6331 三菱化工機(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,930	1,959	1,915	1,945	19,800	648.33
2019-12-27	1,924	1,935	1,902	1,920	9,000	640
2019-12-26	1,877	1,912	1,870	1,912	20,900	637.33
2019-12-25	1,902	1,902	1,871	1,877	27,500	625.67
2019-12-24	1,913	1,938	1,906	1,909	20,200	636.33
2019-12-23	1,948	1,948	1,909	1,917	14,900	639
2019-12-20	1,952	1,963	1,928	1,948	21,600	649.33
2019-12-19	1,951	1,972	1,951	1,960	12,700	653.33
2019-12-18	1,979	1,979	1,939	1,958	13,500	652.67
2019-12-17	1,998	1,998	1,974	1,988	20,300	662.67
2019-12-16	1,950	1,970	1,913	1,968	18,300	656
2019-12-13	1,981	1,989	1,942	1,949	40,200	649.67
2019-12-12	1,932	1,962	1,917	1,941	28,300	647
2019-12-11	1,925	1,932	1,901	1,914	14,600	638
2019-12-10	1,926	1,937	1,908	1,908	15,800	636
2019-12-09	1,874	1,925	1,874	1,925	30,100	641.67
2019-12-06	1,866	1,880	1,853	1,863	22,500	621
2019-12-05	1,892	1,892	1,854	1,864	20,200	621.33
2019-12-04	1,891	1,891	1,859	1,872	22,200	624
2019-12-03	1,901	1,901	1,875	1,891	11,500	630.33
2019-12-02	1,905	1,928	1,899	1,906	8,300	635.33
2019-11-29	1,915	1,920	1,894	1,898	6,500	632.67
2019-11-28	1,930	1,930	1,903	1,908	10,300	636
2019-11-27	1,940	1,952	1,925	1,927	12,100	642.33
2019-11-26	1,962	1,963	1,937	1,938	10,000	646
2019-11-25	1,943	1,959	1,932	1,947	10,800	649
2019-11-22	1,907	1,949	1,901	1,922	16,800	640.67
2019-11-21	1,960	1,960	1,893	1,935	18,100	645
2019-11-20	1,995	2,000	1,956	1,960	19,200	653.33
2019-11-19	2,002	2,018	1,992	2,016	10,400	672
2019-11-18	2,026	2,044	2,004	2,010	12,400	670
2019-11-15	1,975	2,058	1,963	2,039	24,200	679.67
2019-11-14	2,041	2,041	1,980	1,982	20,400	660.67
2019-11-13	2,040	2,065	2,038	2,061	18,700	687
2019-11-12	1,990	2,049	1,989	2,049	32,800	683
2019-11-11	2,040	2,042	1,982	1,990	17,900	663.33
2019-11-08	1,981	2,042	1,981	2,031	42,500	677
2019-11-07	2,000	2,016	1,951	1,951	28,400	650.33
2019-11-06	1,950	2,000	1,928	2,000	48,700	666.67
2019-11-05	1,931	1,975	1,905	1,936	27,000	645.33
2019-11-01	1,910	1,940	1,887	1,933	29,000	644.33
2019-10-31	1,928	1,950	1,892	1,949	57,800	649.67
2019-10-30	1,860	1,928	1,845	1,928	24,600	642.67
2019-10-29	1,849	1,875	1,841	1,851	16,400	617
2019-10-28	1,823	1,843	1,818	1,835	8,400	611.67
2019-10-25	1,793	1,811	1,784	1,809	11,600	603
2019-10-24	1,805	1,807	1,785	1,800	9,800	600
2019-10-23	1,789	1,808	1,774	1,805	11,100	601.67
2019-10-21	1,800	1,802	1,786	1,790	12,300	596.67
2019-10-18	1,805	1,816	1,776	1,788	11,400	596
2019-10-17	1,821	1,822	1,786	1,806	13,800	602
2019-10-16	1,832	1,848	1,823	1,827	10,600	609
2019-10-15	1,801	1,821	1,793	1,817	14,900	605.67
2019-10-11	1,801	1,801	1,755	1,790	12,900	596.67
2019-10-10	1,804	1,807	1,782	1,791	9,500	597
2019-10-09	1,808	1,821	1,780	1,818	8,700	606
2019-10-08	1,825	1,825	1,785	1,810	11,100	603.33
2019-10-07	1,813	1,814	1,778	1,812	10,300	604
2019-10-04	1,843	1,843	1,799	1,808	11,400	602.67
2019-10-03	1,850	1,850	1,807	1,825	21,800	608.33
2019-10-02	1,867	1,900	1,850	1,893	14,800	631
2019-10-01	1,860	1,895	1,860	1,885	15,700	628.33
2019-09-30	1,830	1,896	1,810	1,858	30,800	619.33
2019-09-27	1,849	1,861	1,815	1,843	35,900	614.33
2019-09-26	1,850	1,853	1,828	1,847	21,000	615.67
2019-09-25	1,826	1,837	1,796	1,831	11,900	610.33
2019-09-24	1,799	1,828	1,798	1,820	13,800	606.67
2019-09-20	1,784	1,798	1,778	1,788	10,700	596
2019-09-19	1,765	1,794	1,761	1,787	10,600	595.67
2019-09-18	1,805	1,805	1,752	1,765	17,000	588.33
2019-09-17	1,778	1,824	1,778	1,808	15,200	602.67
2019-09-13	1,806	1,810	1,776	1,786	21,100	595.33
2019-09-12	1,781	1,809	1,780	1,800	28,100	600
2019-09-11	1,780	1,809	1,778	1,799	26,900	599.67
2019-09-10	1,723	1,779	1,723	1,773	21,200	591
2019-09-09	1,731	1,741	1,706	1,718	15,400	572.67
2019-09-06	1,742	1,760	1,724	1,731	12,700	577
2019-09-05	1,698	1,750	1,698	1,744	14,200	581.33
2019-09-04	1,714	1,714	1,678	1,688	8,500	562.67
2019-09-03	1,684	1,696	1,668	1,687	7,500	562.33
2019-09-02	1,725	1,725	1,682	1,682	12,500	560.67
2019-08-30	1,652	1,732	1,651	1,730	37,200	576.67
2019-08-29	1,612	1,664	1,594	1,664	14,900	554.67
2019-08-28	1,644	1,644	1,598	1,603	5,600	534.33
2019-08-27	1,638	1,649	1,618	1,638	19,700	546
2019-08-26	1,594	1,633	1,594	1,598	14,900	532.67
2019-08-23	1,592	1,669	1,592	1,660	27,900	553.33
2019-08-22	1,629	1,629	1,591	1,592	5,400	530.67
2019-08-21	1,628	1,628	1,606	1,611	6,700	537
2019-08-20	1,592	1,628	1,587	1,628	9,500	542.67
2019-08-19	1,590	1,590	1,572	1,578	5,900	526
2019-08-16	1,577	1,582	1,565	1,579	4,900	526.33
2019-08-15	1,550	1,592	1,545	1,577	6,900	525.67
2019-08-14	1,603	1,603	1,586	1,596	6,200	532
2019-08-13	1,585	1,590	1,554	1,583	9,900	527.67
2019-08-09	1,595	1,599	1,579	1,595	6,400	531.67
2019-08-08	1,570	1,601	1,551	1,585	9,600	528.33
2019-08-07	1,597	1,617	1,563	1,570	10,500	523.33
2019-08-06	1,530	1,619	1,450	1,607	41,600	535.67
2019-08-05	1,607	1,607	1,559	1,570	16,000	523.33
2019-08-02	1,649	1,650	1,590	1,608	18,100	536
2019-08-01	1,615	1,661	1,613	1,651	15,100	550.33
2019-07-31	1,647	1,647	1,600	1,600	7,900	533.33
2019-07-30	1,618	1,650	1,614	1,647	10,100	549
2019-07-29	1,636	1,636	1,611	1,614	4,000	538
2019-07-26	1,647	1,647	1,614	1,619	9,100	539.67
2019-07-25	1,638	1,650	1,623	1,639	9,900	546.33
2019-07-24	1,619	1,632	1,605	1,623	8,000	541
2019-07-23	1,610	1,630	1,600	1,603	9,700	534.33
2019-07-22	1,610	1,610	1,587	1,596	8,500	532
2019-07-19	1,580	1,613	1,574	1,604	10,100	534.67
2019-07-18	1,616	1,622	1,565	1,566	20,700	522
2019-07-17	1,646	1,646	1,614	1,622	11,000	540.67
2019-07-16	1,649	1,651	1,629	1,645	7,500	548.33
2019-07-12	1,686	1,688	1,661	1,669	10,400	556.33
2019-07-11	1,657	1,687	1,650	1,681	19,500	560.33
2019-07-10	1,673	1,673	1,652	1,659	18,700	553
2019-07-09	1,710	1,714	1,669	1,673	17,400	557.67
2019-07-08	1,760	1,760	1,709	1,709	13,200	569.67
2019-07-05	1,751	1,764	1,734	1,755	12,000	585
2019-07-04	1,731	1,762	1,731	1,756	20,200	585.33
2019-07-03	1,702	1,737	1,698	1,729	16,300	576.33
2019-07-02	1,711	1,725	1,706	1,710	12,300	570
2019-07-01	1,741	1,741	1,690	1,720	20,800	573.33
2019-06-28	1,691	1,748	1,679	1,718	20,500	572.67
2019-06-27	1,653	1,708	1,653	1,690	21,800	563.33
2019-06-26	1,665	1,681	1,647	1,647	12,500	549
2019-06-25	1,653	1,667	1,643	1,649	10,300	549.67
2019-06-24	1,664	1,664	1,641	1,653	7,600	551
2019-06-21	1,647	1,689	1,631	1,663	19,500	554.33
2019-06-20	1,671	1,693	1,628	1,631	23,900	543.67
2019-06-19	1,770	1,771	1,670	1,670	55,500	556.67
2019-06-18	1,702	1,756	1,702	1,747	70,200	582.33
2019-06-17	1,657	1,707	1,650	1,684	28,000	561.33
2019-06-14	1,623	1,656	1,623	1,646	20,500	548.67
2019-06-13	1,604	1,626	1,591	1,615	20,900	538.33
2019-06-12	1,572	1,645	1,571	1,615	31,200	538.33
2019-06-11	1,585	1,608	1,571	1,588	22,300	529.33
2019-06-10	1,568	1,593	1,559	1,589	22,600	529.67
2019-06-07	1,480	1,569	1,480	1,569	36,800	523
2019-06-06	1,490	1,502	1,470	1,486	7,800	495.33
2019-06-05	1,465	1,495	1,465	1,482	14,400	494
2019-06-04	1,460	1,474	1,448	1,463	12,100	487.67
2019-06-03	1,509	1,509	1,460	1,460	13,100	486.67
2019-05-31	1,481	1,548	1,481	1,521	32,300	507
2019-05-30	1,428	1,514	1,428	1,501	21,300	500.33
2019-05-29	1,428	1,462	1,409	1,435	17,800	478.33
2019-05-28	1,444	1,455	1,438	1,439	4,700	479.67
2019-05-27	1,460	1,460	1,440	1,441	8,100	480.33
2019-05-24	1,450	1,465	1,443	1,455	5,900	485
2019-05-23	1,473	1,473	1,443	1,454	9,600	484.67
2019-05-22	1,462	1,480	1,462	1,473	5,200	491
2019-05-21	1,473	1,473	1,440	1,456	10,300	485.33
2019-05-20	1,500	1,503	1,456	1,468	12,400	489.33
2019-05-17	1,552	1,553	1,475	1,486	37,500	495.33
2019-05-16	1,569	1,569	1,517	1,540	64,400	513.33
2019-05-15	1,442	1,448	1,421	1,439	18,800	479.67
2019-05-14	1,461	1,467	1,430	1,454	12,500	484.67
2019-05-13	1,477	1,512	1,476	1,477	12,600	492.33
2019-05-10	1,462	1,492	1,462	1,477	14,700	492.33
2019-05-09	1,496	1,496	1,457	1,463	33,500	487.67
2019-05-08	1,515	1,519	1,495	1,499	19,600	499.67
2019-05-07	1,550	1,575	1,513	1,515	13,900	505
2019-04-26	1,550	1,570	1,542	1,564	23,000	521.33
2019-04-25	1,511	1,552	1,511	1,552	17,500	517.33
2019-04-24	1,531	1,531	1,506	1,510	9,200	503.33
2019-04-23	1,515	1,535	1,513	1,529	5,500	509.67
2019-04-22	1,529	1,533	1,512	1,514	5,200	504.67
2019-04-19	1,518	1,548	1,518	1,530	6,700	510
2019-04-18	1,549	1,549	1,514	1,516	10,400	505.33
2019-04-17	1,556	1,561	1,542	1,555	14,400	518.33
2019-04-16	1,560	1,570	1,556	1,556	5,800	518.67
2019-04-15	1,545	1,576	1,545	1,563	19,500	521
2019-04-12	1,560	1,567	1,537	1,543	7,000	514.33
2019-04-11	1,536	1,561	1,536	1,560	14,100	520
2019-04-10	1,547	1,553	1,538	1,548	6,900	516
2019-04-09	1,558	1,558	1,536	1,554	4,700	518
2019-04-08	1,562	1,563	1,545	1,551	11,300	517
2019-04-05	1,542	1,566	1,542	1,563	8,000	521
2019-04-04	1,553	1,575	1,553	1,560	9,100	520
2019-04-03	1,547	1,567	1,547	1,565	7,800	521.67
2019-04-02	1,560	1,569	1,541	1,547	12,900	515.67
2019-04-01	1,538	1,562	1,538	1,558	22,900	519.33
2019-03-29	1,510	1,535	1,493	1,525	18,500	508.33
2019-03-28	1,551	1,551	1,500	1,501	18,900	500.33
2019-03-27	1,557	1,558	1,522	1,554	23,600	518
2019-03-26	1,534	1,559	1,529	1,548	49,200	516
2019-03-25	1,549	1,549	1,510	1,531	34,100	510.33
2019-03-22	1,509	1,566	1,503	1,566	57,700	522
2019-03-20	1,480	1,487	1,473	1,483	16,600	494.33
2019-03-19	1,502	1,502	1,478	1,479	21,500	493
2019-03-18	1,510	1,510	1,486	1,505	16,900	501.67
2019-03-15	1,497	1,522	1,497	1,504	20,300	501.33
2019-03-14	1,504	1,512	1,488	1,495	20,100	498.33
2019-03-13	1,513	1,525	1,501	1,504	13,900	501.33
2019-03-12	1,506	1,532	1,506	1,528	16,100	509.33
2019-03-11	1,523	1,525	1,496	1,506	13,500	502
2019-03-08	1,531	1,531	1,507	1,513	20,300	504.33
2019-03-07	1,565	1,565	1,538	1,551	19,200	517
2019-03-06	1,587	1,587	1,552	1,573	18,100	524.33
2019-03-05	1,542	1,592	1,536	1,590	29,800	530
2019-03-04	1,588	1,592	1,538	1,542	51,900	514
2019-03-01	1,580	1,583	1,572	1,578	9,900	526
2019-02-28	1,588	1,598	1,582	1,590	7,000	530
2019-02-27	1,583	1,603	1,577	1,593	15,200	531
2019-02-26	1,570	1,591	1,566	1,578	17,500	526
2019-02-25	1,552	1,567	1,547	1,564	9,400	521.33
2019-02-22	1,550	1,554	1,541	1,551	7,300	517
2019-02-21	1,553	1,560	1,536	1,548	13,400	516
2019-02-20	1,560	1,571	1,550	1,554	11,600	518
2019-02-19	1,538	1,563	1,538	1,562	17,600	520.67
2019-02-18	1,567	1,580	1,547	1,559	15,500	519.67
2019-02-15	1,553	1,566	1,546	1,559	8,500	519.67
2019-02-14	1,547	1,569	1,547	1,553	4,600	517.67
2019-02-13	1,562	1,574	1,546	1,564	9,600	521.33
2019-02-12	1,539	1,576	1,527	1,542	21,100	514
2019-02-08	1,570	1,570	1,530	1,539	15,300	513
2019-02-07	1,548	1,548	1,527	1,539	7,500	513
2019-02-06	1,568	1,573	1,538	1,548	8,800	516
2019-02-05	1,552	1,568	1,552	1,561	7,400	520.33
2019-02-04	1,525	1,567	1,525	1,548	17,800	516
2019-02-01	1,515	1,557	1,515	1,519	22,900	506.33
2019-01-31	1,493	1,528	1,491	1,511	15,100	503.67
2019-01-30	1,489	1,524	1,477	1,520	20,200	506.67
2019-01-29	1,489	1,490	1,470	1,489	9,000	496.33
2019-01-28	1,523	1,523	1,486	1,498	8,100	499.33
2019-01-25	1,488	1,522	1,488	1,506	7,000	502
2019-01-24	1,482	1,493	1,475	1,488	3,400	496
2019-01-23	1,491	1,494	1,474	1,476	8,200	492
2019-01-22	1,514	1,514	1,490	1,499	7,700	499.67
2019-01-21	1,518	1,518	1,495	1,500	10,900	500
2019-01-18	1,488	1,517	1,488	1,502	11,900	500.67
2019-01-17	1,501	1,518	1,486	1,489	5,800	496.33
2019-01-16	1,501	1,509	1,486	1,492	3,100	497.33
2019-01-15	1,475	1,508	1,475	1,508	5,700	502.67
2019-01-11	1,498	1,498	1,470	1,474	8,300	491.33
2019-01-10	1,494	1,494	1,465	1,477	7,800	492.33
2019-01-09	1,490	1,501	1,486	1,499	8,300	499.67
2019-01-08	1,458	1,490	1,458	1,490	10,900	496.67
2019-01-07	1,464	1,482	1,450	1,457	10,500	485.67
2019-01-04	1,436	1,436	1,408	1,414	17,000	471.33

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