6331 三菱化工機(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 239 | 241 | 238 | 240 | 345,000 | 800 |
| 2015-12-29 | 234 | 238 | 231 | 238 | 1,039,000 | 793.33 |
| 2015-12-28 | 230 | 243 | 230 | 242 | 447,000 | 806.67 |
| 2015-12-25 | 235 | 238 | 228 | 229 | 819,000 | 763.33 |
| 2015-12-24 | 243 | 245 | 236 | 237 | 608,000 | 790 |
| 2015-12-22 | 243 | 244 | 240 | 240 | 844,000 | 800 |
| 2015-12-21 | 257 | 257 | 249 | 251 | 370,000 | 836.67 |
| 2015-12-18 | 263 | 267 | 260 | 260 | 506,000 | 866.67 |
| 2015-12-17 | 267 | 271 | 265 | 267 | 301,000 | 890 |
| 2015-12-16 | 266 | 269 | 265 | 266 | 234,000 | 886.67 |
| 2015-12-15 | 265 | 268 | 261 | 262 | 412,000 | 873.33 |
| 2015-12-14 | 277 | 277 | 271 | 273 | 165,000 | 910 |
| 2015-12-11 | 280 | 285 | 279 | 280 | 261,000 | 933.33 |
| 2015-12-10 | 286 | 287 | 282 | 284 | 212,000 | 946.67 |
| 2015-12-09 | 287 | 291 | 287 | 290 | 215,000 | 966.67 |
| 2015-12-08 | 294 | 295 | 291 | 291 | 146,000 | 970 |
| 2015-12-07 | 296 | 297 | 293 | 294 | 111,000 | 980 |
| 2015-12-04 | 294 | 295 | 292 | 295 | 192,000 | 983.33 |
| 2015-12-03 | 298 | 299 | 296 | 298 | 133,000 | 993.33 |
| 2015-12-02 | 297 | 299 | 297 | 298 | 159,000 | 993.33 |
| 2015-12-01 | 295 | 299 | 295 | 299 | 302,000 | 996.67 |
| 2015-11-30 | 300 | 301 | 298 | 299 | 112,000 | 996.67 |
| 2015-11-27 | 299 | 301 | 298 | 300 | 123,000 | 1,000 |
| 2015-11-26 | 302 | 303 | 298 | 298 | 148,000 | 993.33 |
| 2015-11-25 | 302 | 304 | 301 | 302 | 96,000 | 1,006.67 |
| 2015-11-24 | 302 | 304 | 301 | 303 | 166,000 | 1,010 |
| 2015-11-20 | 305 | 306 | 303 | 303 | 130,000 | 1,010 |
| 2015-11-19 | 309 | 310 | 303 | 306 | 146,000 | 1,020 |
| 2015-11-18 | 310 | 311 | 302 | 306 | 128,000 | 1,020 |
| 2015-11-17 | 307 | 311 | 304 | 309 | 267,000 | 1,030 |
| 2015-11-16 | 303 | 307 | 301 | 305 | 105,000 | 1,016.67 |
| 2015-11-13 | 305 | 309 | 302 | 309 | 206,000 | 1,030 |
| 2015-11-12 | 306 | 307 | 303 | 305 | 128,000 | 1,016.67 |
| 2015-11-11 | 308 | 310 | 305 | 307 | 158,000 | 1,023.33 |
| 2015-11-10 | 306 | 309 | 302 | 308 | 195,000 | 1,026.67 |
| 2015-11-09 | 297 | 308 | 297 | 308 | 232,000 | 1,026.67 |
| 2015-11-06 | 299 | 299 | 297 | 298 | 78,000 | 993.33 |
| 2015-11-05 | 296 | 299 | 295 | 296 | 98,000 | 986.67 |
| 2015-11-04 | 298 | 300 | 296 | 299 | 140,000 | 996.67 |
| 2015-11-02 | 297 | 302 | 294 | 295 | 170,000 | 983.33 |
| 2015-10-30 | 309 | 309 | 299 | 302 | 146,000 | 1,006.67 |
| 2015-10-29 | 311 | 313 | 306 | 308 | 127,000 | 1,026.67 |
| 2015-10-28 | 313 | 313 | 305 | 310 | 94,000 | 1,033.33 |
| 2015-10-27 | 313 | 315 | 310 | 310 | 155,000 | 1,033.33 |
| 2015-10-26 | 319 | 319 | 314 | 317 | 170,000 | 1,056.67 |
| 2015-10-23 | 316 | 318 | 314 | 316 | 211,000 | 1,053.33 |
| 2015-10-22 | 315 | 315 | 309 | 311 | 94,000 | 1,036.67 |
| 2015-10-21 | 300 | 315 | 300 | 314 | 220,000 | 1,046.67 |
| 2015-10-20 | 306 | 307 | 299 | 304 | 148,000 | 1,013.33 |
| 2015-10-19 | 309 | 310 | 306 | 306 | 217,000 | 1,020 |
| 2015-10-16 | 311 | 315 | 310 | 311 | 239,000 | 1,036.67 |
| 2015-10-15 | 310 | 311 | 306 | 311 | 164,000 | 1,036.67 |
| 2015-10-14 | 314 | 314 | 311 | 312 | 133,000 | 1,040 |
| 2015-10-13 | 313 | 316 | 311 | 316 | 161,000 | 1,053.33 |
| 2015-10-09 | 306 | 313 | 306 | 312 | 199,000 | 1,040 |
| 2015-10-08 | 308 | 312 | 305 | 307 | 157,000 | 1,023.33 |
| 2015-10-07 | 295 | 306 | 295 | 306 | 431,000 | 1,020 |
| 2015-10-06 | 287 | 299 | 287 | 292 | 391,000 | 973.33 |
| 2015-10-05 | 279 | 285 | 279 | 282 | 757,000 | 940 |
| 2015-10-02 | 285 | 287 | 280 | 287 | 257,000 | 956.67 |
| 2015-10-01 | 279 | 286 | 279 | 286 | 240,000 | 953.33 |
| 2015-09-30 | 274 | 277 | 269 | 274 | 249,000 | 913.33 |
| 2015-09-29 | 283 | 284 | 266 | 266 | 379,000 | 886.67 |
| 2015-09-28 | 286 | 287 | 275 | 280 | 373,000 | 933.33 |
| 2015-09-25 | 273 | 283 | 273 | 283 | 202,000 | 943.33 |
| 2015-09-24 | 282 | 284 | 276 | 277 | 140,000 | 923.33 |
| 2015-09-18 | 295 | 295 | 288 | 290 | 89,000 | 966.67 |
| 2015-09-17 | 290 | 296 | 290 | 296 | 154,000 | 986.67 |
| 2015-09-16 | 288 | 294 | 287 | 292 | 76,000 | 973.33 |
| 2015-09-15 | 290 | 295 | 285 | 285 | 74,000 | 950 |
| 2015-09-14 | 298 | 300 | 291 | 292 | 82,000 | 973.33 |
| 2015-09-11 | 286 | 296 | 286 | 295 | 228,000 | 983.33 |
| 2015-09-10 | 285 | 287 | 282 | 285 | 117,000 | 950 |
| 2015-09-09 | 284 | 292 | 282 | 291 | 184,000 | 970 |
| 2015-09-08 | 282 | 289 | 275 | 276 | 231,000 | 920 |
| 2015-09-07 | 281 | 287 | 278 | 282 | 93,000 | 940 |
| 2015-09-04 | 294 | 296 | 281 | 285 | 254,000 | 950 |
| 2015-09-03 | 304 | 309 | 292 | 293 | 151,000 | 976.67 |
| 2015-09-02 | 292 | 304 | 286 | 304 | 391,000 | 1,013.33 |
| 2015-09-01 | 300 | 301 | 291 | 292 | 218,000 | 973.33 |
| 2015-08-31 | 316 | 316 | 303 | 305 | 197,000 | 1,016.67 |
| 2015-08-28 | 296 | 312 | 296 | 310 | 281,000 | 1,033.33 |
| 2015-08-27 | 290 | 292 | 288 | 289 | 365,000 | 963.33 |
| 2015-08-26 | 290 | 293 | 285 | 290 | 462,000 | 966.67 |
| 2015-08-25 | 260 | 299 | 257 | 270 | 587,000 | 900 |
| 2015-08-24 | 303 | 306 | 286 | 289 | 726,000 | 963.33 |
| 2015-08-21 | 315 | 321 | 312 | 315 | 721,000 | 1,050 |
| 2015-08-20 | 340 | 340 | 333 | 335 | 223,000 | 1,116.67 |
| 2015-08-19 | 343 | 344 | 341 | 341 | 95,000 | 1,136.67 |
| 2015-08-18 | 339 | 344 | 338 | 344 | 147,000 | 1,146.67 |
| 2015-08-17 | 340 | 341 | 338 | 341 | 215,000 | 1,136.67 |
| 2015-08-14 | 342 | 343 | 340 | 340 | 267,000 | 1,133.33 |
| 2015-08-13 | 345 | 347 | 345 | 345 | 109,000 | 1,150 |
| 2015-08-12 | 355 | 355 | 347 | 348 | 191,000 | 1,160 |
| 2015-08-11 | 354 | 356 | 350 | 355 | 167,000 | 1,183.33 |
| 2015-08-10 | 350 | 354 | 349 | 352 | 234,000 | 1,173.33 |
| 2015-08-07 | 351 | 357 | 350 | 357 | 185,000 | 1,190 |
| 2015-08-06 | 348 | 352 | 344 | 351 | 355,000 | 1,170 |
| 2015-08-05 | 341 | 347 | 340 | 346 | 295,000 | 1,153.33 |
| 2015-08-04 | 344 | 344 | 341 | 343 | 147,000 | 1,143.33 |
| 2015-08-03 | 351 | 351 | 340 | 344 | 290,000 | 1,146.67 |
| 2015-07-31 | 351 | 352 | 347 | 349 | 301,000 | 1,163.33 |
| 2015-07-30 | 359 | 360 | 353 | 355 | 168,000 | 1,183.33 |
| 2015-07-29 | 365 | 365 | 357 | 360 | 113,000 | 1,200 |
| 2015-07-28 | 360 | 364 | 358 | 362 | 141,000 | 1,206.67 |
| 2015-07-27 | 371 | 371 | 365 | 365 | 170,000 | 1,216.67 |
| 2015-07-24 | 373 | 374 | 371 | 373 | 80,000 | 1,243.33 |
| 2015-07-23 | 370 | 375 | 370 | 375 | 99,000 | 1,250 |
| 2015-07-22 | 375 | 375 | 371 | 371 | 141,000 | 1,236.67 |
| 2015-07-21 | 379 | 379 | 375 | 377 | 113,000 | 1,256.67 |
| 2015-07-17 | 377 | 377 | 372 | 376 | 91,000 | 1,253.33 |
| 2015-07-16 | 369 | 376 | 369 | 375 | 124,000 | 1,250 |
| 2015-07-15 | 371 | 374 | 367 | 370 | 147,000 | 1,233.33 |
| 2015-07-14 | 369 | 377 | 369 | 372 | 205,000 | 1,240 |
| 2015-07-13 | 366 | 367 | 363 | 366 | 178,000 | 1,220 |
| 2015-07-10 | 357 | 360 | 350 | 357 | 314,000 | 1,190 |
| 2015-07-09 | 354 | 358 | 335 | 356 | 684,000 | 1,186.67 |
| 2015-07-08 | 375 | 377 | 365 | 365 | 406,000 | 1,216.67 |
| 2015-07-07 | 379 | 381 | 376 | 378 | 185,000 | 1,260 |
| 2015-07-06 | 380 | 382 | 376 | 378 | 277,000 | 1,260 |
| 2015-07-03 | 384 | 385 | 381 | 384 | 251,000 | 1,280 |
| 2015-07-02 | 393 | 393 | 381 | 384 | 439,000 | 1,280 |
| 2015-07-01 | 374 | 383 | 374 | 380 | 250,000 | 1,266.67 |
| 2015-06-30 | 372 | 375 | 371 | 374 | 213,000 | 1,246.67 |
| 2015-06-29 | 370 | 376 | 370 | 372 | 467,000 | 1,240 |
| 2015-06-26 | 387 | 390 | 383 | 383 | 262,000 | 1,276.67 |
| 2015-06-25 | 390 | 391 | 387 | 388 | 333,000 | 1,293.33 |
| 2015-06-24 | 391 | 391 | 388 | 390 | 282,000 | 1,300 |
| 2015-06-23 | 397 | 397 | 388 | 393 | 584,000 | 1,310 |
| 2015-06-22 | 390 | 398 | 386 | 393 | 571,000 | 1,310 |
| 2015-06-19 | 386 | 393 | 386 | 390 | 185,000 | 1,300 |
| 2015-06-18 | 398 | 398 | 387 | 388 | 458,000 | 1,293.33 |
| 2015-06-17 | 400 | 402 | 399 | 399 | 160,000 | 1,330 |
| 2015-06-16 | 402 | 403 | 399 | 399 | 260,000 | 1,330 |
| 2015-06-15 | 402 | 404 | 401 | 403 | 253,000 | 1,343.33 |
| 2015-06-12 | 406 | 408 | 405 | 407 | 297,000 | 1,356.67 |
| 2015-06-11 | 405 | 406 | 401 | 405 | 276,000 | 1,350 |
| 2015-06-10 | 402 | 408 | 402 | 405 | 273,000 | 1,350 |
| 2015-06-09 | 405 | 406 | 402 | 402 | 269,000 | 1,340 |
| 2015-06-08 | 405 | 408 | 405 | 405 | 187,000 | 1,350 |
| 2015-06-05 | 410 | 410 | 406 | 408 | 216,000 | 1,360 |
| 2015-06-04 | 412 | 414 | 411 | 411 | 223,000 | 1,370 |
| 2015-06-03 | 412 | 415 | 411 | 413 | 379,000 | 1,376.67 |
| 2015-06-02 | 414 | 417 | 411 | 415 | 679,000 | 1,383.33 |
| 2015-06-01 | 403 | 416 | 403 | 414 | 644,000 | 1,380 |
| 2015-05-29 | 402 | 408 | 402 | 408 | 541,000 | 1,360 |
| 2015-05-28 | 403 | 403 | 400 | 401 | 332,000 | 1,336.67 |
| 2015-05-27 | 401 | 403 | 401 | 403 | 313,000 | 1,343.33 |
| 2015-05-26 | 405 | 406 | 401 | 402 | 280,000 | 1,340 |
| 2015-05-25 | 403 | 407 | 402 | 404 | 434,000 | 1,346.67 |
| 2015-05-22 | 400 | 403 | 398 | 401 | 475,000 | 1,336.67 |
| 2015-05-21 | 401 | 403 | 400 | 400 | 487,000 | 1,333.33 |
| 2015-05-20 | 404 | 405 | 401 | 403 | 654,000 | 1,343.33 |
| 2015-05-19 | 407 | 409 | 402 | 405 | 746,000 | 1,350 |
| 2015-05-18 | 413 | 414 | 405 | 409 | 766,000 | 1,363.33 |
| 2015-05-15 | 414 | 414 | 410 | 412 | 376,000 | 1,373.33 |
| 2015-05-14 | 414 | 414 | 411 | 413 | 221,000 | 1,376.67 |
| 2015-05-13 | 417 | 417 | 413 | 415 | 201,000 | 1,383.33 |
| 2015-05-12 | 414 | 418 | 413 | 418 | 260,000 | 1,393.33 |
| 2015-05-11 | 415 | 415 | 412 | 414 | 187,000 | 1,380 |
| 2015-05-08 | 410 | 413 | 408 | 412 | 434,000 | 1,373.33 |
| 2015-05-07 | 410 | 414 | 410 | 412 | 296,000 | 1,373.33 |
| 2015-05-01 | 423 | 423 | 412 | 413 | 459,000 | 1,376.67 |
| 2015-04-30 | 428 | 434 | 422 | 426 | 1,997,000 | 1,420 |
| 2015-04-28 | 415 | 416 | 412 | 414 | 178,000 | 1,380 |
| 2015-04-27 | 416 | 416 | 413 | 415 | 201,000 | 1,383.33 |
| 2015-04-24 | 413 | 415 | 411 | 414 | 357,000 | 1,380 |
| 2015-04-23 | 416 | 416 | 412 | 413 | 244,000 | 1,376.67 |
| 2015-04-22 | 416 | 418 | 412 | 414 | 474,000 | 1,380 |
| 2015-04-21 | 416 | 417 | 413 | 417 | 450,000 | 1,390 |
| 2015-04-20 | 418 | 418 | 414 | 416 | 301,000 | 1,386.67 |
| 2015-04-17 | 420 | 422 | 417 | 418 | 327,000 | 1,393.33 |
| 2015-04-16 | 413 | 425 | 413 | 422 | 803,000 | 1,406.67 |
| 2015-04-15 | 417 | 418 | 414 | 417 | 315,000 | 1,390 |
| 2015-04-14 | 417 | 420 | 416 | 417 | 396,000 | 1,390 |
| 2015-04-13 | 422 | 423 | 417 | 419 | 220,000 | 1,396.67 |
| 2015-04-10 | 419 | 420 | 416 | 418 | 370,000 | 1,393.33 |
| 2015-04-09 | 422 | 423 | 418 | 420 | 269,000 | 1,400 |
| 2015-04-08 | 422 | 425 | 421 | 422 | 332,000 | 1,406.67 |
| 2015-04-07 | 414 | 422 | 414 | 422 | 953,000 | 1,406.67 |
| 2015-04-06 | 409 | 415 | 408 | 414 | 337,000 | 1,380 |
| 2015-04-03 | 413 | 415 | 409 | 412 | 414,000 | 1,373.33 |
| 2015-04-02 | 410 | 414 | 406 | 410 | 624,000 | 1,366.67 |
| 2015-04-01 | 417 | 418 | 404 | 410 | 894,000 | 1,366.67 |
| 2015-03-31 | 417 | 427 | 417 | 417 | 665,000 | 1,390 |
| 2015-03-30 | 416 | 418 | 411 | 415 | 514,000 | 1,383.33 |
| 2015-03-27 | 430 | 432 | 416 | 421 | 820,000 | 1,403.33 |
| 2015-03-26 | 436 | 437 | 433 | 433 | 438,000 | 1,443.33 |
| 2015-03-25 | 437 | 438 | 435 | 435 | 378,000 | 1,450 |
| 2015-03-24 | 436 | 438 | 435 | 437 | 331,000 | 1,456.67 |
| 2015-03-23 | 435 | 439 | 434 | 438 | 539,000 | 1,460 |
| 2015-03-20 | 437 | 441 | 435 | 435 | 696,000 | 1,450 |
| 2015-03-19 | 437 | 438 | 435 | 437 | 429,000 | 1,456.67 |
| 2015-03-18 | 441 | 441 | 436 | 438 | 349,000 | 1,460 |
| 2015-03-17 | 438 | 441 | 435 | 438 | 487,000 | 1,460 |
| 2015-03-16 | 437 | 439 | 436 | 436 | 298,000 | 1,453.33 |
| 2015-03-13 | 438 | 440 | 436 | 436 | 573,000 | 1,453.33 |
| 2015-03-12 | 439 | 442 | 436 | 437 | 563,000 | 1,456.67 |
| 2015-03-11 | 435 | 444 | 435 | 441 | 509,000 | 1,470 |
| 2015-03-10 | 438 | 441 | 435 | 437 | 581,000 | 1,456.67 |
| 2015-03-09 | 439 | 442 | 438 | 438 | 289,000 | 1,460 |
| 2015-03-06 | 438 | 443 | 438 | 441 | 397,000 | 1,470 |
| 2015-03-05 | 440 | 444 | 438 | 439 | 349,000 | 1,463.33 |
| 2015-03-04 | 445 | 446 | 439 | 441 | 731,000 | 1,470 |
| 2015-03-03 | 433 | 451 | 433 | 449 | 1,493,000 | 1,496.67 |
| 2015-03-02 | 437 | 442 | 435 | 435 | 1,054,000 | 1,450 |
| 2015-02-27 | 445 | 448 | 440 | 444 | 947,000 | 1,480 |
| 2015-02-26 | 446 | 450 | 446 | 448 | 672,000 | 1,493.33 |
| 2015-02-25 | 450 | 451 | 446 | 448 | 544,000 | 1,493.33 |
| 2015-02-24 | 452 | 452 | 445 | 445 | 789,000 | 1,483.33 |
| 2015-02-23 | 455 | 457 | 452 | 452 | 513,000 | 1,506.67 |
| 2015-02-20 | 454 | 462 | 453 | 456 | 957,000 | 1,520 |
| 2015-02-19 | 465 | 466 | 451 | 454 | 986,000 | 1,513.33 |
| 2015-02-18 | 467 | 468 | 461 | 463 | 803,000 | 1,543.33 |
| 2015-02-17 | 461 | 470 | 458 | 464 | 1,033,000 | 1,546.67 |
| 2015-02-16 | 467 | 475 | 459 | 461 | 3,234,000 | 1,536.67 |
| 2015-02-13 | 441 | 454 | 441 | 445 | 995,000 | 1,483.33 |
| 2015-02-12 | 437 | 444 | 436 | 441 | 635,000 | 1,470 |
| 2015-02-10 | 438 | 441 | 435 | 437 | 286,000 | 1,456.67 |
| 2015-02-09 | 434 | 441 | 433 | 440 | 482,000 | 1,466.67 |
| 2015-02-06 | 436 | 437 | 432 | 435 | 554,000 | 1,450 |
| 2015-02-05 | 442 | 444 | 435 | 438 | 814,000 | 1,460 |
| 2015-02-04 | 442 | 447 | 442 | 444 | 643,000 | 1,480 |
| 2015-02-03 | 450 | 452 | 442 | 442 | 679,000 | 1,473.33 |
| 2015-02-02 | 446 | 451 | 446 | 449 | 466,000 | 1,496.67 |
| 2015-01-30 | 452 | 454 | 445 | 447 | 710,000 | 1,490 |
| 2015-01-29 | 456 | 461 | 451 | 451 | 578,000 | 1,503.33 |
| 2015-01-28 | 455 | 462 | 454 | 461 | 913,000 | 1,536.67 |
| 2015-01-27 | 452 | 455 | 450 | 455 | 426,000 | 1,516.67 |
| 2015-01-26 | 446 | 452 | 445 | 450 | 355,000 | 1,500 |
| 2015-01-23 | 451 | 456 | 445 | 450 | 738,000 | 1,500 |
| 2015-01-22 | 456 | 461 | 450 | 452 | 572,000 | 1,506.67 |
| 2015-01-21 | 463 | 465 | 452 | 455 | 842,000 | 1,516.67 |
| 2015-01-20 | 469 | 473 | 463 | 468 | 873,000 | 1,560 |
| 2015-01-19 | 462 | 470 | 453 | 470 | 1,719,000 | 1,566.67 |
| 2015-01-16 | 452 | 465 | 443 | 463 | 1,621,000 | 1,543.33 |
| 2015-01-15 | 445 | 459 | 445 | 455 | 946,000 | 1,516.67 |
| 2015-01-14 | 455 | 455 | 446 | 448 | 955,000 | 1,493.33 |
| 2015-01-13 | 450 | 456 | 448 | 455 | 794,000 | 1,516.67 |
| 2015-01-09 | 470 | 472 | 457 | 460 | 1,407,000 | 1,533.33 |
| 2015-01-08 | 480 | 481 | 467 | 470 | 1,423,000 | 1,566.67 |
| 2015-01-07 | 480 | 493 | 473 | 477 | 2,130,000 | 1,590 |
| 2015-01-06 | 474 | 482 | 470 | 476 | 1,602,000 | 1,586.67 |
| 2015-01-05 | 480 | 490 | 471 | 486 | 2,960,000 | 1,620 |
分割・併合履歴 ： [2025-03-28]1株→3株 [2017-09-27]1株→0.1株