6331 三菱化工機(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,192	2,223	2,172	2,199	33,200	733
2021-12-29	2,125	2,189	2,094	2,189	32,100	729.67
2021-12-28	2,073	2,115	2,073	2,115	69,500	705
2021-12-27	2,130	2,130	2,073	2,077	65,600	692.33
2021-12-24	2,170	2,173	2,144	2,150	25,400	716.67
2021-12-23	2,139	2,173	2,133	2,167	45,600	722.33
2021-12-22	2,125	2,149	2,123	2,139	31,500	713
2021-12-21	2,135	2,149	2,114	2,137	29,400	712.33
2021-12-20	2,214	2,214	2,125	2,129	59,900	709.67
2021-12-17	2,240	2,244	2,215	2,231	39,100	743.67
2021-12-16	2,240	2,265	2,234	2,245	27,500	748.33
2021-12-15	2,257	2,281	2,237	2,241	29,100	747
2021-12-14	2,265	2,265	2,227	2,244	25,100	748
2021-12-13	2,275	2,275	2,246	2,259	22,200	753
2021-12-10	2,311	2,314	2,267	2,281	28,300	760.33
2021-12-09	2,363	2,363	2,301	2,311	13,400	770.33
2021-12-08	2,380	2,380	2,338	2,342	17,600	780.67
2021-12-07	2,311	2,361	2,303	2,361	41,500	787
2021-12-06	2,296	2,325	2,290	2,295	34,200	765
2021-12-03	2,261	2,315	2,252	2,314	19,000	771.33
2021-12-02	2,267	2,287	2,250	2,250	24,600	750
2021-12-01	2,233	2,281	2,223	2,267	39,300	755.67
2021-11-30	2,295	2,335	2,263	2,265	21,300	755
2021-11-29	2,300	2,340	2,285	2,285	30,000	761.67
2021-11-26	2,382	2,382	2,339	2,345	25,000	781.67
2021-11-25	2,395	2,411	2,384	2,386	12,500	795.33
2021-11-24	2,456	2,456	2,400	2,402	24,300	800.67
2021-11-22	2,450	2,465	2,440	2,456	15,600	818.67
2021-11-19	2,530	2,531	2,493	2,499	16,400	833
2021-11-18	2,500	2,538	2,494	2,530	13,100	843.33
2021-11-17	2,530	2,537	2,508	2,520	18,800	840
2021-11-16	2,568	2,568	2,530	2,532	15,500	844
2021-11-15	2,550	2,576	2,541	2,559	14,900	853
2021-11-12	2,495	2,531	2,495	2,529	16,000	843
2021-11-11	2,460	2,492	2,451	2,490	20,000	830
2021-11-10	2,479	2,496	2,459	2,463	12,300	821
2021-11-09	2,489	2,503	2,471	2,479	14,900	826.33
2021-11-08	2,573	2,573	2,471	2,489	26,800	829.67
2021-11-05	2,594	2,594	2,539	2,545	21,800	848.33
2021-11-04	2,550	2,601	2,535	2,601	58,000	867
2021-11-02	2,487	2,546	2,479	2,513	37,300	837.67
2021-11-01	2,485	2,520	2,450	2,477	57,700	825.67
2021-10-29	2,346	2,354	2,330	2,345	11,100	781.67
2021-10-28	2,348	2,358	2,333	2,338	19,800	779.33
2021-10-27	2,397	2,397	2,357	2,367	9,900	789
2021-10-26	2,369	2,393	2,363	2,383	15,700	794.33
2021-10-25	2,362	2,375	2,350	2,357	9,400	785.67
2021-10-22	2,365	2,400	2,355	2,368	15,000	789.33
2021-10-21	2,427	2,435	2,378	2,378	34,500	792.67
2021-10-20	2,461	2,474	2,425	2,430	18,100	810
2021-10-19	2,434	2,467	2,416	2,461	20,800	820.33
2021-10-18	2,422	2,434	2,400	2,434	19,700	811.33
2021-10-15	2,331	2,393	2,331	2,388	25,100	796
2021-10-14	2,371	2,377	2,330	2,331	19,200	777
2021-10-13	2,409	2,409	2,362	2,373	25,400	791
2021-10-12	2,421	2,421	2,393	2,409	19,300	803
2021-10-11	2,415	2,454	2,415	2,431	19,500	810.33
2021-10-08	2,408	2,470	2,408	2,415	33,500	805
2021-10-07	2,408	2,433	2,400	2,407	30,100	802.33
2021-10-06	2,407	2,467	2,389	2,425	48,800	808.33
2021-10-05	2,356	2,392	2,330	2,383	48,600	794.33
2021-10-04	2,430	2,435	2,380	2,386	47,600	795.33
2021-10-01	2,427	2,437	2,396	2,404	34,300	801.33
2021-09-30	2,461	2,481	2,448	2,457	33,600	819
2021-09-29	2,431	2,452	2,417	2,452	30,300	817.33
2021-09-28	2,473	2,490	2,421	2,481	34,300	827
2021-09-27	2,479	2,490	2,450	2,451	21,800	817
2021-09-24	2,445	2,479	2,436	2,478	23,000	826
2021-09-22	2,441	2,455	2,407	2,407	32,700	802.33
2021-09-21	2,457	2,480	2,439	2,455	25,400	818.33
2021-09-17	2,529	2,545	2,520	2,522	28,500	840.67
2021-09-16	2,556	2,573	2,529	2,562	29,100	854
2021-09-15	2,592	2,592	2,549	2,573	25,500	857.67
2021-09-14	2,578	2,613	2,567	2,613	41,100	871
2021-09-13	2,534	2,582	2,513	2,582	34,900	860.67
2021-09-10	2,507	2,535	2,495	2,532	29,400	844
2021-09-09	2,515	2,524	2,485	2,507	31,900	835.67
2021-09-08	2,456	2,515	2,446	2,508	42,300	836
2021-09-07	2,500	2,505	2,441	2,467	40,200	822.33
2021-09-06	2,500	2,508	2,474	2,490	29,300	830
2021-09-03	2,440	2,495	2,435	2,490	53,100	830
2021-09-02	2,457	2,457	2,421	2,445	24,700	815
2021-09-01	2,458	2,475	2,430	2,451	31,000	817
2021-08-31	2,410	2,478	2,400	2,456	75,000	818.67
2021-08-30	2,346	2,380	2,346	2,379	21,600	793
2021-08-27	2,313	2,345	2,300	2,345	17,400	781.67
2021-08-26	2,350	2,358	2,303	2,324	35,000	774.67
2021-08-25	2,295	2,344	2,295	2,323	27,000	774.33
2021-08-24	2,250	2,295	2,250	2,294	40,700	764.67
2021-08-23	2,230	2,278	2,230	2,246	39,300	748.67
2021-08-20	2,255	2,285	2,224	2,230	49,500	743.33
2021-08-19	2,279	2,317	2,259	2,262	55,400	754
2021-08-18	2,255	2,316	2,243	2,303	53,800	767.67
2021-08-17	2,357	2,357	2,271	2,271	64,500	757
2021-08-16	2,401	2,405	2,357	2,362	34,500	787.33
2021-08-13	2,430	2,430	2,396	2,403	25,600	801
2021-08-12	2,420	2,449	2,397	2,429	27,300	809.67
2021-08-11	2,422	2,422	2,390	2,406	16,500	802
2021-08-10	2,391	2,414	2,380	2,390	28,000	796.67
2021-08-06	2,370	2,403	2,363	2,387	19,100	795.67
2021-08-05	2,388	2,391	2,362	2,364	28,800	788
2021-08-04	2,445	2,445	2,390	2,391	33,800	797
2021-08-03	2,460	2,476	2,440	2,445	20,800	815
2021-08-02	2,450	2,486	2,440	2,476	27,500	825.33
2021-07-30	2,498	2,498	2,450	2,451	30,500	817
2021-07-29	2,538	2,538	2,488	2,513	27,100	837.67
2021-07-28	2,512	2,522	2,491	2,496	15,600	832
2021-07-27	2,524	2,535	2,512	2,522	15,900	840.67
2021-07-26	2,496	2,525	2,492	2,522	36,100	840.67
2021-07-21	2,464	2,496	2,450	2,458	37,800	819.33
2021-07-20	2,460	2,478	2,436	2,454	42,500	818
2021-07-19	2,523	2,523	2,479	2,482	30,400	827.33
2021-07-16	2,516	2,541	2,507	2,538	21,700	846
2021-07-15	2,565	2,567	2,511	2,516	28,000	838.67
2021-07-14	2,562	2,595	2,562	2,580	26,100	860
2021-07-13	2,521	2,570	2,520	2,564	47,300	854.67
2021-07-12	2,540	2,559	2,518	2,532	49,800	844
2021-07-09	2,462	2,501	2,421	2,497	71,100	832.33
2021-07-08	2,539	2,539	2,480	2,497	57,200	832.33
2021-07-07	2,556	2,578	2,533	2,539	52,600	846.33
2021-07-06	2,594	2,606	2,570	2,587	36,900	862.33
2021-07-05	2,612	2,612	2,583	2,594	24,000	864.67
2021-07-02	2,612	2,632	2,598	2,623	23,800	874.33
2021-07-01	2,584	2,611	2,581	2,600	35,300	866.67
2021-06-30	2,618	2,620	2,595	2,597	29,000	865.67
2021-06-29	2,640	2,640	2,606	2,618	34,800	872.67
2021-06-28	2,640	2,655	2,625	2,648	27,800	882.67
2021-06-25	2,646	2,667	2,636	2,640	16,100	880
2021-06-24	2,670	2,670	2,638	2,645	19,000	881.67
2021-06-23	2,687	2,700	2,650	2,670	22,800	890
2021-06-22	2,675	2,694	2,640	2,687	41,500	895.67
2021-06-21	2,639	2,640	2,603	2,604	44,800	868
2021-06-18	2,745	2,780	2,682	2,686	90,300	895.33
2021-06-17	2,736	2,763	2,710	2,759	29,800	919.67
2021-06-16	2,699	2,749	2,692	2,743	36,200	914.33
2021-06-15	2,651	2,697	2,634	2,692	53,600	897.33
2021-06-14	2,720	2,720	2,646	2,654	70,500	884.67
2021-06-11	2,737	2,752	2,712	2,720	36,500	906.67
2021-06-10	2,754	2,763	2,727	2,754	33,500	918
2021-06-09	2,811	2,811	2,766	2,772	44,200	924
2021-06-08	2,811	2,837	2,801	2,816	31,500	938.67
2021-06-07	2,814	2,847	2,807	2,823	50,300	941
2021-06-04	2,788	2,813	2,755	2,813	45,600	937.67
2021-06-03	2,775	2,808	2,741	2,798	77,800	932.67
2021-06-02	2,759	2,775	2,725	2,760	47,600	920
2021-06-01	2,726	2,760	2,696	2,753	40,000	917.67
2021-05-31	2,750	2,770	2,705	2,726	80,000	908.67
2021-05-28	2,677	2,700	2,675	2,691	38,700	897
2021-05-27	2,703	2,703	2,670	2,677	35,200	892.33
2021-05-26	2,665	2,685	2,630	2,676	36,400	892
2021-05-25	2,720	2,720	2,672	2,675	30,100	891.67
2021-05-24	2,692	2,733	2,692	2,718	61,200	906
2021-05-21	2,666	2,692	2,646	2,663	48,200	887.67
2021-05-20	2,641	2,699	2,635	2,662	64,800	887.33
2021-05-19	2,580	2,659	2,566	2,647	57,800	882.33
2021-05-18	2,513	2,590	2,498	2,589	73,400	863
2021-05-17	2,551	2,580	2,420	2,505	273,100	835
2021-05-14	2,628	2,709	2,626	2,701	65,700	900.33
2021-05-13	2,661	2,680	2,613	2,624	70,600	874.67
2021-05-12	2,769	2,769	2,656	2,701	94,800	900.33
2021-05-11	2,803	2,806	2,746	2,764	45,900	921.33
2021-05-10	2,835	2,843	2,813	2,822	44,900	940.67
2021-05-07	2,839	2,860	2,816	2,832	96,800	944
2021-05-06	2,737	2,821	2,731	2,805	104,300	935
2021-04-30	2,722	2,723	2,679	2,679	61,400	893
2021-04-28	2,752	2,767	2,722	2,723	52,300	907.67
2021-04-27	2,763	2,789	2,739	2,763	54,600	921
2021-04-26	2,791	2,803	2,756	2,763	59,800	921
2021-04-23	2,783	2,795	2,754	2,791	46,100	930.33
2021-04-22	2,772	2,791	2,747	2,785	63,300	928.33
2021-04-21	2,810	2,824	2,737	2,739	86,100	913
2021-04-20	2,800	2,858	2,771	2,854	63,400	951.33
2021-04-19	2,815	2,847	2,791	2,836	45,900	945.33
2021-04-16	2,858	2,861	2,811	2,812	44,000	937.33
2021-04-15	2,805	2,855	2,791	2,852	57,600	950.67
2021-04-14	2,788	2,812	2,777	2,808	41,200	936
2021-04-13	2,806	2,811	2,770	2,803	54,500	934.33
2021-04-12	2,800	2,838	2,789	2,806	48,700	935.33
2021-04-09	2,744	2,803	2,744	2,794	82,100	931.33
2021-04-08	2,799	2,799	2,728	2,743	95,300	914.33
2021-04-07	2,776	2,823	2,764	2,819	70,100	939.67
2021-04-06	2,846	2,855	2,785	2,785	84,300	928.33
2021-04-05	2,833	2,854	2,788	2,845	92,200	948.33
2021-04-02	2,878	2,878	2,791	2,792	118,500	930.67
2021-04-01	2,839	2,865	2,824	2,848	69,500	949.33
2021-03-31	2,806	2,851	2,804	2,827	64,400	942.33
2021-03-30	2,802	2,881	2,800	2,851	82,400	950.33
2021-03-29	2,890	2,900	2,824	2,870	91,500	956.67
2021-03-26	2,850	2,871	2,810	2,869	78,100	956.33
2021-03-25	2,760	2,833	2,760	2,816	60,900	938.67
2021-03-24	2,800	2,820	2,743	2,776	159,500	925.33
2021-03-23	2,920	2,937	2,848	2,848	118,200	949.33
2021-03-22	2,968	2,978	2,920	2,920	85,100	973.33
2021-03-19	2,957	2,995	2,918	2,987	83,800	995.67
2021-03-18	2,990	3,030	2,963	2,993	77,900	997.67
2021-03-17	2,967	2,975	2,931	2,960	70,700	986.67
2021-03-16	2,998	3,010	2,953	2,981	103,800	993.67
2021-03-15	2,999	3,010	2,941	2,985	105,500	995
2021-03-12	2,970	2,990	2,926	2,988	103,100	996
2021-03-11	2,899	2,940	2,863	2,940	120,700	980
2021-03-10	2,845	2,888	2,822	2,869	64,400	956.33
2021-03-09	2,802	2,859	2,767	2,847	78,400	949
2021-03-08	2,859	2,863	2,803	2,816	74,600	938.67
2021-03-05	2,804	2,822	2,727	2,822	149,800	940.67
2021-03-04	2,850	2,870	2,798	2,850	125,000	950
2021-03-03	2,927	2,935	2,864	2,874	96,200	958
2021-03-02	2,940	2,989	2,894	2,927	109,500	975.67
2021-03-01	2,869	2,938	2,869	2,938	69,500	979.33
2021-02-26	2,840	2,918	2,832	2,864	110,700	954.67
2021-02-25	2,932	2,945	2,904	2,906	90,200	968.67
2021-02-24	2,970	3,000	2,847	2,849	140,700	949.67
2021-02-22	2,996	3,005	2,957	2,966	107,000	988.67
2021-02-19	2,949	2,996	2,916	2,968	166,800	989.33
2021-02-18	3,215	3,215	2,995	2,995	291,700	998.33
2021-02-17	3,100	3,235	3,100	3,220	228,400	1,073.33
2021-02-16	3,055	3,105	3,040	3,060	74,300	1,020
2021-02-15	3,090	3,095	3,035	3,055	78,400	1,018.33
2021-02-12	3,045	3,080	3,005	3,070	80,600	1,023.33
2021-02-10	3,155	3,155	3,035	3,045	97,300	1,015
2021-02-09	3,075	3,140	3,050	3,125	91,700	1,041.67
2021-02-08	3,080	3,110	3,040	3,065	83,100	1,021.67
2021-02-05	3,100	3,120	3,030	3,065	105,600	1,021.67
2021-02-04	3,130	3,140	3,035	3,100	115,700	1,033.33
2021-02-03	3,200	3,240	3,085	3,110	227,700	1,036.67
2021-02-02	3,055	3,160	2,984	3,115	263,600	1,038.33
2021-02-01	3,000	3,070	2,939	3,005	282,600	1,001.67
2021-01-29	3,230	3,260	3,020	3,055	242,200	1,018.33
2021-01-28	3,140	3,225	3,100	3,180	170,200	1,060
2021-01-27	3,330	3,345	3,230	3,235	137,500	1,078.33
2021-01-26	3,435	3,440	3,290	3,325	179,000	1,108.33
2021-01-25	3,480	3,490	3,385	3,390	146,700	1,130
2021-01-22	3,440	3,475	3,370	3,435	172,200	1,145
2021-01-21	3,475	3,500	3,355	3,420	146,200	1,140
2021-01-20	3,540	3,545	3,405	3,460	192,800	1,153.33
2021-01-19	3,540	3,560	3,455	3,505	242,200	1,168.33
2021-01-18	3,290	3,525	3,255	3,475	516,700	1,158.33
2021-01-15	3,560	3,620	3,310	3,340	364,900	1,113.33
2021-01-14	3,790	3,840	3,445	3,500	806,800	1,166.67
2021-01-13	3,455	3,740	3,435	3,690	870,200	1,230
2021-01-12	3,370	3,480	3,255	3,315	388,900	1,105
2021-01-08	3,200	3,330	3,155	3,320	505,800	1,106.67
2021-01-07	2,970	3,220	2,962	3,195	460,000	1,065
2021-01-06	2,994	3,095	2,935	2,943	304,800	981
2021-01-05	2,855	2,989	2,855	2,932	173,900	977.33
2021-01-04	2,967	2,972	2,834	2,905	192,900	968.33

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