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
2016-12-30215216214215117,000716.67
2016-12-29218220215217241,000723.33
2016-12-28212221212221238,000736.67
2016-12-27210214210212293,000706.67
2016-12-26216217212212184,000706.67
2016-12-22219219215216223,000720
2016-12-21223225219221198,000736.67
2016-12-20220223220223208,000743.33
2016-12-19225225221223210,000743.33
2016-12-16223228223226286,000753.33
2016-12-15230230223227312,000756.67
2016-12-14234234229230219,000766.67
2016-12-13233235229233298,000776.67
2016-12-12236237231232242,000773.33
2016-12-09233233229232356,000773.33
2016-12-08230233228233437,000776.67
2016-12-07223227223226402,000753.33
2016-12-06222224216221451,000736.67
2016-12-05224224219222499,000740
2016-12-02213218212217546,000723.33
2016-12-01208213208210651,000700
2016-11-30204207204207247,000690
2016-11-29206208205205324,000683.33
2016-11-28208208206207232,000690
2016-11-25208208205207249,000690
2016-11-24206209205207294,000690
2016-11-22206207205206282,000686.67
2016-11-21205206203206246,000686.67
2016-11-18205206203205213,000683.33
2016-11-17200204200204223,000680
2016-11-16203203200202152,000673.33
2016-11-15201202198201105,000670
2016-11-14198204198200201,000666.67
2016-11-11200203198198207,000660
2016-11-10196197194197153,000656.67
2016-11-09198198186189276,000630
2016-11-08200201196198144,000660
2016-11-07200203200202124,000673.33
2016-11-04200201198199166,000663.33
2016-11-02202203200201122,000670
2016-11-01205206203204134,000680
2016-10-3121021020620764,000690
2016-10-28207208205208128,000693.33
2016-10-2720820820420572,000683.33
2016-10-2620720720520778,000690
2016-10-2520720720320586,000683.33
2016-10-2420720820620681,000686.67
2016-10-2120720720620785,000690
2016-10-20204206204206107,000686.67
2016-10-19206206200203164,000676.67
2016-10-18207208204205294,000683.33
2016-10-1721121421021060,000700
2016-10-14207210207209180,000696.67
2016-10-13214214210211108,000703.33
2016-10-12215216213213102,000710
2016-10-11219219216217134,000723.33
2016-10-07215215212215183,000716.67
2016-10-06214215213214123,000713.33
2016-10-05211212209212145,000706.67
2016-10-0420821020820852,000693.33
2016-10-0321021120820987,000696.67
2016-09-30211212208209164,000696.67
2016-09-29213215213215101,000716.67
2016-09-2821421521121596,000716.67
2016-09-27208212208212122,000706.67
2016-09-26212213210210105,000700
2016-09-23217218212214304,000713.33
2016-09-21215216208215290,000716.67
2016-09-20207213206212362,000706.67
2016-09-16210212203203397,000676.67
2016-09-15216218207208801,000693.33
2016-09-141972241972142,493,000713.33
2016-09-1319919919819956,000663.33
2016-09-1219919919719971,000663.33
2016-09-09198200197199170,000663.33
2016-09-0819619919619896,000660
2016-09-0719619819619857,000660
2016-09-0619719819719854,000660
2016-09-05199200195196167,000653.33
2016-09-0219619719419764,000656.67
2016-09-01195196193196102,000653.33
2016-08-3119319519319538,000650
2016-08-3019519519219347,000643.33
2016-08-2919519519319549,000650
2016-08-2619219318919165,000636.67
2016-08-2519319319219343,000643.33
2016-08-2419319319219323,000643.33
2016-08-2319219319219348,000643.33
2016-08-2219519519119564,000650
2016-08-19189196188195150,000650
2016-08-1818718918718842,000626.67
2016-08-1718719018718877,000626.67
2016-08-1619219318918972,000630
2016-08-1519419419119223,000640
2016-08-1219219519119578,000650
2016-08-1019119119019044,000633.33
2016-08-0919419419019367,000643.33
2016-08-0819219419219469,000646.67
2016-08-0519319318918956,000630
2016-08-0419219318919394,000643.33
2016-08-03194195191191187,000636.67
2016-08-02191205190192414,000640
2016-08-01192200190191141,000636.67
2016-07-2919619719119794,000656.67
2016-07-2820020019619668,000653.33
2016-07-27199200198200119,000666.67
2016-07-26200200196197151,000656.67
2016-07-25196200196199102,000663.33
2016-07-2219519719519643,000653.33
2016-07-21197200196199197,000663.33
2016-07-2019219619119669,000653.33
2016-07-19193194191193122,000643.33
2016-07-15195196192195107,000650
2016-07-14190195190194113,000646.67
2016-07-13195196188192234,000640
2016-07-12194197191191173,000636.67
2016-07-11189190185190202,000633.33
2016-07-0817918217917995,000596.67
2016-07-07182183179179103,000596.67
2016-07-06182183179182115,000606.67
2016-07-0518518518318481,000613.33
2016-07-04185185182185153,000616.67
2016-07-01181183175180221,000600
2016-06-3018518517917971,000596.67
2016-06-2917818217718293,000606.67
2016-06-2817817817217679,000586.67
2016-06-27173179173178189,000593.33
2016-06-24192192170172400,000573.33
2016-06-23188191184191144,000636.67
2016-06-22190190188189123,000630
2016-06-2118819118819198,000636.67
2016-06-20187191186190109,000633.33
2016-06-17178184178184177,000613.33
2016-06-16187187176177209,000590
2016-06-1518719018718794,000623.33
2016-06-14193195186189222,000630
2016-06-13194196193193236,000643.33
2016-06-10201202199202202,000673.33
2016-06-0920320320020264,000673.33
2016-06-08200202199202115,000673.33
2016-06-0720120219920045,000666.67
2016-06-06201201199201180,000670
2016-06-0320420620220382,000676.67
2016-06-02208209204204180,000680
2016-06-0120520720520694,000686.67
2016-05-31205207203206140,000686.67
2016-05-30210212204205431,000683.33
2016-05-2720120320020372,000676.67
2016-05-2620220320020160,000670
2016-05-25203203200200107,000666.67
2016-05-2420420420120193,000670
2016-05-23204205202205130,000683.33
2016-05-20201204201204142,000680
2016-05-19203205201202140,000673.33
2016-05-18204206201203265,000676.67
2016-05-17207207204205162,000683.33
2016-05-16210212205205161,000683.33
2016-05-13213215208212133,000706.67
2016-05-1221921921321556,000716.67
2016-05-11224226218219104,000730
2016-05-10216222215221108,000736.67
2016-05-0921021421021433,000713.33
2016-05-0621121320720992,000696.67
2016-05-02211213209211130,000703.33
2016-04-28227229217218222,000726.67
2016-04-2722522822422567,000750
2016-04-26228229224224101,000746.67
2016-04-25231232228230124,000766.67
2016-04-22225230225228123,000760
2016-04-21221228221228186,000760
2016-04-2022022221821896,000726.67
2016-04-19218219216219128,000730
2016-04-18213215211211227,000703.33
2016-04-1522022422022294,000740
2016-04-14220222219222182,000740
2016-04-1321721821421685,000720
2016-04-12208216208213132,000710
2016-04-1120920920620868,000693.33
2016-04-08200213200208255,000693.33
2016-04-07202208201203342,000676.67
2016-04-06205208201206138,000686.67
2016-04-05211213206206267,000686.67
2016-04-04207218205215475,000716.67
2016-04-01227228218219583,000730
2016-03-31235237232233171,000776.67
2016-03-30241241234235143,000783.33
2016-03-29236242236242111,000806.67
2016-03-28242242236242180,000806.67
2016-03-25242242232239273,000796.67
2016-03-24249250242242191,000806.67
2016-03-2325425424925189,000836.67
2016-03-22254255249253207,000843.33
2016-03-18256260249249348,000830
2016-03-17249267249257621,000856.67
2016-03-16252254244245272,000816.67
2016-03-15254255248251305,000836.67
2016-03-14262264251255481,000850
2016-03-11248258245255451,000850
2016-03-10242248239248225,000826.67
2016-03-09237241235238121,000793.33
2016-03-08242243233240212,000800
2016-03-07242244237242213,000806.67
2016-03-04234237233236152,000786.67
2016-03-03228234228233120,000776.67
2016-03-02232232226228150,000760
2016-03-01224227223224127,000746.67
2016-02-29232237222223247,000743.33
2016-02-26230240228231428,000770
2016-02-25217226217225118,000750
2016-02-24217221216217111,000723.33
2016-02-23225227219219192,000730
2016-02-22223226219223143,000743.33
2016-02-1922622722322585,000750
2016-02-18228232228229308,000763.33
2016-02-17222230218224313,000746.67
2016-02-16211225211220530,000733.33
2016-02-15198211194210295,000700
2016-02-12194197186187646,000623.33
2016-02-10216219207210289,000700
2016-02-09224226216216346,000720
2016-02-08224237223237242,000790
2016-02-05231238225229262,000763.33
2016-02-04224242224239338,000796.67
2016-02-03236236226229275,000763.33
2016-02-02238247232241598,000803.33
2016-02-01220237218237580,000790
2016-01-29204214203213301,000710
2016-01-28210212204204296,000680
2016-01-27215219211214269,000713.33
2016-01-26219219211212196,000706.67
2016-01-25213224210221489,000736.67
2016-01-22198213197211516,000703.33
2016-01-21201211188188594,000626.67
2016-01-20219219208208332,000693.33
2016-01-19215222214217111,000723.33
2016-01-18214217210215294,000716.67
2016-01-15227230222222155,000740
2016-01-14225228221225203,000750
2016-01-13224232224231228,000770
2016-01-12230231221221283,000736.67
2016-01-08228234228230318,000766.67
2016-01-07238243233233380,000776.67
2016-01-06243247237240231,000800
2016-01-05240243236240321,000800
2016-01-04240247237237429,000790

分割・併合履歴 ： [2025-03-28]1株→3株 [2017-09-27]1株→0.1株