6331 三菱化工機(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,047	2,060	2,031	2,053	15,400	684.33
2022-12-29	1,996	2,040	1,980	2,040	27,300	680
2022-12-28	1,997	2,001	1,987	1,992	26,800	664
2022-12-27	1,995	2,007	1,991	1,999	29,000	666.33
2022-12-26	1,997	2,002	1,985	1,996	45,700	665.33
2022-12-23	2,006	2,010	1,998	2,005	26,300	668.33
2022-12-22	2,013	2,032	2,011	2,011	21,000	670.33
2022-12-21	2,035	2,040	2,006	2,013	29,400	671
2022-12-20	2,079	2,097	2,022	2,037	49,100	679
2022-12-19	2,057	2,084	2,051	2,076	20,600	692
2022-12-16	2,061	2,096	2,059	2,059	27,100	686.33
2022-12-15	2,044	2,086	2,043	2,086	24,100	695.33
2022-12-14	2,046	2,061	2,032	2,046	21,300	682
2022-12-13	2,050	2,059	2,033	2,046	31,400	682
2022-12-12	2,043	2,048	2,032	2,040	16,100	680
2022-12-09	2,005	2,043	2,005	2,043	37,700	681
2022-12-08	2,033	2,046	2,010	2,034	27,300	678
2022-12-07	2,034	2,071	2,033	2,033	23,300	677.67
2022-12-06	2,044	2,079	2,030	2,053	23,500	684.33
2022-12-05	2,068	2,068	2,034	2,042	24,100	680.67
2022-12-02	2,115	2,115	2,055	2,056	46,100	685.33
2022-12-01	2,125	2,132	2,119	2,126	17,000	708.67
2022-11-30	2,135	2,135	2,111	2,116	20,500	705.33
2022-11-29	2,138	2,153	2,123	2,135	23,300	711.67
2022-11-28	2,195	2,195	2,133	2,170	29,100	723.33
2022-11-25	2,153	2,175	2,153	2,175	27,000	725
2022-11-24	2,187	2,200	2,163	2,183	22,300	727.67
2022-11-22	2,137	2,166	2,134	2,166	17,900	722
2022-11-21	2,119	2,127	2,113	2,123	11,400	707.67
2022-11-18	2,136	2,138	2,120	2,121	10,600	707
2022-11-17	2,121	2,141	2,110	2,127	14,000	709
2022-11-16	2,104	2,128	2,099	2,122	13,500	707.33
2022-11-15	2,095	2,117	2,095	2,104	6,100	701.33
2022-11-14	2,130	2,130	2,100	2,101	8,200	700.33
2022-11-11	2,110	2,124	2,085	2,124	8,200	708
2022-11-10	2,110	2,110	2,080	2,080	8,100	693.33
2022-11-09	2,112	2,129	2,106	2,106	6,400	702
2022-11-08	2,131	2,133	2,110	2,119	5,900	706.33
2022-11-07	2,090	2,120	2,090	2,118	4,900	706
2022-11-04	2,095	2,102	2,079	2,095	8,900	698.33
2022-11-02	2,105	2,140	2,105	2,115	7,200	705
2022-11-01	2,122	2,144	2,096	2,105	10,100	701.67
2022-10-31	2,069	2,147	2,069	2,143	29,600	714.33
2022-10-28	2,075	2,098	2,019	2,019	32,700	673
2022-10-27	2,120	2,120	2,102	2,105	3,500	701.67
2022-10-26	2,134	2,142	2,118	2,123	5,000	707.67
2022-10-25	2,113	2,148	2,105	2,125	14,400	708.33
2022-10-24	2,112	2,129	2,084	2,084	7,000	694.67
2022-10-21	2,112	2,117	2,092	2,092	7,600	697.33
2022-10-20	2,091	2,116	2,091	2,114	8,600	704.67
2022-10-19	2,097	2,112	2,094	2,107	4,800	702.33
2022-10-18	2,091	2,107	2,073	2,107	21,200	702.33
2022-10-17	2,049	2,077	2,049	2,075	4,400	691.67
2022-10-14	2,031	2,083	2,031	2,078	12,900	692.67
2022-10-13	2,051	2,051	2,020	2,022	8,600	674
2022-10-12	2,080	2,080	2,038	2,053	14,800	684.33
2022-10-11	2,118	2,118	2,083	2,083	24,200	694.33
2022-10-07	2,151	2,163	2,142	2,158	16,100	719.33
2022-10-06	2,163	2,186	2,163	2,171	20,700	723.67
2022-10-05	2,175	2,175	2,147	2,147	12,300	715.67
2022-10-04	2,115	2,155	2,115	2,146	14,700	715.33
2022-10-03	2,072	2,109	2,045	2,109	11,400	703
2022-09-30	2,087	2,096	2,058	2,071	16,500	690.33
2022-09-29	2,098	2,125	2,087	2,115	10,200	705
2022-09-28	2,092	2,098	2,055	2,098	14,600	699.33
2022-09-27	2,106	2,129	2,097	2,103	10,000	701
2022-09-26	2,134	2,148	2,077	2,081	22,200	693.67
2022-09-22	2,153	2,173	2,153	2,169	7,200	723
2022-09-21	2,140	2,185	2,135	2,185	15,600	728.33
2022-09-20	2,182	2,185	2,164	2,168	11,200	722.67
2022-09-16	2,198	2,199	2,150	2,150	10,200	716.67
2022-09-15	2,187	2,207	2,160	2,207	11,000	735.67
2022-09-14	2,175	2,193	2,144	2,160	14,800	720
2022-09-13	2,231	2,241	2,205	2,213	9,800	737.67
2022-09-12	2,240	2,256	2,224	2,231	5,100	743.67
2022-09-09	2,212	2,244	2,201	2,240	13,000	746.67
2022-09-08	2,249	2,249	2,227	2,245	12,900	748.33
2022-09-07	2,205	2,208	2,180	2,207	14,300	735.67
2022-09-06	2,252	2,253	2,207	2,207	15,600	735.67
2022-09-05	2,251	2,255	2,219	2,236	10,100	745.33
2022-09-02	2,262	2,262	2,218	2,251	14,800	750.33
2022-09-01	2,295	2,304	2,237	2,237	27,200	745.67
2022-08-31	2,329	2,354	2,308	2,309	15,100	769.67
2022-08-30	2,310	2,352	2,306	2,349	22,800	783
2022-08-29	2,270	2,305	2,257	2,301	23,400	767
2022-08-26	2,275	2,300	2,264	2,295	23,500	765
2022-08-25	2,234	2,263	2,234	2,263	18,100	754.33
2022-08-24	2,228	2,243	2,221	2,234	9,200	744.67
2022-08-23	2,232	2,239	2,211	2,221	16,300	740.33
2022-08-22	2,249	2,249	2,215	2,230	6,600	743.33
2022-08-19	2,232	2,250	2,230	2,250	12,700	750
2022-08-18	2,230	2,238	2,203	2,224	10,800	741.33
2022-08-17	2,243	2,249	2,221	2,230	17,600	743.33
2022-08-16	2,209	2,258	2,202	2,243	20,600	747.67
2022-08-15	2,221	2,229	2,185	2,210	20,200	736.67
2022-08-12	2,190	2,226	2,190	2,226	16,000	742
2022-08-10	2,204	2,204	2,168	2,180	12,600	726.67
2022-08-09	2,230	2,230	2,207	2,213	17,500	737.67
2022-08-08	2,229	2,230	2,197	2,226	14,300	742
2022-08-05	2,173	2,226	2,160	2,222	41,900	740.67
2022-08-04	2,129	2,192	2,107	2,182	45,300	727.33
2022-08-03	2,104	2,112	2,085	2,091	21,400	697
2022-08-02	2,120	2,144	2,104	2,108	25,700	702.67
2022-08-01	2,070	2,126	2,070	2,111	35,100	703.67
2022-07-29	2,045	2,059	2,032	2,050	9,800	683.33
2022-07-28	2,067	2,067	2,032	2,045	28,300	681.67
2022-07-27	2,077	2,077	2,045	2,063	16,600	687.67
2022-07-26	2,077	2,078	2,058	2,072	13,700	690.67
2022-07-25	2,053	2,060	2,039	2,060	10,800	686.67
2022-07-22	2,085	2,085	2,059	2,063	10,500	687.67
2022-07-21	2,058	2,077	2,058	2,076	12,300	692
2022-07-20	2,057	2,064	2,047	2,058	11,200	686
2022-07-19	2,029	2,041	2,017	2,034	5,700	678
2022-07-15	2,039	2,046	2,026	2,029	4,700	676.33
2022-07-14	2,028	2,058	1,995	2,039	17,300	679.67
2022-07-13	2,014	2,058	2,014	2,028	27,100	676
2022-07-12	2,064	2,064	2,018	2,021	11,100	673.67
2022-07-11	2,060	2,074	2,046	2,070	25,700	690
2022-07-08	2,019	2,048	2,019	2,026	23,400	675.33
2022-07-07	2,009	2,039	1,995	2,020	15,500	673.33
2022-07-06	1,987	2,000	1,982	1,997	11,800	665.67
2022-07-05	1,997	2,010	1,984	1,996	18,200	665.33
2022-07-04	2,005	2,005	1,968	2,002	13,200	667.33
2022-07-01	1,992	1,998	1,951	1,965	19,100	655
2022-06-30	2,008	2,024	1,991	1,991	9,000	663.67
2022-06-29	2,039	2,040	2,009	2,009	11,000	669.67
2022-06-28	1,991	2,039	1,991	2,039	8,800	679.67
2022-06-27	2,005	2,027	2,005	2,015	12,500	671.67
2022-06-24	1,986	2,011	1,980	2,009	7,300	669.67
2022-06-23	1,979	1,983	1,958	1,976	15,200	658.67
2022-06-22	1,982	1,995	1,965	1,971	11,100	657
2022-06-21	1,970	1,989	1,963	1,977	14,900	659
2022-06-20	2,029	2,031	1,958	1,959	15,400	653
2022-06-17	2,020	2,044	2,000	2,032	20,600	677.33
2022-06-16	2,086	2,086	2,041	2,043	14,200	681
2022-06-15	2,060	2,078	2,046	2,046	16,300	682
2022-06-14	2,031	2,081	2,031	2,077	15,600	692.33
2022-06-13	2,098	2,105	2,069	2,070	16,000	690
2022-06-10	2,150	2,150	2,127	2,127	22,400	709
2022-06-09	2,179	2,189	2,166	2,168	23,000	722.67
2022-06-08	2,162	2,182	2,159	2,179	13,800	726.33
2022-06-07	2,147	2,180	2,142	2,150	17,700	716.67
2022-06-06	2,110	2,137	2,100	2,132	18,000	710.67
2022-06-03	2,127	2,139	2,108	2,109	17,900	703
2022-06-02	2,125	2,132	2,110	2,120	16,400	706.67
2022-06-01	2,091	2,130	2,081	2,119	23,200	706.33
2022-05-31	2,085	2,095	2,069	2,085	13,500	695
2022-05-30	2,079	2,092	2,067	2,085	29,000	695
2022-05-27	2,057	2,060	2,039	2,060	10,100	686.67
2022-05-26	2,059	2,071	2,043	2,054	22,200	684.67
2022-05-25	2,056	2,075	2,056	2,059	21,600	686.33
2022-05-24	2,060	2,066	2,042	2,056	22,200	685.33
2022-05-23	2,055	2,084	2,041	2,071	22,400	690.33
2022-05-20	2,020	2,042	1,990	2,042	23,000	680.67
2022-05-19	1,972	2,023	1,956	2,020	15,100	673.33
2022-05-18	1,973	2,028	1,973	2,022	23,000	674
2022-05-17	1,976	1,985	1,959	1,973	7,800	657.67
2022-05-16	1,980	2,034	1,960	1,976	27,500	658.67
2022-05-13	1,915	1,958	1,908	1,958	11,800	652.67
2022-05-12	1,920	1,922	1,905	1,915	13,400	638.33
2022-05-11	1,926	1,936	1,918	1,919	11,800	639.67
2022-05-10	1,922	1,940	1,899	1,939	19,900	646.33
2022-05-09	1,980	1,980	1,941	1,941	14,500	647
2022-05-06	1,971	1,980	1,951	1,976	12,900	658.67
2022-05-02	1,941	1,970	1,936	1,954	11,500	651.33
2022-04-28	1,880	1,952	1,880	1,952	21,600	650.67
2022-04-27	1,885	1,885	1,861	1,873	23,400	624.33
2022-04-26	1,906	1,906	1,890	1,902	7,500	634
2022-04-25	1,898	1,925	1,886	1,906	23,300	635.33
2022-04-22	1,959	1,959	1,923	1,930	11,000	643.33
2022-04-21	1,943	1,964	1,942	1,962	13,200	654
2022-04-20	1,945	1,961	1,930	1,943	13,800	647.67
2022-04-19	1,954	1,954	1,935	1,935	11,000	645
2022-04-18	1,988	1,988	1,930	1,948	20,600	649.33
2022-04-15	1,995	1,995	1,967	1,983	13,800	661
2022-04-14	1,978	2,001	1,978	1,988	10,800	662.67
2022-04-13	1,930	1,980	1,928	1,978	21,000	659.33
2022-04-12	1,958	1,963	1,928	1,937	15,100	645.67
2022-04-11	1,965	1,981	1,953	1,958	17,800	652.67
2022-04-08	1,950	1,969	1,943	1,953	15,700	651
2022-04-07	1,969	1,975	1,950	1,969	20,500	656.33
2022-04-06	1,996	1,997	1,967	1,990	24,800	663.33
2022-04-05	2,007	2,016	1,988	1,991	12,800	663.67
2022-04-04	2,020	2,020	2,001	2,007	10,800	669
2022-04-01	2,000	2,010	1,976	2,005	16,800	668.33
2022-03-31	2,051	2,051	2,007	2,007	22,700	669
2022-03-30	2,050	2,065	2,020	2,053	27,100	684.33
2022-03-29	2,078	2,103	2,072	2,101	33,800	700.33
2022-03-28	2,081	2,088	2,057	2,072	20,100	690.67
2022-03-25	2,081	2,083	2,054	2,069	25,400	689.67
2022-03-24	2,064	2,070	2,035	2,068	18,700	689.33
2022-03-23	2,042	2,084	2,041	2,064	27,400	688
2022-03-22	2,055	2,062	2,026	2,030	21,600	676.67
2022-03-18	2,014	2,043	2,009	2,039	25,000	679.67
2022-03-17	2,016	2,035	1,992	2,018	23,200	672.67
2022-03-16	1,997	2,013	1,970	2,003	29,500	667.67
2022-03-15	1,972	1,990	1,953	1,986	14,400	662
2022-03-14	1,979	1,993	1,958	1,972	18,100	657.33
2022-03-11	1,940	1,971	1,935	1,958	27,400	652.67
2022-03-10	1,871	1,960	1,871	1,960	38,200	653.33
2022-03-09	1,852	1,891	1,845	1,846	43,400	615.33
2022-03-08	1,907	1,930	1,873	1,883	38,000	627.67
2022-03-07	1,963	1,965	1,903	1,920	43,500	640
2022-03-04	2,038	2,038	1,988	2,001	18,200	667
2022-03-03	2,050	2,050	2,010	2,027	24,900	675.67
2022-03-02	2,040	2,056	2,011	2,012	29,300	670.67
2022-03-01	1,996	2,143	1,985	2,057	72,400	685.67
2022-02-28	1,957	1,990	1,954	1,987	37,300	662.33
2022-02-25	1,940	1,959	1,929	1,953	33,600	651
2022-02-24	1,997	1,997	1,919	1,936	76,400	645.33
2022-02-22	1,999	2,014	1,985	1,997	23,000	665.67
2022-02-21	2,001	2,017	1,996	2,008	11,600	669.33
2022-02-18	1,993	2,020	1,992	2,017	16,600	672.33
2022-02-17	2,009	2,015	1,992	2,001	25,500	667
2022-02-16	2,001	2,011	1,994	2,006	17,400	668.67
2022-02-15	2,005	2,016	1,985	1,992	30,100	664
2022-02-14	2,003	2,009	1,985	2,004	36,400	668
2022-02-10	2,031	2,034	2,013	2,028	20,000	676
2022-02-09	2,016	2,037	2,007	2,031	31,400	677
2022-02-08	2,020	2,037	2,007	2,013	22,900	671
2022-02-07	2,020	2,041	2,013	2,020	15,900	673.33
2022-02-04	2,025	2,038	2,001	2,024	28,900	674.67
2022-02-03	2,062	2,066	2,028	2,028	39,800	676
2022-02-02	2,062	2,094	2,050	2,090	34,400	696.67
2022-02-01	2,127	2,130	2,047	2,050	36,600	683.33
2022-01-31	2,118	2,148	2,093	2,140	23,200	713.33
2022-01-28	2,098	2,101	2,061	2,092	32,900	697.33
2022-01-27	2,117	2,127	2,045	2,059	36,400	686.33
2022-01-26	2,120	2,133	2,103	2,108	12,900	702.67
2022-01-25	2,164	2,164	2,106	2,129	22,200	709.67
2022-01-24	2,099	2,160	2,097	2,155	16,100	718.33
2022-01-21	2,080	2,131	2,041	2,124	29,700	708
2022-01-20	2,052	2,110	2,051	2,080	29,700	693.33
2022-01-19	2,111	2,123	2,076	2,083	35,100	694.33
2022-01-18	2,142	2,171	2,127	2,137	26,100	712.33
2022-01-17	2,186	2,190	2,141	2,141	24,100	713.67
2022-01-14	2,175	2,179	2,144	2,174	33,100	724.67
2022-01-13	2,204	2,216	2,200	2,200	20,600	733.33
2022-01-12	2,200	2,241	2,200	2,236	19,500	745.33
2022-01-11	2,221	2,221	2,175	2,186	21,700	728.67
2022-01-07	2,224	2,238	2,202	2,221	17,400	740.33
2022-01-06	2,238	2,247	2,210	2,214	22,900	738
2022-01-05	2,260	2,278	2,242	2,253	21,300	751
2022-01-04	2,199	2,250	2,199	2,241	18,300	747

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