6331 三菱化工機(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,450	2,460	2,421	2,435	29,200	811.67
2017-12-28	2,402	2,460	2,402	2,421	51,800	807
2017-12-27	2,300	2,400	2,293	2,390	90,900	796.67
2017-12-26	2,240	2,299	2,240	2,283	79,400	761
2017-12-25	2,257	2,264	2,241	2,247	36,400	749
2017-12-22	2,279	2,288	2,270	2,276	32,300	758.67
2017-12-21	2,292	2,292	2,280	2,285	31,100	761.67
2017-12-20	2,292	2,294	2,280	2,287	22,700	762.33
2017-12-19	2,300	2,302	2,291	2,295	10,200	765
2017-12-18	2,296	2,304	2,290	2,300	10,500	766.67
2017-12-15	2,319	2,319	2,290	2,296	19,500	765.33
2017-12-14	2,313	2,335	2,301	2,319	14,600	773
2017-12-13	2,330	2,336	2,300	2,315	18,000	771.67
2017-12-12	2,315	2,347	2,313	2,329	26,300	776.33
2017-12-11	2,314	2,315	2,266	2,313	21,800	771
2017-12-08	2,291	2,311	2,291	2,309	13,500	769.67
2017-12-07	2,294	2,319	2,294	2,296	9,900	765.33
2017-12-06	2,311	2,321	2,291	2,293	16,100	764.33
2017-12-05	2,325	2,328	2,310	2,322	10,200	774
2017-12-04	2,330	2,337	2,312	2,325	12,800	775
2017-12-01	2,301	2,330	2,301	2,325	18,400	775
2017-11-30	2,315	2,315	2,286	2,298	15,200	766
2017-11-29	2,305	2,317	2,299	2,309	12,700	769.67
2017-11-28	2,311	2,320	2,305	2,307	7,200	769
2017-11-27	2,304	2,319	2,304	2,315	8,000	771.67
2017-11-24	2,291	2,315	2,281	2,301	10,200	767
2017-11-22	2,314	2,314	2,289	2,299	9,700	766.33
2017-11-21	2,317	2,338	2,300	2,302	14,700	767.33
2017-11-20	2,272	2,320	2,272	2,290	12,400	763.33
2017-11-17	2,292	2,306	2,263	2,272	13,500	757.33
2017-11-16	2,268	2,306	2,268	2,285	13,500	761.67
2017-11-15	2,324	2,335	2,275	2,277	28,200	759
2017-11-13	2,388	2,388	2,327	2,338	23,400	779.33
2017-11-10	2,386	2,399	2,384	2,388	11,300	796
2017-11-09	2,393	2,423	2,390	2,405	30,000	801.67
2017-11-08	2,397	2,397	2,387	2,389	7,200	796.33
2017-11-07	2,391	2,400	2,381	2,398	6,600	799.33
2017-11-06	2,401	2,430	2,396	2,396	20,300	798.67
2017-11-02	2,432	2,433	2,416	2,417	18,700	805.67
2017-11-01	2,463	2,464	2,420	2,430	22,800	810
2017-10-31	2,442	2,469	2,442	2,458	7,300	819.33
2017-10-30	2,482	2,482	2,434	2,468	22,400	822.67
2017-10-27	2,498	2,500	2,446	2,460	13,300	820
2017-10-26	2,479	2,513	2,457	2,458	19,700	819.33
2017-10-25	2,450	2,525	2,440	2,485	49,000	828.33
2017-10-24	2,393	2,420	2,393	2,420	10,900	806.67
2017-10-23	2,410	2,419	2,375	2,393	18,500	797.67
2017-10-20	2,391	2,417	2,390	2,401	13,000	800.33
2017-10-19	2,415	2,423	2,390	2,408	14,200	802.67
2017-10-18	2,410	2,420	2,398	2,413	13,200	804.33
2017-10-17	2,421	2,439	2,411	2,421	9,300	807
2017-10-16	2,432	2,442	2,411	2,417	15,900	805.67
2017-10-13	2,422	2,440	2,419	2,430	13,600	810
2017-10-12	2,443	2,446	2,420	2,436	8,700	812
2017-10-11	2,467	2,467	2,415	2,430	14,600	810
2017-10-10	2,455	2,473	2,442	2,445	14,600	815
2017-10-06	2,431	2,486	2,431	2,462	11,300	820.67
2017-10-05	2,500	2,500	2,424	2,427	18,900	809
2017-10-04	2,531	2,531	2,485	2,489	22,100	829.67
2017-10-03	2,585	2,585	2,528	2,528	20,800	842.67
2017-10-02	2,590	2,590	2,540	2,560	14,900	853.33
2017-09-29	2,577	2,578	2,535	2,554	12,600	851.33
2017-09-28	2,598	2,599	2,513	2,584	37,900	861.33
2017-09-27	2,560	2,601	2,560	2,592	16,000	864
2017-09-26	258	259	256	257	196,000	856.67
2017-09-25	262	263	257	258	340,000	860
2017-09-22	270	273	260	262	796,000	873.33
2017-09-21	262	264	261	261	211,000	870
2017-09-20	262	265	262	264	361,000	880
2017-09-19	262	268	262	262	591,000	873.33
2017-09-15	257	262	256	260	515,000	866.67
2017-09-14	277	279	260	262	2,757,000	873.33
2017-09-13	245	274	242	268	5,165,000	893.33
2017-09-12	234	236	232	234	173,000	780
2017-09-11	232	233	229	230	104,000	766.67
2017-09-08	228	229	227	228	98,000	760
2017-09-07	225	230	225	230	95,000	766.67
2017-09-06	223	226	220	225	175,000	750
2017-09-05	228	230	223	223	234,000	743.33
2017-09-04	231	232	228	230	144,000	766.67
2017-09-01	229	231	227	231	164,000	770
2017-08-31	227	230	226	227	186,000	756.67
2017-08-30	232	232	226	227	135,000	756.67
2017-08-29	228	230	226	228	225,000	760
2017-08-28	234	235	228	232	130,000	773.33
2017-08-25	235	236	234	234	105,000	780
2017-08-24	236	237	234	235	111,000	783.33
2017-08-23	241	241	235	237	170,000	790
2017-08-22	238	240	237	240	85,000	800
2017-08-21	240	242	238	238	207,000	793.33
2017-08-18	240	243	240	240	69,000	800
2017-08-17	242	243	239	243	171,000	810
2017-08-16	235	240	235	238	193,000	793.33
2017-08-15	236	237	233	234	83,000	780
2017-08-14	237	237	230	230	246,000	766.67
2017-08-10	238	239	235	237	198,000	790
2017-08-09	238	239	236	238	166,000	793.33
2017-08-08	242	244	239	241	169,000	803.33
2017-08-07	239	244	238	241	235,000	803.33
2017-08-04	239	240	236	237	195,000	790
2017-08-03	240	242	239	241	127,000	803.33
2017-08-02	244	244	240	242	121,000	806.67
2017-08-01	245	246	241	243	173,000	810
2017-07-31	246	249	243	243	169,000	810
2017-07-28	249	250	245	246	97,000	820
2017-07-27	244	248	243	248	113,000	826.67
2017-07-26	247	248	244	244	200,000	813.33
2017-07-25	249	250	244	246	166,000	820
2017-07-24	250	250	248	249	107,000	830
2017-07-21	250	252	248	249	136,000	830
2017-07-20	252	253	251	252	77,000	840
2017-07-19	255	255	250	250	130,000	833.33
2017-07-18	255	255	252	254	126,000	846.67
2017-07-14	253	257	253	255	71,000	850
2017-07-13	256	257	253	254	61,000	846.67
2017-07-12	257	257	254	257	97,000	856.67
2017-07-11	259	259	256	257	141,000	856.67
2017-07-10	249	258	248	258	236,000	860
2017-07-07	254	254	246	249	127,000	830
2017-07-06	254	255	253	254	74,000	846.67
2017-07-05	246	254	246	254	167,000	846.67
2017-07-04	250	250	245	247	191,000	823.33
2017-07-03	253	253	250	250	126,000	833.33
2017-06-30	249	252	247	251	162,000	836.67
2017-06-29	253	253	251	251	176,000	836.67
2017-06-28	254	255	252	252	213,000	840
2017-06-27	258	258	254	256	155,000	853.33
2017-06-26	255	257	255	256	79,000	853.33
2017-06-23	253	256	253	254	175,000	846.67
2017-06-22	255	255	253	254	124,000	846.67
2017-06-21	254	257	251	257	239,000	856.67
2017-06-20	258	260	254	254	212,000	846.67
2017-06-19	260	260	255	256	197,000	853.33
2017-06-16	263	265	258	260	355,000	866.67
2017-06-15	257	263	256	263	585,000	876.67
2017-06-14	251	257	249	255	497,000	850
2017-06-13	249	250	246	250	204,000	833.33
2017-06-12	251	251	245	249	277,000	830
2017-06-09	243	252	242	252	353,000	840
2017-06-08	247	247	245	246	143,000	820
2017-06-07	239	249	239	247	202,000	823.33
2017-06-06	249	249	240	241	149,000	803.33
2017-06-05	248	251	246	249	221,000	830
2017-06-02	243	248	243	248	299,000	826.67
2017-06-01	241	243	239	243	101,000	810
2017-05-31	241	243	237	239	240,000	796.67
2017-05-30	248	248	239	240	298,000	800
2017-05-29	240	248	240	248	239,000	826.67
2017-05-26	252	252	240	242	326,000	806.67
2017-05-25	251	252	249	252	297,000	840
2017-05-24	250	253	247	253	382,000	843.33
2017-05-23	250	252	245	248	467,000	826.67
2017-05-22	240	247	238	247	763,000	823.33
2017-05-19	233	235	230	234	258,000	780
2017-05-18	229	237	227	233	485,000	776.67
2017-05-17	226	233	225	232	507,000	773.33
2017-05-16	222	227	221	225	283,000	750
2017-05-15	222	222	219	219	68,000	730
2017-05-12	223	223	221	222	120,000	740
2017-05-11	225	227	223	224	171,000	746.67
2017-05-10	227	227	225	227	143,000	756.67
2017-05-09	226	228	225	227	208,000	756.67
2017-05-08	223	226	222	226	257,000	753.33
2017-05-02	221	222	221	221	91,000	736.67
2017-05-01	220	221	218	221	120,000	736.67
2017-04-28	218	218	216	216	72,000	720
2017-04-27	214	218	213	217	120,000	723.33
2017-04-26	213	215	213	214	78,000	713.33
2017-04-25	211	213	210	211	109,000	703.33
2017-04-24	212	212	208	210	74,000	700
2017-04-21	211	211	209	210	66,000	700
2017-04-20	206	209	206	208	68,000	693.33
2017-04-19	209	213	207	208	152,000	693.33
2017-04-18	209	211	208	209	76,000	696.67
2017-04-17	204	210	204	209	188,000	696.67
2017-04-14	207	207	204	207	132,000	690
2017-04-13	208	208	206	208	130,000	693.33
2017-04-12	212	215	209	209	134,000	696.67
2017-04-11	210	213	210	210	118,000	700
2017-04-10	210	210	208	210	80,000	700
2017-04-07	210	212	206	209	144,000	696.67
2017-04-06	214	214	208	209	155,000	696.67
2017-04-05	212	213	211	213	112,000	710
2017-04-04	217	217	210	213	171,000	710
2017-04-03	218	218	215	215	80,000	716.67
2017-03-31	224	225	217	217	166,000	723.33
2017-03-30	220	231	218	222	418,000	740
2017-03-29	223	223	221	222	125,000	740
2017-03-28	219	226	219	225	256,000	750
2017-03-27	219	220	217	217	140,000	723.33
2017-03-24	219	221	218	221	72,000	736.67
2017-03-23	216	219	216	219	86,000	730
2017-03-22	215	220	215	216	210,000	720
2017-03-21	222	223	220	222	75,000	740
2017-03-17	221	221	219	220	97,000	733.33
2017-03-16	221	223	221	221	151,000	736.67
2017-03-15	224	225	220	221	197,000	736.67
2017-03-14	224	225	223	225	84,000	750
2017-03-13	224	224	223	224	68,000	746.67
2017-03-10	224	224	222	223	190,000	743.33
2017-03-09	220	222	220	221	87,000	736.67
2017-03-08	224	224	219	220	147,000	733.33
2017-03-07	222	224	222	224	128,000	746.67
2017-03-06	223	224	222	223	86,000	743.33
2017-03-03	223	223	222	222	63,000	740
2017-03-02	227	227	223	223	153,000	743.33
2017-03-01	223	224	222	223	60,000	743.33
2017-02-28	223	224	222	223	98,000	743.33
2017-02-27	222	224	221	222	173,000	740
2017-02-24	222	223	221	222	90,000	740
2017-02-23	222	222	221	222	245,000	740
2017-02-22	225	225	223	225	69,000	750
2017-02-21	224	224	222	224	67,000	746.67
2017-02-20	223	224	222	224	71,000	746.67
2017-02-17	224	225	223	224	116,000	746.67
2017-02-16	224	225	223	224	64,000	746.67
2017-02-15	224	224	222	223	92,000	743.33
2017-02-14	226	226	221	221	108,000	736.67
2017-02-13	225	225	222	224	154,000	746.67
2017-02-10	219	223	219	222	197,000	740
2017-02-09	217	219	215	219	120,000	730
2017-02-08	214	217	214	217	67,000	723.33
2017-02-07	215	216	214	215	70,000	716.67
2017-02-06	215	217	214	215	103,000	716.67
2017-02-03	216	219	214	215	168,000	716.67
2017-02-02	219	219	217	217	78,000	723.33
2017-02-01	218	220	216	219	93,000	730
2017-01-31	219	219	218	219	130,000	730
2017-01-30	220	223	217	220	238,000	733.33
2017-01-27	221	221	219	220	133,000	733.33
2017-01-26	218	220	217	220	117,000	733.33
2017-01-25	217	218	216	217	100,000	723.33
2017-01-24	216	216	214	215	59,000	716.67
2017-01-23	215	217	213	217	103,000	723.33
2017-01-20	217	218	215	218	121,000	726.67
2017-01-19	214	221	213	216	393,000	720
2017-01-18	211	214	209	213	218,000	710
2017-01-17	218	218	212	213	154,000	710
2017-01-16	216	216	213	214	122,000	713.33
2017-01-13	220	220	215	217	201,000	723.33
2017-01-12	223	223	218	220	159,000	733.33
2017-01-11	221	223	220	222	227,000	740
2017-01-10	220	221	218	221	122,000	736.67
2017-01-06	220	222	218	222	129,000	740
2017-01-05	224	224	221	222	130,000	740
2017-01-04	216	223	216	223	209,000	743.33

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

2025年04月
日	月	火	水	木	金	土
« 03月31日
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30