6331 三菱化工機(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,437	1,468	1,431	1,466	15,900	488.67
2018-12-27	1,420	1,453	1,398	1,447	21,200	482.33
2018-12-26	1,328	1,362	1,321	1,362	33,300	454
2018-12-25	1,350	1,350	1,284	1,285	57,100	428.33
2018-12-21	1,412	1,415	1,357	1,374	41,500	458
2018-12-20	1,491	1,491	1,410	1,412	28,200	470.67
2018-12-19	1,510	1,518	1,491	1,507	29,400	502.33
2018-12-18	1,519	1,519	1,495	1,506	27,600	502
2018-12-17	1,552	1,560	1,534	1,538	22,600	512.67
2018-12-14	1,550	1,582	1,550	1,560	26,100	520
2018-12-13	1,580	1,609	1,577	1,589	18,100	529.67
2018-12-12	1,538	1,591	1,535	1,587	29,600	529
2018-12-11	1,571	1,571	1,525	1,535	18,700	511.67
2018-12-10	1,583	1,583	1,543	1,558	25,500	519.33
2018-12-07	1,627	1,633	1,584	1,594	25,500	531.33
2018-12-06	1,663	1,663	1,606	1,625	29,900	541.67
2018-12-05	1,672	1,679	1,659	1,663	15,700	554.33
2018-12-04	1,735	1,735	1,685	1,695	17,900	565
2018-12-03	1,723	1,735	1,718	1,724	22,500	574.67
2018-11-30	1,728	1,735	1,724	1,731	5,500	577
2018-11-29	1,736	1,739	1,724	1,731	5,900	577
2018-11-28	1,733	1,734	1,719	1,734	10,800	578
2018-11-27	1,720	1,741	1,705	1,723	17,600	574.33
2018-11-26	1,720	1,720	1,696	1,716	20,300	572
2018-11-22	1,705	1,727	1,699	1,714	47,600	571.33
2018-11-21	1,700	1,700	1,680	1,695	13,500	565
2018-11-20	1,701	1,719	1,694	1,715	9,700	571.67
2018-11-19	1,663	1,725	1,652	1,711	42,500	570.33
2018-11-16	1,652	1,655	1,611	1,655	33,000	551.67
2018-11-15	1,652	1,672	1,638	1,651	17,800	550.33
2018-11-14	1,677	1,677	1,652	1,661	19,800	553.67
2018-11-13	1,709	1,709	1,662	1,688	17,300	562.67
2018-11-12	1,707	1,718	1,700	1,716	14,700	572
2018-11-09	1,710	1,722	1,691	1,707	12,700	569
2018-11-08	1,725	1,740	1,703	1,712	21,100	570.67
2018-11-07	1,731	1,748	1,703	1,714	25,700	571.33
2018-11-06	1,726	1,742	1,720	1,724	18,700	574.67
2018-11-05	1,735	1,735	1,708	1,727	15,500	575.67
2018-11-02	1,733	1,746	1,707	1,738	14,300	579.33
2018-11-01	1,703	1,755	1,701	1,731	35,000	577
2018-10-31	1,665	1,679	1,651	1,675	17,100	558.33
2018-10-30	1,630	1,697	1,625	1,625	45,400	541.67
2018-10-29	1,635	1,691	1,635	1,650	44,700	550
2018-10-26	1,678	1,678	1,626	1,640	28,400	546.67
2018-10-25	1,716	1,716	1,654	1,656	40,700	552
2018-10-24	1,738	1,749	1,721	1,744	19,000	581.33
2018-10-23	1,771	1,776	1,737	1,737	18,900	579
2018-10-22	1,785	1,791	1,760	1,781	16,700	593.67
2018-10-19	1,780	1,798	1,768	1,794	13,200	598
2018-10-18	1,826	1,826	1,778	1,787	12,800	595.67
2018-10-17	1,790	1,814	1,786	1,804	11,400	601.33
2018-10-16	1,769	1,790	1,768	1,782	9,300	594
2018-10-15	1,800	1,800	1,769	1,769	20,200	589.67
2018-10-12	1,808	1,808	1,784	1,797	15,700	599
2018-10-11	1,800	1,816	1,788	1,808	26,400	602.67
2018-10-10	1,856	1,876	1,854	1,861	8,000	620.33
2018-10-09	1,906	1,906	1,845	1,856	13,900	618.67
2018-10-05	1,916	1,916	1,890	1,907	13,300	635.67
2018-10-04	1,916	1,926	1,903	1,920	9,000	640
2018-10-03	1,933	1,936	1,905	1,914	11,700	638
2018-10-02	1,965	1,986	1,929	1,936	14,600	645.33
2018-10-01	1,970	1,973	1,952	1,958	11,100	652.67
2018-09-28	1,978	1,998	1,964	1,972	8,600	657.33
2018-09-27	2,000	2,005	1,973	1,973	21,200	657.67
2018-09-26	1,998	2,020	1,966	2,020	22,200	673.33
2018-09-25	1,899	2,003	1,896	2,003	66,000	667.67
2018-09-21	1,863	1,925	1,845	1,897	137,300	632.33
2018-09-20	1,854	1,865	1,839	1,865	30,400	621.67
2018-09-19	1,820	1,847	1,801	1,847	21,900	615.67
2018-09-18	1,796	1,818	1,791	1,813	22,300	604.33
2018-09-14	1,808	1,813	1,787	1,805	23,700	601.67
2018-09-13	1,785	1,805	1,777	1,789	13,300	596.33
2018-09-12	1,814	1,814	1,766	1,774	15,800	591.33
2018-09-11	1,820	1,820	1,790	1,803	21,500	601
2018-09-10	1,811	1,829	1,811	1,811	8,700	603.67
2018-09-07	1,818	1,818	1,809	1,811	11,600	603.67
2018-09-06	1,834	1,845	1,819	1,820	18,500	606.67
2018-09-05	1,843	1,856	1,824	1,832	22,100	610.67
2018-09-04	1,829	1,854	1,815	1,840	14,400	613.33
2018-09-03	1,850	1,850	1,812	1,818	17,000	606
2018-08-31	1,850	1,871	1,847	1,852	12,100	617.33
2018-08-30	1,851	1,865	1,847	1,850	16,400	616.67
2018-08-29	1,850	1,860	1,848	1,850	17,100	616.67
2018-08-28	1,880	1,880	1,850	1,851	16,600	617
2018-08-27	1,871	1,874	1,851	1,853	16,700	617.67
2018-08-24	1,870	1,873	1,841	1,851	6,900	617
2018-08-23	1,872	1,872	1,845	1,868	5,400	622.67
2018-08-22	1,827	1,860	1,825	1,849	8,000	616.33
2018-08-21	1,844	1,854	1,829	1,833	8,700	611
2018-08-20	1,871	1,872	1,845	1,855	8,300	618.33
2018-08-17	1,860	1,871	1,853	1,864	7,600	621.33
2018-08-16	1,863	1,870	1,841	1,854	13,200	618
2018-08-15	1,891	1,891	1,867	1,870	6,700	623.33
2018-08-14	1,876	1,894	1,876	1,891	6,900	630.33
2018-08-13	1,932	1,932	1,875	1,876	18,400	625.33
2018-08-10	1,934	1,947	1,930	1,933	8,400	644.33
2018-08-09	1,965	1,965	1,940	1,942	6,200	647.33
2018-08-08	1,959	1,990	1,959	1,965	8,300	655
2018-08-07	1,972	1,986	1,964	1,977	5,500	659
2018-08-06	2,001	2,021	1,961	1,972	10,200	657.33
2018-08-03	2,026	2,033	2,013	2,016	6,400	672
2018-08-02	2,078	2,080	2,030	2,038	10,600	679.33
2018-08-01	2,033	2,082	2,033	2,082	8,100	694
2018-07-31	2,095	2,095	2,070	2,078	6,200	692.67
2018-07-30	2,090	2,095	2,068	2,095	6,800	698.33
2018-07-27	2,089	2,090	2,061	2,076	5,700	692
2018-07-26	2,020	2,041	2,012	2,034	14,700	678
2018-07-25	1,987	2,014	1,987	2,000	7,300	666.67
2018-07-24	1,996	2,009	1,987	1,987	6,600	662.33
2018-07-23	1,983	2,006	1,981	1,991	5,300	663.67
2018-07-20	2,001	2,006	1,973	1,983	6,300	661
2018-07-19	2,002	2,009	1,999	1,999	4,400	666.33
2018-07-18	2,000	2,011	2,000	2,010	4,600	670
2018-07-17	1,993	2,014	1,993	1,996	6,800	665.33
2018-07-13	1,988	1,997	1,988	1,988	3,000	662.67
2018-07-12	2,013	2,013	1,987	1,987	5,300	662.33
2018-07-11	2,013	2,023	2,000	2,013	23,200	671
2018-07-10	1,960	2,022	1,953	1,996	23,100	665.33
2018-07-09	1,934	1,956	1,934	1,954	6,400	651.33
2018-07-06	1,909	1,927	1,909	1,927	8,800	642.33
2018-07-05	1,948	1,950	1,906	1,908	16,400	636
2018-07-04	1,950	1,955	1,938	1,948	9,000	649.33
2018-07-03	1,986	1,989	1,951	1,956	17,300	652
2018-07-02	1,995	2,023	1,982	1,982	13,400	660.67
2018-06-29	1,987	2,008	1,986	1,994	18,200	664.67
2018-06-28	2,027	2,027	1,990	2,003	12,300	667.67
2018-06-27	2,064	2,064	2,030	2,033	5,700	677.67
2018-06-26	2,001	2,038	1,996	2,034	11,300	678
2018-06-25	2,055	2,063	2,017	2,021	16,500	673.67
2018-06-22	2,058	2,067	2,046	2,055	15,400	685
2018-06-21	2,088	2,110	2,079	2,081	15,500	693.67
2018-06-20	2,086	2,091	2,065	2,078	23,000	692.67
2018-06-19	2,115	2,124	2,089	2,091	15,900	697
2018-06-18	2,113	2,118	2,103	2,111	6,900	703.67
2018-06-15	2,145	2,145	2,112	2,112	20,600	704
2018-06-14	2,135	2,146	2,135	2,137	6,700	712.33
2018-06-13	2,145	2,145	2,124	2,140	10,600	713.33
2018-06-12	2,169	2,169	2,142	2,150	5,300	716.67
2018-06-11	2,174	2,196	2,150	2,158	9,800	719.33
2018-06-08	2,131	2,166	2,131	2,160	16,100	720
2018-06-07	2,164	2,181	2,145	2,181	13,600	727
2018-06-06	2,151	2,151	2,130	2,134	9,500	711.33
2018-06-05	2,178	2,178	2,140	2,150	14,600	716.67
2018-06-04	2,179	2,179	2,157	2,178	8,300	726
2018-06-01	2,118	2,145	2,103	2,131	13,700	710.33
2018-05-31	2,148	2,148	2,103	2,103	15,600	701
2018-05-30	2,121	2,131	2,103	2,110	11,800	703.33
2018-05-29	2,218	2,218	2,141	2,147	11,500	715.67
2018-05-28	2,205	2,213	2,169	2,198	8,400	732.67
2018-05-25	2,201	2,201	2,168	2,177	6,500	725.67
2018-05-24	2,228	2,234	2,185	2,191	8,300	730.33
2018-05-23	2,243	2,244	2,219	2,228	8,500	742.67
2018-05-22	2,275	2,278	2,233	2,243	10,400	747.67
2018-05-21	2,296	2,296	2,277	2,281	4,500	760.33
2018-05-18	2,280	2,289	2,274	2,285	6,600	761.67
2018-05-17	2,278	2,278	2,265	2,271	9,100	757
2018-05-16	2,284	2,340	2,262	2,279	21,300	759.67
2018-05-15	2,324	2,328	2,288	2,299	15,500	766.33
2018-05-14	2,297	2,315	2,280	2,305	12,900	768.33
2018-05-11	2,297	2,297	2,264	2,282	12,400	760.67
2018-05-10	2,278	2,294	2,270	2,288	8,200	762.67
2018-05-09	2,290	2,290	2,258	2,278	10,300	759.33
2018-05-08	2,292	2,311	2,278	2,285	13,100	761.67
2018-05-07	2,305	2,312	2,292	2,294	9,700	764.67
2018-05-02	2,294	2,305	2,288	2,303	8,400	767.67
2018-05-01	2,282	2,297	2,264	2,284	9,100	761.33
2018-04-27	2,289	2,289	2,273	2,282	12,500	760.67
2018-04-26	2,307	2,307	2,282	2,289	9,000	763
2018-04-25	2,300	2,310	2,292	2,301	11,900	767
2018-04-24	2,260	2,311	2,259	2,309	33,300	769.67
2018-04-23	2,230	2,258	2,208	2,254	11,500	751.33
2018-04-20	2,238	2,252	2,236	2,240	6,200	746.67
2018-04-19	2,232	2,259	2,221	2,253	20,600	751
2018-04-18	2,203	2,242	2,203	2,231	12,600	743.67
2018-04-17	2,212	2,228	2,210	2,218	8,100	739.33
2018-04-16	2,218	2,224	2,212	2,223	7,900	741
2018-04-13	2,198	2,228	2,198	2,215	8,700	738.33
2018-04-12	2,222	2,222	2,204	2,207	4,900	735.67
2018-04-11	2,241	2,241	2,219	2,224	11,400	741.33
2018-04-10	2,200	2,235	2,195	2,233	12,500	744.33
2018-04-09	2,177	2,212	2,177	2,204	8,200	734.67
2018-04-06	2,222	2,222	2,200	2,202	7,800	734
2018-04-05	2,208	2,230	2,199	2,225	11,900	741.67
2018-04-04	2,189	2,220	2,189	2,215	10,700	738.33
2018-04-03	2,171	2,200	2,170	2,189	10,100	729.67
2018-03-30	2,230	2,230	2,200	2,207	8,100	735.67
2018-03-29	2,210	2,220	2,174	2,211	9,700	737
2018-03-28	2,208	2,208	2,180	2,205	7,600	735
2018-03-27	2,168	2,248	2,154	2,248	29,700	749.33
2018-03-26	2,129	2,160	2,122	2,156	16,400	718.67
2018-03-23	2,166	2,170	2,143	2,146	32,600	715.33
2018-03-22	2,191	2,224	2,189	2,213	9,700	737.67
2018-03-20	2,182	2,216	2,166	2,192	17,900	730.67
2018-03-19	2,197	2,197	2,165	2,177	9,600	725.67
2018-03-16	2,198	2,206	2,177	2,197	17,700	732.33
2018-03-15	2,164	2,262	2,140	2,175	18,600	725
2018-03-14	2,149	2,161	2,141	2,151	14,000	717
2018-03-13	2,131	2,157	2,131	2,153	20,900	717.67
2018-03-12	2,178	2,178	2,148	2,161	11,700	720.33
2018-03-09	2,146	2,170	2,140	2,144	19,900	714.67
2018-03-08	2,126	2,137	2,117	2,132	20,900	710.67
2018-03-07	2,125	2,145	2,123	2,125	11,200	708.33
2018-03-06	2,145	2,170	2,143	2,146	11,300	715.33
2018-03-05	2,180	2,185	2,112	2,133	14,400	711
2018-03-02	2,165	2,200	2,165	2,185	13,700	728.33
2018-03-01	2,231	2,232	2,170	2,192	20,600	730.67
2018-02-28	2,238	2,263	2,231	2,231	10,200	743.67
2018-02-27	2,234	2,261	2,234	2,246	7,200	748.67
2018-02-26	2,240	2,261	2,228	2,234	14,400	744.67
2018-02-23	2,214	2,229	2,214	2,227	4,200	742.33
2018-02-22	2,212	2,218	2,202	2,212	9,800	737.33
2018-02-21	2,239	2,253	2,215	2,223	23,800	741
2018-02-20	2,214	2,239	2,205	2,232	12,700	744
2018-02-19	2,178	2,215	2,177	2,214	13,200	738
2018-02-16	2,145	2,185	2,139	2,155	16,800	718.33
2018-02-15	2,139	2,144	2,116	2,119	8,000	706.33
2018-02-14	2,141	2,157	2,112	2,112	24,900	704
2018-02-13	2,190	2,192	2,138	2,141	20,800	713.67
2018-02-09	2,166	2,168	2,135	2,149	77,800	716.33
2018-02-08	2,223	2,246	2,223	2,241	13,600	747
2018-02-07	2,259	2,313	2,234	2,234	33,900	744.67
2018-02-06	2,253	2,256	2,189	2,232	75,100	744
2018-02-05	2,268	2,292	2,266	2,283	25,000	761
2018-02-02	2,311	2,330	2,292	2,309	23,200	769.67
2018-02-01	2,327	2,338	2,307	2,311	27,600	770.33
2018-01-31	2,322	2,379	2,314	2,314	37,400	771.33
2018-01-30	2,365	2,366	2,316	2,322	21,200	774
2018-01-29	2,370	2,382	2,365	2,366	9,800	788.67
2018-01-26	2,366	2,383	2,352	2,361	11,000	787
2018-01-25	2,375	2,375	2,345	2,348	27,700	782.67
2018-01-24	2,399	2,417	2,377	2,377	16,700	792.33
2018-01-23	2,370	2,392	2,370	2,385	11,600	795
2018-01-22	2,373	2,373	2,365	2,369	9,800	789.67
2018-01-19	2,361	2,380	2,361	2,375	10,900	791.67
2018-01-18	2,400	2,400	2,361	2,361	19,200	787
2018-01-17	2,406	2,414	2,393	2,393	16,400	797.67
2018-01-16	2,412	2,430	2,392	2,423	21,200	807.67
2018-01-15	2,435	2,451	2,423	2,424	26,600	808
2018-01-12	2,432	2,440	2,425	2,433	15,800	811
2018-01-11	2,435	2,444	2,429	2,438	15,800	812.67
2018-01-10	2,442	2,443	2,431	2,435	12,800	811.67
2018-01-09	2,463	2,470	2,440	2,452	23,600	817.33
2018-01-05	2,474	2,474	2,433	2,462	22,500	820.67
2018-01-04	2,475	2,475	2,440	2,470	22,700	823.33

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