6331 三菱化工機(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 477 | 482 | 472 | 474 | 1,132,000 | 1,580 |
| 2014-12-29 | 481 | 489 | 473 | 483 | 1,858,000 | 1,610 |
| 2014-12-26 | 496 | 501 | 482 | 484 | 7,597,000 | 1,613.33 |
| 2014-12-25 | 462 | 473 | 458 | 470 | 2,487,000 | 1,566.67 |
| 2014-12-24 | 460 | 464 | 458 | 461 | 1,115,000 | 1,536.67 |
| 2014-12-22 | 454 | 467 | 453 | 456 | 2,196,000 | 1,520 |
| 2014-12-19 | 455 | 460 | 448 | 448 | 1,316,000 | 1,493.33 |
| 2014-12-18 | 452 | 456 | 446 | 451 | 1,211,000 | 1,503.33 |
| 2014-12-17 | 436 | 448 | 433 | 440 | 1,357,000 | 1,466.67 |
| 2014-12-16 | 450 | 457 | 440 | 441 | 2,657,000 | 1,470 |
| 2014-12-15 | 471 | 474 | 460 | 460 | 1,463,000 | 1,533.33 |
| 2014-12-12 | 485 | 486 | 475 | 479 | 1,405,000 | 1,596.67 |
| 2014-12-11 | 473 | 484 | 458 | 483 | 2,123,000 | 1,610 |
| 2014-12-10 | 494 | 498 | 478 | 485 | 3,602,000 | 1,616.67 |
| 2014-12-09 | 479 | 489 | 477 | 478 | 1,724,000 | 1,593.33 |
| 2014-12-08 | 485 | 493 | 477 | 490 | 5,032,000 | 1,633.33 |
| 2014-12-05 | 460 | 464 | 453 | 464 | 1,331,000 | 1,546.67 |
| 2014-12-04 | 469 | 471 | 459 | 463 | 1,694,000 | 1,543.33 |
| 2014-12-03 | 473 | 473 | 461 | 464 | 1,600,000 | 1,546.67 |
| 2014-12-02 | 472 | 477 | 464 | 465 | 2,794,000 | 1,550 |
| 2014-12-01 | 492 | 495 | 476 | 478 | 3,162,000 | 1,593.33 |
| 2014-11-28 | 506 | 510 | 492 | 497 | 2,478,000 | 1,656.67 |
| 2014-11-27 | 507 | 516 | 504 | 504 | 1,729,000 | 1,680 |
| 2014-11-26 | 512 | 521 | 506 | 509 | 3,771,000 | 1,696.67 |
| 2014-11-25 | 510 | 520 | 501 | 515 | 5,992,000 | 1,716.67 |
| 2014-11-21 | 497 | 506 | 472 | 500 | 6,785,000 | 1,666.67 |
| 2014-11-20 | 505 | 522 | 497 | 502 | 10,757,000 | 1,673.33 |
| 2014-11-19 | 499 | 536 | 495 | 505 | 30,632,000 | 1,683.33 |
| 2014-11-18 | 448 | 480 | 440 | 478 | 10,116,000 | 1,593.33 |
| 2014-11-17 | 451 | 462 | 442 | 447 | 8,810,000 | 1,490 |
| 2014-11-14 | 425 | 444 | 420 | 441 | 14,214,000 | 1,470 |
| 2014-11-13 | 394 | 401 | 390 | 396 | 984,000 | 1,320 |
| 2014-11-12 | 403 | 407 | 392 | 393 | 792,000 | 1,310 |
| 2014-11-11 | 394 | 403 | 393 | 403 | 975,000 | 1,343.33 |
| 2014-11-10 | 400 | 401 | 390 | 393 | 1,299,000 | 1,310 |
| 2014-11-07 | 411 | 414 | 401 | 404 | 1,018,000 | 1,346.67 |
| 2014-11-06 | 410 | 420 | 407 | 410 | 1,353,000 | 1,366.67 |
| 2014-11-05 | 413 | 414 | 407 | 411 | 1,135,000 | 1,370 |
| 2014-11-04 | 436 | 437 | 415 | 418 | 1,754,000 | 1,393.33 |
| 2014-10-31 | 405 | 416 | 405 | 412 | 1,689,000 | 1,373.33 |
| 2014-10-30 | 410 | 413 | 401 | 404 | 650,000 | 1,346.67 |
| 2014-10-29 | 404 | 419 | 401 | 410 | 2,047,000 | 1,366.67 |
| 2014-10-28 | 400 | 408 | 395 | 401 | 712,000 | 1,336.67 |
| 2014-10-27 | 403 | 408 | 400 | 403 | 835,000 | 1,343.33 |
| 2014-10-24 | 420 | 423 | 401 | 404 | 2,862,000 | 1,346.67 |
| 2014-10-23 | 380 | 416 | 379 | 414 | 4,575,000 | 1,380 |
| 2014-10-22 | 385 | 389 | 378 | 386 | 957,000 | 1,286.67 |
| 2014-10-21 | 386 | 390 | 374 | 377 | 1,362,000 | 1,256.67 |
| 2014-10-20 | 375 | 392 | 371 | 388 | 2,432,000 | 1,293.33 |
| 2014-10-17 | 380 | 380 | 355 | 358 | 1,845,000 | 1,193.33 |
| 2014-10-16 | 380 | 389 | 370 | 372 | 1,690,000 | 1,240 |
| 2014-10-15 | 392 | 396 | 386 | 387 | 1,292,000 | 1,290 |
| 2014-10-14 | 388 | 398 | 382 | 387 | 1,769,000 | 1,290 |
| 2014-10-10 | 401 | 408 | 394 | 404 | 2,674,000 | 1,346.67 |
| 2014-10-09 | 442 | 448 | 412 | 415 | 1,536,000 | 1,383.33 |
| 2014-10-08 | 435 | 442 | 433 | 438 | 705,000 | 1,460 |
| 2014-10-07 | 454 | 456 | 444 | 446 | 1,240,000 | 1,486.67 |
| 2014-10-06 | 451 | 462 | 451 | 457 | 1,761,000 | 1,523.33 |
| 2014-10-03 | 431 | 451 | 431 | 448 | 1,055,000 | 1,493.33 |
| 2014-10-02 | 426 | 435 | 425 | 433 | 1,489,000 | 1,443.33 |
| 2014-10-01 | 450 | 454 | 440 | 441 | 1,664,000 | 1,470 |
| 2014-09-30 | 466 | 470 | 452 | 455 | 1,390,000 | 1,516.67 |
| 2014-09-29 | 469 | 478 | 461 | 464 | 2,434,000 | 1,546.67 |
| 2014-09-26 | 454 | 469 | 453 | 466 | 1,439,000 | 1,553.33 |
| 2014-09-25 | 462 | 468 | 456 | 462 | 1,461,000 | 1,540 |
| 2014-09-24 | 447 | 467 | 447 | 459 | 1,878,000 | 1,530 |
| 2014-09-22 | 449 | 454 | 444 | 450 | 1,254,000 | 1,500 |
| 2014-09-19 | 447 | 469 | 444 | 453 | 4,355,000 | 1,510 |
| 2014-09-18 | 453 | 457 | 440 | 441 | 1,701,000 | 1,470 |
| 2014-09-17 | 448 | 460 | 447 | 452 | 1,808,000 | 1,506.67 |
| 2014-09-16 | 461 | 461 | 448 | 452 | 2,031,000 | 1,506.67 |
| 2014-09-12 | 481 | 482 | 462 | 466 | 2,935,000 | 1,553.33 |
| 2014-09-11 | 490 | 492 | 480 | 483 | 2,474,000 | 1,610 |
| 2014-09-10 | 487 | 495 | 472 | 485 | 3,729,000 | 1,616.67 |
| 2014-09-09 | 508 | 510 | 488 | 489 | 2,908,000 | 1,630 |
| 2014-09-08 | 518 | 523 | 496 | 503 | 3,143,000 | 1,676.67 |
| 2014-09-05 | 541 | 550 | 504 | 515 | 6,514,000 | 1,716.67 |
| 2014-09-04 | 543 | 582 | 530 | 533 | 24,812,000 | 1,776.67 |
| 2014-09-03 | 547 | 558 | 522 | 533 | 17,277,000 | 1,776.67 |
| 2014-09-02 | 523 | 579 | 515 | 565 | 54,177,000 | 1,883.33 |
| 2014-09-01 | 509 | 515 | 486 | 499 | 10,868,000 | 1,663.33 |
| 2014-08-29 | 460 | 490 | 453 | 490 | 11,366,000 | 1,633.33 |
| 2014-08-28 | 445 | 472 | 444 | 447 | 7,068,000 | 1,490 |
| 2014-08-27 | 455 | 456 | 444 | 448 | 1,933,000 | 1,493.33 |
| 2014-08-26 | 451 | 461 | 444 | 451 | 3,967,000 | 1,503.33 |
| 2014-08-25 | 430 | 448 | 427 | 444 | 2,817,000 | 1,480 |
| 2014-08-22 | 438 | 439 | 429 | 430 | 1,128,000 | 1,433.33 |
| 2014-08-21 | 437 | 441 | 434 | 438 | 980,000 | 1,460 |
| 2014-08-20 | 442 | 442 | 435 | 436 | 1,300,000 | 1,453.33 |
| 2014-08-19 | 458 | 465 | 431 | 440 | 4,887,000 | 1,466.67 |
| 2014-08-18 | 444 | 458 | 440 | 452 | 4,212,000 | 1,506.67 |
| 2014-08-15 | 431 | 442 | 425 | 438 | 1,940,000 | 1,460 |
| 2014-08-14 | 430 | 440 | 426 | 429 | 1,898,000 | 1,430 |
| 2014-08-13 | 426 | 435 | 421 | 431 | 1,533,000 | 1,436.67 |
| 2014-08-12 | 439 | 443 | 424 | 429 | 2,524,000 | 1,430 |
| 2014-08-11 | 449 | 450 | 441 | 444 | 1,642,000 | 1,480 |
| 2014-08-08 | 452 | 457 | 430 | 438 | 4,509,000 | 1,460 |
| 2014-08-07 | 456 | 467 | 443 | 457 | 5,088,000 | 1,523.33 |
| 2014-08-06 | 440 | 455 | 439 | 449 | 6,130,000 | 1,496.67 |
| 2014-08-05 | 478 | 510 | 416 | 435 | 29,107,000 | 1,450 |
| 2014-08-04 | 457 | 469 | 453 | 457 | 3,771,000 | 1,523.33 |
| 2014-08-01 | 449 | 480 | 446 | 464 | 5,864,000 | 1,546.67 |
| 2014-07-31 | 460 | 468 | 456 | 457 | 2,712,000 | 1,523.33 |
| 2014-07-30 | 470 | 474 | 452 | 463 | 4,725,000 | 1,543.33 |
| 2014-07-29 | 476 | 496 | 472 | 478 | 12,316,000 | 1,593.33 |
| 2014-07-28 | 465 | 468 | 457 | 460 | 2,435,000 | 1,533.33 |
| 2014-07-25 | 467 | 487 | 456 | 460 | 11,410,000 | 1,533.33 |
| 2014-07-24 | 474 | 474 | 445 | 459 | 4,925,000 | 1,530 |
| 2014-07-23 | 453 | 479 | 433 | 479 | 6,908,000 | 1,596.67 |
| 2014-07-22 | 462 | 474 | 443 | 446 | 5,055,000 | 1,486.67 |
| 2014-07-18 | 427 | 464 | 421 | 454 | 9,878,000 | 1,513.33 |
| 2014-07-17 | 457 | 475 | 430 | 434 | 6,603,000 | 1,446.67 |
| 2014-07-16 | 481 | 498 | 465 | 467 | 20,202,000 | 1,556.67 |
| 2014-07-15 | 434 | 484 | 427 | 457 | 28,050,000 | 1,523.33 |
| 2014-07-14 | 434 | 438 | 408 | 414 | 6,792,000 | 1,380 |
| 2014-07-11 | 401 | 445 | 401 | 443 | 16,994,000 | 1,476.67 |
| 2014-07-10 | 442 | 447 | 402 | 407 | 9,264,000 | 1,356.67 |
| 2014-07-09 | 454 | 465 | 413 | 428 | 12,831,000 | 1,426.67 |
| 2014-07-08 | 519 | 523 | 463 | 478 | 24,192,000 | 1,593.33 |
| 2014-07-07 | 481 | 534 | 475 | 490 | 51,168,000 | 1,633.33 |
| 2014-07-04 | 393 | 457 | 384 | 457 | 73,778,000 | 1,523.33 |
| 2014-07-03 | 375 | 388 | 365 | 377 | 20,165,000 | 1,256.67 |
| 2014-07-02 | 345 | 399 | 342 | 354 | 61,427,000 | 1,180 |
| 2014-07-01 | 340 | 347 | 319 | 330 | 37,536,000 | 1,100 |
| 2014-06-30 | 331 | 357 | 318 | 350 | 137,735,000 | 1,166.67 |
| 2014-06-27 | 293 | 337 | 283 | 336 | 225,503,000 | 1,120 |
| 2014-06-26 | 221 | 287 | 219 | 277 | 66,517,000 | 923.33 |
| 2014-06-25 | 207 | 209 | 206 | 207 | 614,000 | 690 |
| 2014-06-24 | 207 | 212 | 205 | 210 | 1,122,000 | 700 |
| 2014-06-23 | 217 | 218 | 208 | 209 | 1,314,000 | 696.67 |
| 2014-06-20 | 223 | 226 | 213 | 213 | 3,904,000 | 710 |
| 2014-06-19 | 206 | 221 | 204 | 221 | 4,420,000 | 736.67 |
| 2014-06-18 | 207 | 208 | 204 | 206 | 542,000 | 686.67 |
| 2014-06-17 | 203 | 209 | 197 | 206 | 1,272,000 | 686.67 |
| 2014-06-16 | 209 | 210 | 202 | 203 | 1,469,000 | 676.67 |
| 2014-06-13 | 200 | 208 | 200 | 204 | 1,829,000 | 680 |
| 2014-06-12 | 205 | 209 | 200 | 203 | 4,006,000 | 676.67 |
| 2014-06-11 | 190 | 201 | 190 | 200 | 2,331,000 | 666.67 |
| 2014-06-10 | 189 | 190 | 186 | 189 | 432,000 | 630 |
| 2014-06-09 | 188 | 190 | 186 | 188 | 532,000 | 626.67 |
| 2014-06-06 | 186 | 187 | 184 | 187 | 249,000 | 623.33 |
| 2014-06-05 | 185 | 186 | 183 | 185 | 374,000 | 616.67 |
| 2014-06-04 | 182 | 185 | 180 | 183 | 640,000 | 610 |
| 2014-06-03 | 177 | 184 | 176 | 184 | 903,000 | 613.33 |
| 2014-06-02 | 175 | 177 | 174 | 177 | 233,000 | 590 |
| 2014-05-30 | 175 | 175 | 172 | 175 | 249,000 | 583.33 |
| 2014-05-29 | 173 | 175 | 172 | 175 | 250,000 | 583.33 |
| 2014-05-28 | 169 | 173 | 167 | 173 | 377,000 | 576.67 |
| 2014-05-27 | 169 | 169 | 166 | 168 | 146,000 | 560 |
| 2014-05-26 | 165 | 169 | 164 | 168 | 425,000 | 560 |
| 2014-05-23 | 162 | 164 | 160 | 162 | 208,000 | 540 |
| 2014-05-22 | 161 | 162 | 160 | 161 | 150,000 | 536.67 |
| 2014-05-21 | 158 | 160 | 158 | 159 | 121,000 | 530 |
| 2014-05-20 | 160 | 161 | 160 | 161 | 95,000 | 536.67 |
| 2014-05-19 | 164 | 164 | 159 | 159 | 167,000 | 530 |
| 2014-05-16 | 162 | 164 | 160 | 162 | 1,218,000 | 540 |
| 2014-05-15 | 155 | 156 | 154 | 154 | 69,000 | 513.33 |
| 2014-05-14 | 155 | 156 | 154 | 156 | 84,000 | 520 |
| 2014-05-13 | 154 | 155 | 154 | 155 | 46,000 | 516.67 |
| 2014-05-12 | 157 | 157 | 153 | 153 | 87,000 | 510 |
| 2014-05-09 | 155 | 155 | 154 | 155 | 66,000 | 516.67 |
| 2014-05-08 | 156 | 156 | 153 | 154 | 130,000 | 513.33 |
| 2014-05-07 | 162 | 162 | 156 | 156 | 136,000 | 520 |
| 2014-05-02 | 160 | 162 | 158 | 162 | 54,000 | 540 |
| 2014-05-01 | 156 | 161 | 156 | 160 | 144,000 | 533.33 |
| 2014-04-30 | 156 | 156 | 155 | 155 | 45,000 | 516.67 |
| 2014-04-28 | 158 | 158 | 154 | 155 | 128,000 | 516.67 |
| 2014-04-25 | 157 | 160 | 156 | 160 | 86,000 | 533.33 |
| 2014-04-24 | 157 | 159 | 157 | 158 | 44,000 | 526.67 |
| 2014-04-23 | 157 | 158 | 156 | 158 | 34,000 | 526.67 |
| 2014-04-22 | 159 | 159 | 155 | 155 | 78,000 | 516.67 |
| 2014-04-21 | 158 | 159 | 157 | 157 | 55,000 | 523.33 |
| 2014-04-18 | 160 | 160 | 156 | 157 | 59,000 | 523.33 |
| 2014-04-17 | 161 | 161 | 157 | 159 | 106,000 | 530 |
| 2014-04-16 | 156 | 159 | 155 | 159 | 76,000 | 530 |
| 2014-04-15 | 155 | 156 | 153 | 153 | 109,000 | 510 |
| 2014-04-14 | 155 | 156 | 153 | 153 | 121,000 | 510 |
| 2014-04-11 | 154 | 157 | 154 | 155 | 164,000 | 516.67 |
| 2014-04-10 | 157 | 158 | 156 | 157 | 91,000 | 523.33 |
| 2014-04-09 | 157 | 157 | 155 | 155 | 109,000 | 516.67 |
| 2014-04-08 | 161 | 161 | 158 | 159 | 71,000 | 530 |
| 2014-04-07 | 160 | 163 | 160 | 162 | 92,000 | 540 |
| 2014-04-04 | 162 | 164 | 162 | 164 | 121,000 | 546.67 |
| 2014-04-03 | 164 | 166 | 162 | 163 | 135,000 | 543.33 |
| 2014-04-02 | 165 | 166 | 163 | 164 | 137,000 | 546.67 |
| 2014-04-01 | 163 | 166 | 163 | 165 | 130,000 | 550 |
| 2014-03-31 | 163 | 163 | 160 | 163 | 162,000 | 543.33 |
| 2014-03-28 | 157 | 161 | 157 | 161 | 130,000 | 536.67 |
| 2014-03-27 | 158 | 160 | 153 | 159 | 108,000 | 530 |
| 2014-03-26 | 157 | 159 | 155 | 158 | 182,000 | 526.67 |
| 2014-03-25 | 158 | 160 | 156 | 156 | 132,000 | 520 |
| 2014-03-24 | 153 | 159 | 151 | 157 | 232,000 | 523.33 |
| 2014-03-20 | 157 | 157 | 148 | 148 | 250,000 | 493.33 |
| 2014-03-19 | 158 | 159 | 155 | 155 | 179,000 | 516.67 |
| 2014-03-18 | 156 | 160 | 156 | 156 | 128,000 | 520 |
| 2014-03-17 | 158 | 158 | 154 | 154 | 188,000 | 513.33 |
| 2014-03-14 | 163 | 163 | 157 | 158 | 377,000 | 526.67 |
| 2014-03-13 | 165 | 167 | 163 | 165 | 104,000 | 550 |
| 2014-03-12 | 166 | 166 | 164 | 165 | 135,000 | 550 |
| 2014-03-11 | 169 | 169 | 167 | 167 | 147,000 | 556.67 |
| 2014-03-10 | 167 | 168 | 166 | 168 | 127,000 | 560 |
| 2014-03-07 | 167 | 169 | 165 | 167 | 155,000 | 556.67 |
| 2014-03-06 | 166 | 167 | 165 | 167 | 61,000 | 556.67 |
| 2014-03-05 | 167 | 167 | 164 | 165 | 110,000 | 550 |
| 2014-03-04 | 159 | 166 | 159 | 165 | 155,000 | 550 |
| 2014-03-03 | 164 | 164 | 160 | 163 | 166,000 | 543.33 |
| 2014-02-28 | 165 | 166 | 163 | 164 | 134,000 | 546.67 |
| 2014-02-27 | 168 | 168 | 165 | 165 | 174,000 | 550 |
| 2014-02-26 | 169 | 169 | 168 | 169 | 76,000 | 563.33 |
| 2014-02-25 | 170 | 170 | 168 | 169 | 162,000 | 563.33 |
| 2014-02-24 | 167 | 170 | 163 | 169 | 239,000 | 563.33 |
| 2014-02-21 | 165 | 168 | 164 | 168 | 178,000 | 560 |
| 2014-02-20 | 166 | 166 | 162 | 164 | 193,000 | 546.67 |
| 2014-02-19 | 166 | 168 | 165 | 167 | 162,000 | 556.67 |
| 2014-02-18 | 164 | 167 | 162 | 166 | 292,000 | 553.33 |
| 2014-02-17 | 161 | 163 | 158 | 163 | 253,000 | 543.33 |
| 2014-02-14 | 164 | 165 | 157 | 159 | 664,000 | 530 |
| 2014-02-13 | 163 | 183 | 159 | 168 | 3,351,000 | 560 |
| 2014-02-12 | 166 | 166 | 162 | 163 | 220,000 | 543.33 |
| 2014-02-10 | 164 | 165 | 161 | 163 | 176,000 | 543.33 |
| 2014-02-07 | 160 | 164 | 160 | 161 | 466,000 | 536.67 |
| 2014-02-06 | 157 | 160 | 155 | 157 | 306,000 | 523.33 |
| 2014-02-05 | 160 | 160 | 153 | 155 | 518,000 | 516.67 |
| 2014-02-04 | 160 | 160 | 153 | 154 | 787,000 | 513.33 |
| 2014-02-03 | 168 | 169 | 165 | 166 | 379,000 | 553.33 |
| 2014-01-31 | 173 | 174 | 170 | 171 | 451,000 | 570 |
| 2014-01-30 | 172 | 172 | 169 | 171 | 437,000 | 570 |
| 2014-01-29 | 173 | 177 | 173 | 176 | 249,000 | 586.67 |
| 2014-01-28 | 173 | 176 | 170 | 170 | 415,000 | 566.67 |
| 2014-01-27 | 174 | 176 | 173 | 173 | 352,000 | 576.67 |
| 2014-01-24 | 180 | 182 | 179 | 179 | 401,000 | 596.67 |
| 2014-01-23 | 188 | 188 | 182 | 183 | 655,000 | 610 |
| 2014-01-22 | 192 | 193 | 186 | 189 | 575,000 | 630 |
| 2014-01-21 | 197 | 197 | 189 | 189 | 1,079,000 | 630 |
| 2014-01-20 | 195 | 199 | 191 | 197 | 1,176,000 | 656.67 |
| 2014-01-17 | 180 | 204 | 180 | 196 | 7,721,000 | 653.33 |
| 2014-01-16 | 183 | 187 | 179 | 180 | 575,000 | 600 |
| 2014-01-15 | 180 | 192 | 180 | 184 | 1,722,000 | 613.33 |
| 2014-01-14 | 175 | 177 | 173 | 173 | 328,000 | 576.67 |
| 2014-01-10 | 180 | 180 | 178 | 179 | 206,000 | 596.67 |
| 2014-01-09 | 180 | 181 | 178 | 180 | 422,000 | 600 |
| 2014-01-08 | 177 | 180 | 177 | 180 | 340,000 | 600 |
| 2014-01-07 | 176 | 178 | 175 | 176 | 107,000 | 586.67 |
| 2014-01-06 | 176 | 177 | 173 | 177 | 249,000 | 590 |
分割・併合履歴 ： [2025-03-28]1株→3株 [2017-09-27]1株→0.1株