1. HOME >
  2. 株価時系列 >
  3. 6331 >
  4. 2016年

6331 三菱化工機(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-30215216214215117,0002,150
2016-12-29218220215217241,0002,170
2016-12-28212221212221238,0002,210
2016-12-27210214210212293,0002,120
2016-12-26216217212212184,0002,120
2016-12-22219219215216223,0002,160
2016-12-21223225219221198,0002,210
2016-12-20220223220223208,0002,230
2016-12-19225225221223210,0002,230
2016-12-16223228223226286,0002,260
2016-12-15230230223227312,0002,270
2016-12-14234234229230219,0002,300
2016-12-13233235229233298,0002,330
2016-12-12236237231232242,0002,320
2016-12-09233233229232356,0002,320
2016-12-08230233228233437,0002,330
2016-12-07223227223226402,0002,260
2016-12-06222224216221451,0002,210
2016-12-05224224219222499,0002,220
2016-12-02213218212217546,0002,170
2016-12-01208213208210651,0002,100
2016-11-30204207204207247,0002,070
2016-11-29206208205205324,0002,050
2016-11-28208208206207232,0002,070
2016-11-25208208205207249,0002,070
2016-11-24206209205207294,0002,070
2016-11-22206207205206282,0002,060
2016-11-21205206203206246,0002,060
2016-11-18205206203205213,0002,050
2016-11-17200204200204223,0002,040
2016-11-16203203200202152,0002,020
2016-11-15201202198201105,0002,010
2016-11-14198204198200201,0002,000
2016-11-11200203198198207,0001,980
2016-11-10196197194197153,0001,970
2016-11-09198198186189276,0001,890
2016-11-08200201196198144,0001,980
2016-11-07200203200202124,0002,020
2016-11-04200201198199166,0001,990
2016-11-02202203200201122,0002,010
2016-11-01205206203204134,0002,040
2016-10-3121021020620764,0002,070
2016-10-28207208205208128,0002,080
2016-10-2720820820420572,0002,050
2016-10-2620720720520778,0002,070
2016-10-2520720720320586,0002,050
2016-10-2420720820620681,0002,060
2016-10-2120720720620785,0002,070
2016-10-20204206204206107,0002,060
2016-10-19206206200203164,0002,030
2016-10-18207208204205294,0002,050
2016-10-1721121421021060,0002,100
2016-10-14207210207209180,0002,090
2016-10-13214214210211108,0002,110
2016-10-12215216213213102,0002,130
2016-10-11219219216217134,0002,170
2016-10-07215215212215183,0002,150
2016-10-06214215213214123,0002,140
2016-10-05211212209212145,0002,120
2016-10-0420821020820852,0002,080
2016-10-0321021120820987,0002,090
2016-09-30211212208209164,0002,090
2016-09-29213215213215101,0002,150
2016-09-2821421521121596,0002,150
2016-09-27208212208212122,0002,120
2016-09-26212213210210105,0002,100
2016-09-23217218212214304,0002,140
2016-09-21215216208215290,0002,150
2016-09-20207213206212362,0002,120
2016-09-16210212203203397,0002,030
2016-09-15216218207208801,0002,080
2016-09-141972241972142,493,0002,140
2016-09-1319919919819956,0001,990
2016-09-1219919919719971,0001,990
2016-09-09198200197199170,0001,990
2016-09-0819619919619896,0001,980
2016-09-0719619819619857,0001,980
2016-09-0619719819719854,0001,980
2016-09-05199200195196167,0001,960
2016-09-0219619719419764,0001,970
2016-09-01195196193196102,0001,960
2016-08-3119319519319538,0001,950
2016-08-3019519519219347,0001,930
2016-08-2919519519319549,0001,950
2016-08-2619219318919165,0001,910
2016-08-2519319319219343,0001,930
2016-08-2419319319219323,0001,930
2016-08-2319219319219348,0001,930
2016-08-2219519519119564,0001,950
2016-08-19189196188195150,0001,950
2016-08-1818718918718842,0001,880
2016-08-1718719018718877,0001,880
2016-08-1619219318918972,0001,890
2016-08-1519419419119223,0001,920
2016-08-1219219519119578,0001,950
2016-08-1019119119019044,0001,900
2016-08-0919419419019367,0001,930
2016-08-0819219419219469,0001,940
2016-08-0519319318918956,0001,890
2016-08-0419219318919394,0001,930
2016-08-03194195191191187,0001,910
2016-08-02191205190192414,0001,920
2016-08-01192200190191141,0001,910
2016-07-2919619719119794,0001,970
2016-07-2820020019619668,0001,960
2016-07-27199200198200119,0002,000
2016-07-26200200196197151,0001,970
2016-07-25196200196199102,0001,990
2016-07-2219519719519643,0001,960
2016-07-21197200196199197,0001,990
2016-07-2019219619119669,0001,960
2016-07-19193194191193122,0001,930
2016-07-15195196192195107,0001,950
2016-07-14190195190194113,0001,940
2016-07-13195196188192234,0001,920
2016-07-12194197191191173,0001,910
2016-07-11189190185190202,0001,900
2016-07-0817918217917995,0001,790
2016-07-07182183179179103,0001,790
2016-07-06182183179182115,0001,820
2016-07-0518518518318481,0001,840
2016-07-04185185182185153,0001,850
2016-07-01181183175180221,0001,800
2016-06-3018518517917971,0001,790
2016-06-2917818217718293,0001,820
2016-06-2817817817217679,0001,760
2016-06-27173179173178189,0001,780
2016-06-24192192170172400,0001,720
2016-06-23188191184191144,0001,910
2016-06-22190190188189123,0001,890
2016-06-2118819118819198,0001,910
2016-06-20187191186190109,0001,900
2016-06-17178184178184177,0001,840
2016-06-16187187176177209,0001,770
2016-06-1518719018718794,0001,870
2016-06-14193195186189222,0001,890
2016-06-13194196193193236,0001,930
2016-06-10201202199202202,0002,020
2016-06-0920320320020264,0002,020
2016-06-08200202199202115,0002,020
2016-06-0720120219920045,0002,000
2016-06-06201201199201180,0002,010
2016-06-0320420620220382,0002,030
2016-06-02208209204204180,0002,040
2016-06-0120520720520694,0002,060
2016-05-31205207203206140,0002,060
2016-05-30210212204205431,0002,050
2016-05-2720120320020372,0002,030
2016-05-2620220320020160,0002,010
2016-05-25203203200200107,0002,000
2016-05-2420420420120193,0002,010
2016-05-23204205202205130,0002,050
2016-05-20201204201204142,0002,040
2016-05-19203205201202140,0002,020
2016-05-18204206201203265,0002,030
2016-05-17207207204205162,0002,050
2016-05-16210212205205161,0002,050
2016-05-13213215208212133,0002,120
2016-05-1221921921321556,0002,150
2016-05-11224226218219104,0002,190
2016-05-10216222215221108,0002,210
2016-05-0921021421021433,0002,140
2016-05-0621121320720992,0002,090
2016-05-02211213209211130,0002,110
2016-04-28227229217218222,0002,180
2016-04-2722522822422567,0002,250
2016-04-26228229224224101,0002,240
2016-04-25231232228230124,0002,300
2016-04-22225230225228123,0002,280
2016-04-21221228221228186,0002,280
2016-04-2022022221821896,0002,180
2016-04-19218219216219128,0002,190
2016-04-18213215211211227,0002,110
2016-04-1522022422022294,0002,220
2016-04-14220222219222182,0002,220
2016-04-1321721821421685,0002,160
2016-04-12208216208213132,0002,130
2016-04-1120920920620868,0002,080
2016-04-08200213200208255,0002,080
2016-04-07202208201203342,0002,030
2016-04-06205208201206138,0002,060
2016-04-05211213206206267,0002,060
2016-04-04207218205215475,0002,150
2016-04-01227228218219583,0002,190
2016-03-31235237232233171,0002,330
2016-03-30241241234235143,0002,350
2016-03-29236242236242111,0002,420
2016-03-28242242236242180,0002,420
2016-03-25242242232239273,0002,390
2016-03-24249250242242191,0002,420
2016-03-2325425424925189,0002,510
2016-03-22254255249253207,0002,530
2016-03-18256260249249348,0002,490
2016-03-17249267249257621,0002,570
2016-03-16252254244245272,0002,450
2016-03-15254255248251305,0002,510
2016-03-14262264251255481,0002,550
2016-03-11248258245255451,0002,550
2016-03-10242248239248225,0002,480
2016-03-09237241235238121,0002,380
2016-03-08242243233240212,0002,400
2016-03-07242244237242213,0002,420
2016-03-04234237233236152,0002,360
2016-03-03228234228233120,0002,330
2016-03-02232232226228150,0002,280
2016-03-01224227223224127,0002,240
2016-02-29232237222223247,0002,230
2016-02-26230240228231428,0002,310
2016-02-25217226217225118,0002,250
2016-02-24217221216217111,0002,170
2016-02-23225227219219192,0002,190
2016-02-22223226219223143,0002,230
2016-02-1922622722322585,0002,250
2016-02-18228232228229308,0002,290
2016-02-17222230218224313,0002,240
2016-02-16211225211220530,0002,200
2016-02-15198211194210295,0002,100
2016-02-12194197186187646,0001,870
2016-02-10216219207210289,0002,100
2016-02-09224226216216346,0002,160
2016-02-08224237223237242,0002,370
2016-02-05231238225229262,0002,290
2016-02-04224242224239338,0002,390
2016-02-03236236226229275,0002,290
2016-02-02238247232241598,0002,410
2016-02-01220237218237580,0002,370
2016-01-29204214203213301,0002,130
2016-01-28210212204204296,0002,040
2016-01-27215219211214269,0002,140
2016-01-26219219211212196,0002,120
2016-01-25213224210221489,0002,210
2016-01-22198213197211516,0002,110
2016-01-21201211188188594,0001,880
2016-01-20219219208208332,0002,080
2016-01-19215222214217111,0002,170
2016-01-18214217210215294,0002,150
2016-01-15227230222222155,0002,220
2016-01-14225228221225203,0002,250
2016-01-13224232224231228,0002,310
2016-01-12230231221221283,0002,210
2016-01-08228234228230318,0002,300
2016-01-07238243233233380,0002,330
2016-01-06243247237240231,0002,400
2016-01-05240243236240321,0002,400
2016-01-04240247237237429,0002,370

分割・併合履歴 ： [2017-09-27]1株→0.1株