1. HOME >
  2. 株価時系列 >
  3. 6331 >
  4. 2013年

6331 三菱化工機(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-30175177172177272,0001,770
2013-12-27170174168174331,0001,740
2013-12-26165171165170242,0001,700
2013-12-25164164162164433,0001,640
2013-12-24168169164165413,0001,650
2013-12-20170171169169289,0001,690
2013-12-19171172169170243,0001,700
2013-12-18167171167171220,0001,710
2013-12-17171172167168239,0001,680
2013-12-16173173169169204,0001,690
2013-12-13175177172173596,0001,730
2013-12-12178180176177133,0001,770
2013-12-11178180177178184,0001,780
2013-12-10179181177179256,0001,790
2013-12-09181182179179173,0001,790
2013-12-06176180176179136,0001,790
2013-12-05179179176176187,0001,760
2013-12-04182182178179289,0001,790
2013-12-03185185180181376,0001,810
2013-12-02181186180185246,0001,850
2013-11-29183184182183212,0001,830
2013-11-28185185180183344,0001,830
2013-11-27184187182183352,0001,830
2013-11-26190190182184766,0001,840
2013-11-251781911781911,498,0001,910
2013-11-22178180174176324,0001,760
2013-11-21179180176179345,0001,790
2013-11-20180180177179270,0001,790
2013-11-19178180177178288,0001,780
2013-11-18179182177182596,0001,820
2013-11-15174177173176451,0001,760
2013-11-14170174170173357,0001,730
2013-11-13169172169169174,0001,690
2013-11-12166169165169214,0001,690
2013-11-11169169165166410,0001,660
2013-11-08171172167168388,0001,680
2013-11-07174174172172274,0001,720
2013-11-06174176173174327,0001,740
2013-11-05174176173174371,0001,740
2013-11-011761791711721,770,0001,720
2013-10-31199199194196312,0001,960
2013-10-30203204198199540,0001,990
2013-10-29203203199202406,0002,020
2013-10-28206206200202515,0002,020
2013-10-252032061992031,564,0002,030
2013-10-24190201190200869,0002,000
2013-10-23194196189190335,0001,900
2013-10-22193194189192272,0001,920
2013-10-21192194189193386,0001,930
2013-10-18186190186188182,0001,880
2013-10-17187188185186180,0001,860
2013-10-16187188185186157,0001,860
2013-10-15189191187191202,0001,910
2013-10-11188190186188312,0001,880
2013-10-10182187180186275,0001,860
2013-10-09178183175183346,0001,830
2013-10-08176180174179176,0001,790
2013-10-07182183176178251,0001,780
2013-10-04186187178181483,0001,810
2013-10-03197198189190596,0001,900
2013-10-021881991881922,434,0001,920
2013-10-01191193186187381,0001,870
2013-09-301821961821921,757,0001,920
2013-09-27182183179181212,0001,810
2013-09-26185185178184142,0001,840
2013-09-25189190181183297,0001,830
2013-09-24180189178187486,0001,870
2013-09-20180185180182428,0001,820
2013-09-19177180175180277,0001,800
2013-09-18174180174177514,0001,770
2013-09-17174174172173115,0001,730
2013-09-13169173169173243,0001,730
2013-09-12172173169171146,0001,710
2013-09-11176177173174159,0001,740
2013-09-10166174165174239,0001,740
2013-09-09165166163165127,0001,650
2013-09-0616516516116395,0001,630
2013-09-0516416416216490,0001,640
2013-09-0416416416116467,0001,640
2013-09-03161164161164154,0001,640
2013-09-0216116316016153,0001,610
2013-08-30164165160160111,0001,600
2013-08-29162162160162134,0001,620
2013-08-28162163161162119,0001,620
2013-08-2716716716516664,0001,660
2013-08-2616916916716789,0001,670
2013-08-2316916916616981,0001,690
2013-08-22165168163166211,0001,660
2013-08-21172172160165198,0001,650
2013-08-2017317317017048,0001,700
2013-08-1917317317017295,0001,720
2013-08-1617317317017079,0001,700
2013-08-1517217417217446,0001,740
2013-08-1417517517217490,0001,740
2013-08-1317317317117365,0001,730
2013-08-1217417417217359,0001,730
2013-08-09171175171174127,0001,740
2013-08-0817117317017061,0001,700
2013-08-07173175171171131,0001,710
2013-08-06174176171175115,0001,750
2013-08-0517217317017376,0001,730
2013-08-02173174170174178,0001,740
2013-08-01168172168171139,0001,710
2013-07-31174174170173141,0001,730
2013-07-30166175166174112,0001,740
2013-07-29172172168168168,0001,680
2013-07-26179179176177152,0001,770
2013-07-2518518518218494,0001,840
2013-07-2418718718318489,0001,840
2013-07-2318518718418585,0001,850
2013-07-2218919018618867,0001,880
2013-07-19190190183185224,0001,850
2013-07-18189190188190101,0001,900
2013-07-17188190187190111,0001,900
2013-07-1619119118718796,0001,870
2013-07-12189191187187379,0001,870
2013-07-11181188181186298,0001,860
2013-07-10183185180185234,0001,850
2013-07-09186186183184161,0001,840
2013-07-08188189184184152,0001,840
2013-07-05184186184185120,0001,850
2013-07-04182184182183112,0001,830
2013-07-03179184178181235,0001,810
2013-07-02174178172177170,0001,770
2013-07-0117417416817286,0001,720
2013-06-28165172165171154,0001,710
2013-06-27162164158164138,0001,640
2013-06-26168168158160269,0001,600
2013-06-25173174158166224,0001,660
2013-06-24174176170172203,0001,720
2013-06-21169173168169271,0001,690
2013-06-20174176171173130,0001,730
2013-06-19174175171175183,0001,750
2013-06-18169174169171290,0001,710
2013-06-17166171165170163,0001,700
2013-06-14170172167167248,0001,670
2013-06-13168171165167238,0001,670
2013-06-12166175166173151,0001,730
2013-06-11177177167169268,0001,690
2013-06-10169177168175257,0001,750
2013-06-07162164153160461,0001,600
2013-06-06178180168168499,0001,680
2013-06-05187194181182208,0001,820
2013-06-04180190180188528,0001,880
2013-06-03191191182184430,0001,840
2013-05-31195196190190226,0001,900
2013-05-30193195189190344,0001,900
2013-05-29195200193197482,0001,970
2013-05-28188195188190235,0001,900
2013-05-27194196190190400,0001,900
2013-05-24199204193197790,0001,970
2013-05-232152151951951,445,0001,950
2013-05-222162212122141,261,0002,140
2013-05-212152222102121,634,0002,120
2013-05-202082172052152,503,0002,150
2013-05-17190202190199398,0001,990
2013-05-16203204185193809,0001,930
2013-05-15208209201202655,0002,020
2013-05-14206208203207525,0002,070
2013-05-13207208205206333,0002,060
2013-05-10209209206206435,0002,060
2013-05-09211212205205424,0002,050
2013-05-082052142052091,552,0002,090
2013-05-072092112042051,406,0002,050
2013-05-021972131952011,449,0002,010
2013-05-01197198196197187,0001,970
2013-04-30197199197199246,0001,990
2013-04-26203203196197516,0001,970
2013-04-25201204199203757,0002,030
2013-04-24197203196203581,0002,030
2013-04-23196197195196242,0001,960
2013-04-22194199194197413,0001,970
2013-04-19194196192192256,0001,920
2013-04-18195198193195201,0001,950
2013-04-17197198194195178,0001,950
2013-04-16195198194197242,0001,970
2013-04-15197200197199287,0001,990
2013-04-12203203198201346,0002,010
2013-04-11201205199203756,0002,030
2013-04-10197197193197297,0001,970
2013-04-09202203195197518,0001,970
2013-04-08196199195199397,0001,990
2013-04-05197199192195442,0001,950
2013-04-04187194182192279,0001,920
2013-04-03185192184190400,0001,900
2013-04-02185189178184564,0001,840
2013-04-01201201186186823,0001,860
2013-03-29201203200201413,0002,010
2013-03-28208208200203388,0002,030
2013-03-27209209203207304,0002,070
2013-03-26201207201204356,0002,040
2013-03-25208209202203774,0002,030
2013-03-222132142062081,480,0002,080
2013-03-212122282042177,547,0002,170
2013-03-19204205196200621,0002,000
2013-03-18203207200203895,0002,030
2013-03-152122132042121,259,0002,120
2013-03-142132172082121,079,0002,120
2013-03-131992131982132,000,0002,130
2013-03-122152402012017,115,0002,010
2013-03-111892031881972,311,0001,970
2013-03-081881891851881,150,0001,880
2013-03-071821921811841,833,0001,840
2013-03-061751981731848,889,0001,840
2013-03-051671751651681,278,0001,680
2013-03-04168169161164606,0001,640
2013-03-01170171168169622,0001,690
2013-02-28172172168170483,0001,700
2013-02-271781791641681,387,0001,680
2013-02-261581931571766,971,0001,760
2013-02-251521641511631,178,0001,630
2013-02-22150150148149233,0001,490
2013-02-21151152150151176,0001,510
2013-02-20154154149152502,0001,520
2013-02-19147154147153186,0001,530
2013-02-18145150140148253,0001,480
2013-02-15147148137143658,0001,430
2013-02-14148149144147325,0001,470
2013-02-13155156145146370,0001,460
2013-02-12159160155155306,0001,550
2013-02-08160163157157530,0001,570
2013-02-07161162160160395,0001,600
2013-02-06159161158159437,0001,590
2013-02-05160160158158216,0001,580
2013-02-04161161157160606,0001,600
2013-02-011601651581611,674,0001,610
2013-01-31174174170173300,0001,730
2013-01-30174179169175908,0001,750
2013-01-291591841581722,826,0001,720
2013-01-28164165158158170,0001,580
2013-01-25165165158164363,0001,640
2013-01-24155162154162123,0001,620
2013-01-23160160156156205,0001,560
2013-01-22163165160162101,0001,620
2013-01-21163163158162144,0001,620
2013-01-18158160158160140,0001,600
2013-01-17158161153154208,0001,540
2013-01-16167167158160232,0001,600
2013-01-15166166162166243,0001,660
2013-01-11164165163164135,0001,640
2013-01-10162166161162348,0001,620
2013-01-09158160156160151,0001,600
2013-01-08160161159160107,0001,600
2013-01-07160161158160243,0001,600
2013-01-04157161155160245,0001,600

分割・併合履歴 ： [2017-09-27]1株→0.1株