6331 三菱化工機(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,975	2,990	2,910	2,950	143,100	983.33
2020-12-29	2,983	3,030	2,931	2,991	183,900	997
2020-12-28	2,970	3,015	2,915	2,956	238,400	985.33
2020-12-25	2,881	2,917	2,804	2,890	145,600	963.33
2020-12-24	2,868	2,960	2,850	2,886	252,600	962
2020-12-23	2,760	2,827	2,704	2,818	177,500	939.33
2020-12-22	2,777	2,824	2,693	2,727	238,400	909
2020-12-21	2,848	2,911	2,772	2,827	286,500	942.33
2020-12-18	2,860	2,873	2,751	2,795	295,100	931.67
2020-12-17	2,960	2,962	2,823	2,846	330,300	948.67
2020-12-16	2,837	3,010	2,837	2,983	455,700	994.33
2020-12-15	3,075	3,075	2,801	2,839	621,800	946.33
2020-12-14	3,195	3,220	3,050	3,080	349,200	1,026.67
2020-12-11	3,200	3,285	3,095	3,140	509,100	1,046.67
2020-12-10	3,030	3,255	2,970	3,175	631,500	1,058.33
2020-12-09	3,000	3,015	2,893	3,015	590,500	1,005
2020-12-08	2,760	3,000	2,712	2,899	1,017,600	966.33
2020-12-07	2,471	2,660	2,457	2,630	485,600	876.67
2020-12-04	2,382	2,388	2,274	2,321	53,700	773.67
2020-12-03	2,299	2,370	2,277	2,361	51,800	787
2020-12-02	2,300	2,302	2,251	2,280	39,200	760
2020-12-01	2,245	2,294	2,227	2,283	42,800	761
2020-11-30	2,351	2,359	2,233	2,245	67,100	748.33
2020-11-27	2,288	2,322	2,262	2,301	69,900	767
2020-11-26	2,311	2,347	2,240	2,308	86,600	769.33
2020-11-25	2,486	2,497	2,287	2,311	189,100	770.33
2020-11-24	2,345	2,454	2,339	2,451	151,100	817
2020-11-20	2,210	2,284	2,210	2,283	109,300	761
2020-11-19	2,144	2,212	2,120	2,189	95,300	729.67
2020-11-18	2,032	2,111	2,000	2,111	75,000	703.67
2020-11-17	1,971	2,023	1,959	2,022	47,300	674
2020-11-16	1,994	1,994	1,941	1,962	34,900	654
2020-11-13	1,980	1,984	1,952	1,954	28,500	651.33
2020-11-12	2,026	2,032	1,994	1,998	23,200	666
2020-11-11	2,066	2,068	2,008	2,022	43,500	674
2020-11-10	2,081	2,084	2,004	2,025	50,000	675
2020-11-09	2,040	2,087	2,031	2,065	52,800	688.33
2020-11-06	2,017	2,033	2,002	2,020	22,100	673.33
2020-11-05	1,972	2,027	1,972	2,013	46,600	671
2020-11-04	2,010	2,040	1,970	1,971	64,000	657
2020-11-02	1,960	2,016	1,949	1,952	36,600	650.67
2020-10-30	1,989	1,990	1,909	1,930	32,100	643.33
2020-10-29	1,927	2,007	1,920	2,004	23,000	668
2020-10-28	2,040	2,040	1,938	1,967	58,300	655.67
2020-10-27	1,923	2,009	1,902	2,009	89,600	669.67
2020-10-26	1,925	1,972	1,923	1,929	31,700	643
2020-10-23	1,905	1,909	1,874	1,909	7,200	636.33
2020-10-22	1,905	1,927	1,888	1,909	21,500	636.33
2020-10-21	1,882	1,907	1,882	1,894	10,300	631.33
2020-10-20	1,879	1,890	1,868	1,878	11,300	626
2020-10-19	1,850	1,892	1,850	1,886	15,800	628.67
2020-10-16	1,863	1,863	1,829	1,847	10,000	615.67
2020-10-15	1,862	1,872	1,840	1,844	18,200	614.67
2020-10-14	1,872	1,872	1,842	1,856	10,100	618.67
2020-10-13	1,885	1,888	1,857	1,878	12,100	626
2020-10-12	1,852	1,864	1,840	1,850	18,700	616.67
2020-10-09	1,867	1,875	1,843	1,875	13,900	625
2020-10-08	1,882	1,886	1,865	1,868	9,400	622.67
2020-10-07	1,869	1,893	1,856	1,881	12,000	627
2020-10-06	1,893	1,897	1,874	1,877	9,700	625.67
2020-10-05	1,855	1,898	1,855	1,893	15,600	631
2020-10-02	1,876	1,880	1,817	1,832	29,700	610.67
2020-09-30	1,920	1,920	1,878	1,888	22,000	629.33
2020-09-29	1,928	1,937	1,877	1,932	58,100	644
2020-09-28	1,887	1,932	1,868	1,928	170,900	642.67
2020-09-25	1,825	1,899	1,825	1,854	25,400	618
2020-09-24	1,844	1,853	1,811	1,819	23,400	606.33
2020-09-23	1,914	1,914	1,854	1,866	56,600	622
2020-09-18	1,874	1,919	1,855	1,911	43,400	637
2020-09-17	1,852	1,868	1,836	1,863	39,300	621
2020-09-16	1,790	1,863	1,785	1,852	73,800	617.33
2020-09-15	1,793	1,794	1,779	1,789	21,400	596.33
2020-09-14	1,769	1,809	1,769	1,791	62,100	597
2020-09-11	1,763	1,775	1,752	1,766	16,600	588.67
2020-09-10	1,774	1,775	1,755	1,771	10,400	590.33
2020-09-09	1,752	1,754	1,733	1,751	21,000	583.67
2020-09-08	1,740	1,748	1,718	1,748	14,300	582.67
2020-09-07	1,700	1,729	1,697	1,724	7,300	574.67
2020-09-04	1,700	1,717	1,697	1,708	11,900	569.33
2020-09-03	1,745	1,746	1,711	1,723	16,700	574.33
2020-09-02	1,736	1,736	1,708	1,730	12,100	576.67
2020-09-01	1,740	1,745	1,718	1,731	23,300	577
2020-08-31	1,745	1,774	1,741	1,741	12,200	580.33
2020-08-28	1,797	1,797	1,739	1,740	23,400	580
2020-08-27	1,795	1,795	1,768	1,793	11,600	597.67
2020-08-26	1,781	1,790	1,770	1,789	9,000	596.33
2020-08-25	1,770	1,791	1,770	1,781	10,300	593.67
2020-08-24	1,781	1,785	1,759	1,769	13,000	589.67
2020-08-21	1,805	1,805	1,786	1,790	4,900	596.67
2020-08-20	1,798	1,801	1,784	1,796	11,700	598.67
2020-08-19	1,801	1,805	1,784	1,793	12,700	597.67
2020-08-18	1,835	1,835	1,800	1,809	7,100	603
2020-08-17	1,819	1,823	1,805	1,823	5,900	607.67
2020-08-14	1,832	1,832	1,798	1,806	9,700	602
2020-08-13	1,845	1,845	1,808	1,822	14,200	607.33
2020-08-12	1,786	1,828	1,782	1,811	27,200	603.67
2020-08-11	1,768	1,777	1,759	1,777	12,500	592.33
2020-08-07	1,766	1,770	1,747	1,760	15,900	586.67
2020-08-06	1,778	1,781	1,736	1,772	18,500	590.67
2020-08-05	1,788	1,794	1,758	1,778	9,300	592.67
2020-08-04	1,785	1,806	1,779	1,806	16,000	602
2020-08-03	1,800	1,835	1,783	1,785	24,200	595
2020-07-31	1,786	1,786	1,713	1,717	27,200	572.33
2020-07-30	1,808	1,814	1,785	1,787	13,800	595.67
2020-07-29	1,840	1,840	1,802	1,817	15,200	605.67
2020-07-28	1,863	1,888	1,828	1,840	10,900	613.33
2020-07-27	1,814	1,875	1,802	1,875	16,800	625
2020-07-22	1,833	1,840	1,800	1,802	13,600	600.67
2020-07-21	1,831	1,851	1,825	1,833	8,600	611
2020-07-20	1,798	1,858	1,798	1,856	10,000	618.67
2020-07-17	1,817	1,817	1,786	1,798	14,400	599.33
2020-07-16	1,829	1,829	1,796	1,805	14,000	601.67
2020-07-15	1,830	1,857	1,796	1,816	14,600	605.33
2020-07-14	1,846	1,846	1,802	1,830	15,100	610
2020-07-13	1,839	1,846	1,809	1,836	26,800	612
2020-07-10	1,830	1,830	1,774	1,806	28,100	602
2020-07-09	1,871	1,880	1,832	1,836	18,500	612
2020-07-08	1,882	1,908	1,871	1,871	25,600	623.67
2020-07-07	1,943	1,960	1,872	1,908	71,400	636
2020-07-06	1,795	1,880	1,782	1,871	29,300	623.67
2020-07-03	1,760	1,776	1,738	1,755	7,000	585
2020-07-02	1,818	1,818	1,745	1,748	17,000	582.67
2020-07-01	1,763	1,800	1,763	1,778	12,300	592.67
2020-06-30	1,782	1,834	1,757	1,757	12,100	585.67
2020-06-29	1,773	1,839	1,704	1,782	30,000	594
2020-06-26	1,730	1,748	1,705	1,748	9,600	582.67
2020-06-25	1,725	1,737	1,697	1,702	15,200	567.33
2020-06-24	1,743	1,756	1,722	1,744	6,000	581.33
2020-06-23	1,744	1,755	1,730	1,743	9,700	581
2020-06-22	1,740	1,747	1,725	1,737	5,200	579
2020-06-19	1,728	1,733	1,714	1,733	9,400	577.67
2020-06-18	1,753	1,753	1,706	1,732	9,300	577.33
2020-06-17	1,753	1,765	1,721	1,738	8,000	579.33
2020-06-16	1,710	1,762	1,705	1,756	15,700	585.33
2020-06-15	1,777	1,777	1,670	1,670	21,900	556.67
2020-06-12	1,662	1,778	1,651	1,778	36,700	592.67
2020-06-11	1,762	1,763	1,709	1,709	24,500	569.67
2020-06-10	1,765	1,783	1,761	1,761	17,800	587
2020-06-09	1,792	1,792	1,757	1,775	8,500	591.67
2020-06-08	1,795	1,795	1,762	1,792	8,600	597.33
2020-06-05	1,783	1,783	1,739	1,757	8,600	585.67
2020-06-04	1,793	1,793	1,750	1,785	10,900	595
2020-06-03	1,792	1,796	1,775	1,793	8,600	597.67
2020-06-02	1,771	1,792	1,752	1,792	14,300	597.33
2020-06-01	1,789	1,789	1,740	1,774	9,400	591.33
2020-05-29	1,809	1,835	1,781	1,789	17,900	596.33
2020-05-28	1,801	1,810	1,774	1,810	16,900	603.33
2020-05-27	1,794	1,817	1,749	1,800	18,500	600
2020-05-26	1,768	1,787	1,764	1,784	14,900	594.67
2020-05-25	1,751	1,770	1,740	1,754	9,800	584.67
2020-05-22	1,749	1,792	1,744	1,745	10,400	581.67
2020-05-21	1,765	1,769	1,731	1,769	12,100	589.67
2020-05-20	1,738	1,770	1,738	1,758	16,800	586
2020-05-19	1,765	1,781	1,718	1,765	27,800	588.33
2020-05-18	1,621	1,761	1,621	1,754	52,000	584.67
2020-05-15	1,615	1,617	1,560	1,591	25,700	530.33
2020-05-14	1,655	1,658	1,605	1,605	13,100	535
2020-05-13	1,599	1,645	1,585	1,645	14,500	548.33
2020-05-12	1,601	1,625	1,598	1,602	13,700	534
2020-05-11	1,598	1,610	1,589	1,600	18,300	533.33
2020-05-08	1,622	1,627	1,582	1,590	20,000	530
2020-05-07	1,579	1,620	1,579	1,605	14,000	535
2020-05-01	1,632	1,632	1,570	1,578	22,200	526
2020-04-30	1,647	1,647	1,610	1,633	24,700	544.33
2020-04-28	1,591	1,623	1,587	1,609	10,200	536.33
2020-04-27	1,600	1,633	1,588	1,595	17,400	531.67
2020-04-24	1,669	1,669	1,564	1,578	33,700	526
2020-04-23	1,617	1,659	1,613	1,659	12,400	553
2020-04-22	1,620	1,654	1,600	1,613	16,700	537.67
2020-04-21	1,634	1,662	1,606	1,643	14,500	547.67
2020-04-20	1,644	1,661	1,627	1,634	10,300	544.67
2020-04-17	1,663	1,688	1,623	1,639	16,400	546.33
2020-04-16	1,616	1,682	1,600	1,669	19,600	556.33
2020-04-15	1,638	1,645	1,606	1,622	18,200	540.67
2020-04-14	1,668	1,673	1,629	1,663	15,100	554.33
2020-04-13	1,683	1,683	1,616	1,659	22,600	553
2020-04-10	1,635	1,665	1,588	1,662	18,000	554
2020-04-09	1,603	1,624	1,575	1,600	21,200	533.33
2020-04-08	1,594	1,641	1,577	1,592	27,600	530.67
2020-04-07	1,553	1,614	1,511	1,594	25,200	531.33
2020-04-06	1,460	1,563	1,453	1,553	20,900	517.67
2020-04-03	1,509	1,556	1,462	1,488	16,500	496
2020-04-02	1,502	1,563	1,479	1,509	24,700	503
2020-04-01	1,604	1,605	1,520	1,532	17,200	510.67
2020-03-31	1,643	1,643	1,571	1,604	25,900	534.67
2020-03-30	1,650	1,659	1,568	1,643	33,800	547.67
2020-03-27	1,668	1,710	1,651	1,710	44,100	570
2020-03-26	1,629	1,668	1,586	1,668	33,300	556
2020-03-25	1,622	1,640	1,580	1,640	30,000	546.67
2020-03-24	1,519	1,582	1,511	1,582	25,100	527.33
2020-03-23	1,448	1,512	1,407	1,506	34,500	502
2020-03-19	1,465	1,499	1,409	1,426	32,900	475.33
2020-03-18	1,537	1,563	1,457	1,465	40,800	488.33
2020-03-17	1,395	1,547	1,315	1,531	64,100	510.33
2020-03-16	1,420	1,484	1,401	1,416	51,000	472
2020-03-13	1,380	1,442	1,365	1,404	57,800	468
2020-03-12	1,550	1,563	1,485	1,506	41,600	502
2020-03-11	1,576	1,619	1,560	1,569	37,000	523
2020-03-10	1,480	1,566	1,440	1,563	39,400	521
2020-03-09	1,620	1,620	1,522	1,538	46,300	512.67
2020-03-06	1,700	1,700	1,648	1,659	35,700	553
2020-03-05	1,756	1,756	1,701	1,721	28,000	573.67
2020-03-04	1,733	1,751	1,706	1,728	27,500	576
2020-03-03	1,845	1,863	1,741	1,755	57,000	585
2020-03-02	1,728	1,860	1,722	1,823	41,700	607.67
2020-02-28	1,764	1,770	1,718	1,732	37,700	577.33
2020-02-27	1,855	1,855	1,787	1,799	28,400	599.67
2020-02-26	1,775	1,858	1,775	1,854	30,700	618
2020-02-25	1,801	1,850	1,778	1,787	48,400	595.67
2020-02-21	1,911	1,915	1,892	1,902	8,000	634
2020-02-20	1,929	1,945	1,906	1,913	20,000	637.67
2020-02-19	1,900	1,912	1,880	1,905	20,200	635
2020-02-18	1,926	1,941	1,879	1,890	16,500	630
2020-02-17	1,995	1,995	1,938	1,950	11,800	650
2020-02-14	1,965	1,995	1,965	1,995	20,200	665
2020-02-13	2,012	2,020	1,912	1,956	56,500	652
2020-02-12	2,070	2,073	2,000	2,010	25,800	670
2020-02-10	2,000	2,047	2,000	2,040	20,700	680
2020-02-07	2,049	2,052	2,008	2,025	33,200	675
2020-02-06	2,069	2,094	2,060	2,065	34,200	688.33
2020-02-05	2,064	2,073	2,041	2,061	23,400	687
2020-02-04	2,050	2,099	2,022	2,059	81,700	686.33
2020-02-03	1,994	2,110	1,982	2,055	167,300	685
2020-01-31	1,860	1,862	1,819	1,845	26,200	615
2020-01-30	1,810	1,900	1,786	1,900	23,600	633.33
2020-01-29	1,822	1,829	1,802	1,826	8,500	608.67
2020-01-28	1,800	1,848	1,776	1,834	29,100	611.33
2020-01-27	1,850	1,850	1,805	1,811	17,000	603.67
2020-01-24	1,861	1,872	1,851	1,854	14,000	618
2020-01-23	1,895	1,897	1,869	1,869	16,300	623
2020-01-22	1,902	1,921	1,899	1,899	8,400	633
2020-01-21	1,900	1,920	1,899	1,907	7,700	635.67
2020-01-20	1,920	1,920	1,888	1,894	19,700	631.33
2020-01-17	1,915	1,918	1,906	1,909	6,900	636.33
2020-01-16	1,910	1,930	1,893	1,912	13,400	637.33
2020-01-15	1,920	1,920	1,897	1,910	8,300	636.67
2020-01-14	1,964	1,964	1,908	1,913	16,000	637.67
2020-01-10	1,917	1,928	1,910	1,926	5,500	642
2020-01-09	1,901	1,928	1,901	1,917	12,200	639
2020-01-08	1,871	1,897	1,850	1,888	21,900	629.33
2020-01-07	1,903	1,943	1,903	1,932	9,000	644
2020-01-06	1,900	1,915	1,892	1,902	16,500	634

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