6331 三菱化工機(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	153	156	151	154	297,000	513.33
2012-12-27	151	153	151	152	181,000	506.67
2012-12-26	147	150	146	150	180,000	500
2012-12-25	148	149	147	148	128,000	493.33
2012-12-21	148	150	146	148	199,000	493.33
2012-12-20	147	150	146	148	164,000	493.33
2012-12-19	148	150	147	150	190,000	500
2012-12-18	150	151	146	146	286,000	486.67
2012-12-17	142	150	141	149	433,000	496.67
2012-12-14	141	143	140	140	177,000	466.67
2012-12-13	142	143	140	140	138,000	466.67
2012-12-12	140	141	139	140	68,000	466.67
2012-12-11	141	141	139	139	58,000	463.33
2012-12-10	140	142	140	142	91,000	473.33
2012-12-07	140	141	138	139	100,000	463.33
2012-12-06	139	140	138	140	74,000	466.67
2012-12-05	139	139	137	137	80,000	456.67
2012-12-04	141	143	138	139	216,000	463.33
2012-12-03	138	139	137	138	80,000	460
2012-11-30	142	142	139	139	133,000	463.33
2012-11-29	136	141	136	141	90,000	470
2012-11-28	140	140	136	136	142,000	453.33
2012-11-27	136	140	136	140	114,000	466.67
2012-11-26	140	141	138	138	115,000	460
2012-11-22	138	140	137	139	191,000	463.33
2012-11-21	135	137	135	136	82,000	453.33
2012-11-20	136	136	134	134	82,000	446.67
2012-11-19	133	135	133	135	83,000	450
2012-11-16	130	132	129	132	66,000	440
2012-11-15	127	130	126	130	69,000	433.33
2012-11-14	128	128	125	127	39,000	423.33
2012-11-13	126	128	125	125	70,000	416.67
2012-11-12	127	128	126	126	88,000	420
2012-11-09	128	128	125	126	71,000	420
2012-11-08	126	128	126	127	35,000	423.33
2012-11-07	128	128	126	126	38,000	420
2012-11-06	127	128	126	126	42,000	420
2012-11-05	129	129	126	127	66,000	423.33
2012-11-02	128	129	127	129	98,000	430
2012-11-01	126	128	125	127	242,000	423.33
2012-10-31	127	131	127	131	77,000	436.67
2012-10-30	127	130	127	127	54,000	423.33
2012-10-29	130	131	128	128	28,000	426.67
2012-10-26	131	132	128	131	60,000	436.67
2012-10-25	128	131	128	131	43,000	436.67
2012-10-24	129	131	129	130	44,000	433.33
2012-10-23	130	131	129	130	107,000	433.33
2012-10-22	130	132	128	129	55,000	430
2012-10-19	129	132	129	132	41,000	440
2012-10-18	129	131	128	131	69,000	436.67
2012-10-17	128	129	127	128	80,000	426.67
2012-10-16	125	128	125	126	69,000	420
2012-10-15	125	125	121	124	29,000	413.33
2012-10-12	121	122	121	122	21,000	406.67
2012-10-11	122	123	120	121	104,000	403.33
2012-10-10	123	123	120	121	138,000	403.33
2012-10-09	127	127	125	125	62,000	416.67
2012-10-05	125	128	125	127	49,000	423.33
2012-10-04	124	128	123	128	69,000	426.67
2012-10-03	124	126	124	126	46,000	420
2012-10-02	125	128	125	126	40,000	420
2012-10-01	127	127	124	127	58,000	423.33
2012-09-28	129	129	127	127	17,000	423.33
2012-09-27	128	129	127	129	32,000	430
2012-09-26	129	129	128	128	74,000	426.67
2012-09-25	126	130	126	130	56,000	433.33
2012-09-24	130	130	127	128	45,000	426.67
2012-09-21	129	130	127	128	97,000	426.67
2012-09-20	132	132	130	130	37,000	433.33
2012-09-19	132	132	130	131	135,000	436.67
2012-09-18	132	132	131	132	77,000	440
2012-09-14	129	131	129	131	158,000	436.67
2012-09-13	126	129	125	129	71,000	430
2012-09-12	128	129	127	127	56,000	423.33
2012-09-11	127	128	125	128	65,000	426.67
2012-09-10	129	129	127	129	58,000	430
2012-09-07	126	128	125	128	60,000	426.67
2012-09-06	122	125	122	124	50,000	413.33
2012-09-05	126	127	122	123	105,000	410
2012-09-04	127	128	125	126	78,000	420
2012-09-03	132	132	127	127	65,000	423.33
2012-08-31	130	132	130	131	32,000	436.67
2012-08-30	132	134	131	131	45,000	436.67
2012-08-29	130	133	130	133	47,000	443.33
2012-08-28	138	138	129	132	180,000	440
2012-08-27	140	140	138	139	68,000	463.33
2012-08-24	138	138	137	138	45,000	460
2012-08-23	140	141	139	139	31,000	463.33
2012-08-22	141	141	138	141	53,000	470
2012-08-21	140	143	140	141	35,000	470
2012-08-20	144	144	140	140	109,000	466.67
2012-08-17	142	144	141	144	103,000	480
2012-08-16	136	141	136	141	97,000	470
2012-08-15	136	139	136	136	95,000	453.33
2012-08-14	135	138	135	138	128,000	460
2012-08-13	135	135	133	135	50,000	450
2012-08-10	134	134	132	134	61,000	446.67
2012-08-09	134	134	132	134	41,000	446.67
2012-08-08	133	133	132	133	53,000	443.33
2012-08-07	130	132	130	131	31,000	436.67
2012-08-06	131	131	129	131	26,000	436.67
2012-08-03	130	131	129	129	63,000	430
2012-08-02	131	134	131	134	67,000	446.67
2012-08-01	133	133	129	130	66,000	433.33
2012-07-31	133	135	132	134	46,000	446.67
2012-07-30	135	135	133	135	86,000	450
2012-07-27	135	135	132	133	28,000	443.33
2012-07-26	132	132	128	130	138,000	433.33
2012-07-25	130	132	128	129	91,000	430
2012-07-24	129	131	129	130	52,000	433.33
2012-07-23	136	136	131	131	120,000	436.67
2012-07-20	139	139	134	136	121,000	453.33
2012-07-19	135	139	135	139	59,000	463.33
2012-07-18	140	140	133	134	94,000	446.67
2012-07-17	143	143	140	140	28,000	466.67
2012-07-13	140	144	138	143	122,000	476.67
2012-07-12	145	145	141	141	93,000	470
2012-07-11	148	148	143	146	240,000	486.67
2012-07-10	148	150	148	149	139,000	496.67
2012-07-09	151	152	148	148	132,000	493.33
2012-07-06	151	153	150	150	137,000	500
2012-07-05	148	156	146	151	392,000	503.33
2012-07-04	154	154	149	150	239,000	500
2012-07-03	148	153	147	151	530,000	503.33
2012-07-02	145	150	142	148	406,000	493.33
2012-06-29	140	143	140	142	164,000	473.33
2012-06-28	138	140	138	140	114,000	466.67
2012-06-27	137	139	134	138	136,000	460
2012-06-26	137	140	135	135	146,000	450
2012-06-25	143	143	138	139	163,000	463.33
2012-06-22	135	141	135	141	233,000	470
2012-06-21	142	142	137	140	232,000	466.67
2012-06-20	132	139	131	138	303,000	460
2012-06-19	128	131	127	130	204,000	433.33
2012-06-18	127	129	126	129	195,000	430
2012-06-15	125	125	124	124	119,000	413.33
2012-06-14	123	126	122	125	215,000	416.67
2012-06-13	123	124	122	124	109,000	413.33
2012-06-12	119	123	119	123	107,000	410
2012-06-11	122	123	121	123	163,000	410
2012-06-08	123	123	117	119	550,000	396.67
2012-06-07	123	125	122	124	256,000	413.33
2012-06-06	121	123	118	120	542,000	400
2012-06-05	119	121	117	119	169,000	396.67
2012-06-04	118	120	117	119	162,000	396.67
2012-06-01	122	124	120	121	154,000	403.33
2012-05-31	127	128	121	124	721,000	413.33
2012-05-30	129	130	126	129	183,000	430
2012-05-29	128	132	127	130	201,000	433.33
2012-05-28	137	137	129	129	234,000	430
2012-05-25	127	128	125	127	73,000	423.33
2012-05-24	130	130	125	126	212,000	420
2012-05-23	133	133	130	131	51,000	436.67
2012-05-22	133	135	132	132	71,000	440
2012-05-21	130	132	130	132	55,000	440
2012-05-18	130	130	126	128	145,000	426.67
2012-05-17	133	134	130	132	199,000	440
2012-05-16	139	140	132	133	95,000	443.33
2012-05-15	135	136	130	135	81,000	450
2012-05-14	144	145	139	139	65,000	463.33
2012-05-11	153	153	148	148	62,000	493.33
2012-05-10	151	154	150	154	54,000	513.33
2012-05-09	154	154	148	151	80,000	503.33
2012-05-08	154	156	151	156	42,000	520
2012-05-07	152	153	151	151	45,000	503.33
2012-05-02	156	157	153	157	33,000	523.33
2012-05-01	156	157	154	155	41,000	516.67
2012-04-27	157	159	156	156	29,000	520
2012-04-26	158	159	156	157	46,000	523.33
2012-04-25	154	158	154	157	72,000	523.33
2012-04-24	152	154	152	153	19,000	510
2012-04-23	156	156	154	154	32,000	513.33
2012-04-20	155	157	153	155	56,000	516.67
2012-04-19	155	156	154	154	87,000	513.33
2012-04-18	156	159	154	158	48,000	526.67
2012-04-17	155	155	153	153	31,000	510
2012-04-16	154	156	154	155	22,000	516.67
2012-04-13	159	159	155	155	45,000	516.67
2012-04-12	154	157	153	157	36,000	523.33
2012-04-11	154	155	151	154	59,000	513.33
2012-04-10	155	158	155	157	86,000	523.33
2012-04-09	160	160	154	155	91,000	516.67
2012-04-06	162	163	161	161	39,000	536.67
2012-04-05	163	164	161	163	77,000	543.33
2012-04-04	170	171	164	166	103,000	553.33
2012-04-03	172	172	170	170	42,000	566.67
2012-04-02	168	173	168	171	139,000	570
2012-03-30	167	169	167	168	52,000	560
2012-03-29	170	170	167	167	82,000	556.67
2012-03-28	174	174	171	171	70,000	570
2012-03-27	174	176	173	176	134,000	586.67
2012-03-26	175	175	173	173	106,000	576.67
2012-03-23	174	176	173	176	53,000	586.67
2012-03-22	174	177	174	176	51,000	586.67
2012-03-21	175	178	173	174	191,000	580
2012-03-19	174	176	172	176	96,000	586.67
2012-03-16	175	175	170	173	181,000	576.67
2012-03-15	174	177	173	173	115,000	576.67
2012-03-14	174	177	174	174	141,000	580
2012-03-13	173	174	172	172	46,000	573.33
2012-03-12	175	176	173	173	119,000	576.67
2012-03-09	173	175	172	173	155,000	576.67
2012-03-08	170	173	168	173	86,000	576.67
2012-03-07	166	170	166	170	86,000	566.67
2012-03-06	171	171	168	168	61,000	560
2012-03-05	172	173	170	171	68,000	570
2012-03-02	171	172	170	171	119,000	570
2012-03-01	176	180	164	169	496,000	563.33
2012-02-29	175	183	175	180	325,000	600
2012-02-28	172	175	172	174	213,000	580
2012-02-27	181	181	174	177	213,000	590
2012-02-24	171	180	171	178	289,000	593.33
2012-02-23	169	173	168	171	214,000	570
2012-02-22	167	170	164	169	167,000	563.33
2012-02-21	164	167	162	167	257,000	556.67
2012-02-20	162	163	160	160	116,000	533.33
2012-02-17	165	165	161	162	224,000	540
2012-02-16	160	163	158	161	239,000	536.67
2012-02-15	157	159	155	158	212,000	526.67
2012-02-14	154	155	153	155	85,000	516.67
2012-02-13	153	155	152	155	72,000	516.67
2012-02-10	157	157	153	153	148,000	510
2012-02-09	154	160	153	157	329,000	523.33
2012-02-08	150	155	150	155	196,000	516.67
2012-02-07	149	152	149	150	84,000	500
2012-02-06	150	151	148	150	106,000	500
2012-02-03	150	151	149	149	110,000	496.67
2012-02-02	150	151	149	150	197,000	500
2012-02-01	145	148	145	148	94,000	493.33
2012-01-31	144	147	142	146	136,000	486.67
2012-01-30	143	145	143	145	118,000	483.33
2012-01-27	148	149	145	145	128,000	483.33
2012-01-26	152	152	149	149	151,000	496.67
2012-01-25	145	151	145	151	293,000	503.33
2012-01-24	148	148	146	146	75,000	486.67
2012-01-23	150	150	146	148	183,000	493.33
2012-01-20	144	146	142	145	290,000	483.33
2012-01-19	140	143	140	143	158,000	476.67
2012-01-18	139	143	139	140	249,000	466.67
2012-01-17	136	138	136	137	122,000	456.67
2012-01-16	139	139	135	136	175,000	453.33
2012-01-13	137	146	136	137	501,000	456.67
2012-01-12	135	137	134	136	137,000	453.33
2012-01-11	134	135	133	134	114,000	446.67
2012-01-10	133	135	132	134	82,000	446.67
2012-01-06	137	137	133	133	55,000	443.33
2012-01-05	136	138	134	137	63,000	456.67
2012-01-04	133	135	132	135	69,000	450

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