2011-04-01191191185186211,0001,860
2011-03-31192192187190163,0001,900
2011-03-30187191186191248,0001,910
2011-03-29185189179188278,0001,880
2011-03-28185190180190334,0001,900
2011-03-25181187181184400,0001,840
2011-03-24175183175179281,0001,790
2011-03-23173176170174364,0001,740
2011-03-22170170165169313,0001,690
2011-03-18150162148160661,0001,600
2011-03-17134153134145614,0001,450
2011-03-16126142126142665,0001,420
2011-03-15147148107124968,0001,240
2011-03-14149174149157630,0001,570
2011-03-11190192184189700,0001,890
2011-03-10206206194198468,0001,980
2011-03-09204207203204341,0002,040
2011-03-08208211203203399,0002,030
2011-03-072112152062081,589,0002,080
2011-03-041972041942031,033,0002,030
2011-03-03188195188195306,0001,950
2011-03-02190191188188151,0001,880
2011-03-01190195190192236,0001,920
2011-02-28189191187190135,0001,900
2011-02-2518718818418897,0001,880
2011-02-24188190185187227,0001,870
2011-02-23188193188189127,0001,890
2011-02-22194194190190126,0001,900
2011-02-21195196193195214,0001,950
2011-02-1819519519219399,0001,930
2011-02-17194196191194227,0001,940
2011-02-16194197192193288,0001,930
2011-02-15190194189193266,0001,930
2011-02-14187189186189167,0001,890
2011-02-10187187185186115,0001,860
2011-02-09188189185188160,0001,880
2011-02-08190194189190314,0001,900
2011-02-0718518618418669,0001,860
2011-02-04184188182183146,0001,830
2011-02-0318018217918255,0001,820
2011-02-0217718117717995,0001,790
2011-02-01179179175176140,0001,760
2011-01-3117918117718087,0001,800
2011-01-2818618618018290,0001,820
2011-01-2718318718318586,0001,850
2011-01-2618418618318461,0001,840
2011-01-25181185181185115,0001,850
2011-01-24180181177179166,0001,790
2011-01-21188188182182132,0001,820
2011-01-20192192188188114,0001,880
2011-01-19189192188192143,0001,920
2011-01-18186190186190100,0001,900
2011-01-17192193187188153,0001,880
2011-01-14191191189189178,0001,890
2011-01-13191193191191156,0001,910
2011-01-12194195189190294,0001,900
2011-01-11188193184193314,0001,930
2011-01-07188192185185347,0001,850
2011-01-06186187185186184,0001,860
2011-01-05181184181184126,0001,840
2011-01-0417918217918162,0001,810

分割・併合履歴 ： [2017-09-27]1株→0.1株