6331 三菱化工機(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	3,255	3,275	3,215	3,255	47,200	1,085
2023-12-28	3,230	3,280	3,210	3,265	45,500	1,088.33
2023-12-27	3,330	3,335	3,240	3,255	87,300	1,085
2023-12-26	3,245	3,330	3,215	3,315	141,900	1,105
2023-12-25	3,140	3,245	3,125	3,245	82,400	1,081.67
2023-12-22	3,110	3,145	3,075	3,090	35,200	1,030
2023-12-21	3,130	3,160	3,065	3,065	55,400	1,021.67
2023-12-20	3,010	3,190	3,010	3,160	126,600	1,053.33
2023-12-19	2,918	2,963	2,881	2,958	56,400	986
2023-12-18	2,866	2,887	2,827	2,884	75,400	961.33
2023-12-15	2,921	2,950	2,902	2,910	48,900	970
2023-12-14	3,000	3,005	2,908	2,922	36,900	974
2023-12-13	2,978	3,015	2,958	2,999	39,400	999.67
2023-12-12	3,080	3,080	2,971	2,980	36,300	993.33
2023-12-11	3,025	3,050	3,000	3,050	36,900	1,016.67
2023-12-08	2,964	3,020	2,950	2,990	92,400	996.67
2023-12-07	3,100	3,130	3,040	3,055	54,500	1,018.33
2023-12-06	3,100	3,160	3,100	3,145	33,700	1,048.33
2023-12-05	3,160	3,175	3,070	3,100	73,300	1,033.33
2023-12-04	3,215	3,215	3,165	3,180	27,700	1,060
2023-12-01	3,325	3,350	3,200	3,215	71,000	1,071.67
2023-11-30	3,300	3,310	3,250	3,285	47,000	1,095
2023-11-29	3,200	3,320	3,195	3,270	96,300	1,090
2023-11-28	3,200	3,225	3,175	3,200	31,400	1,066.67
2023-11-27	3,250	3,265	3,170	3,170	68,700	1,056.67
2023-11-24	3,215	3,250	3,190	3,225	93,400	1,075
2023-11-22	3,085	3,185	3,075	3,165	59,400	1,055
2023-11-21	3,070	3,105	3,040	3,090	31,500	1,030
2023-11-20	3,055	3,140	3,050	3,050	66,500	1,016.67
2023-11-17	2,926	3,050	2,926	3,050	53,900	1,016.67
2023-11-16	3,005	3,005	2,937	2,953	38,900	984.33
2023-11-15	3,010	3,045	2,989	3,000	50,300	1,000
2023-11-14	2,981	3,020	2,966	2,999	50,100	999.67
2023-11-13	2,948	2,976	2,932	2,964	30,100	988
2023-11-10	2,889	2,955	2,863	2,955	40,600	985
2023-11-09	2,850	2,902	2,816	2,895	37,800	965
2023-11-08	2,907	2,923	2,821	2,827	56,100	942.33
2023-11-07	2,940	3,005	2,922	2,929	61,600	976.33
2023-11-06	2,970	2,987	2,933	2,935	49,500	978.33
2023-11-02	3,020	3,050	2,925	2,966	84,900	988.67
2023-11-01	3,045	3,085	2,912	2,996	252,100	998.67
2023-10-31	2,666	2,693	2,636	2,693	21,500	897.67
2023-10-30	2,702	2,704	2,657	2,669	61,200	889.67
2023-10-27	2,663	2,717	2,663	2,717	25,300	905.67
2023-10-26	2,670	2,681	2,631	2,635	23,200	878.33
2023-10-25	2,662	2,687	2,660	2,665	14,300	888.33
2023-10-24	2,632	2,653	2,575	2,645	32,200	881.67
2023-10-23	2,695	2,702	2,649	2,649	16,600	883
2023-10-20	2,675	2,710	2,653	2,695	15,700	898.33
2023-10-19	2,725	2,725	2,675	2,681	16,000	893.67
2023-10-18	2,724	2,736	2,701	2,730	16,800	910
2023-10-17	2,705	2,736	2,694	2,709	9,000	903
2023-10-16	2,694	2,720	2,658	2,697	21,700	899
2023-10-13	2,747	2,750	2,702	2,708	17,200	902.67
2023-10-12	2,724	2,763	2,724	2,757	16,800	919
2023-10-11	2,765	2,767	2,737	2,755	16,200	918.33
2023-10-10	2,764	2,766	2,742	2,757	20,800	919
2023-10-06	2,645	2,693	2,639	2,674	29,000	891.33
2023-10-05	2,610	2,635	2,599	2,635	32,000	878.33
2023-10-04	2,603	2,628	2,558	2,568	42,800	856
2023-10-03	2,733	2,733	2,651	2,651	36,400	883.67
2023-10-02	2,775	2,821	2,752	2,756	25,400	918.67
2023-09-29	2,824	2,855	2,767	2,774	37,600	924.67
2023-09-28	2,845	2,883	2,820	2,830	40,700	943.33
2023-09-27	2,800	2,850	2,775	2,850	31,500	950
2023-09-26	2,844	2,844	2,804	2,820	22,700	940
2023-09-25	2,863	2,866	2,832	2,847	14,800	949
2023-09-22	2,832	2,857	2,805	2,845	32,500	948.33
2023-09-21	2,868	2,897	2,832	2,838	37,500	946
2023-09-20	2,872	2,918	2,830	2,850	45,800	950
2023-09-19	2,845	2,855	2,814	2,855	37,200	951.67
2023-09-15	2,831	2,884	2,822	2,837	71,600	945.67
2023-09-14	2,798	2,822	2,788	2,817	31,800	939
2023-09-13	2,781	2,801	2,769	2,783	24,100	927.67
2023-09-12	2,780	2,792	2,766	2,788	17,600	929.33
2023-09-11	2,768	2,798	2,756	2,771	20,300	923.67
2023-09-08	2,783	2,799	2,758	2,768	30,200	922.67
2023-09-07	2,822	2,824	2,796	2,798	29,800	932.67
2023-09-06	2,808	2,838	2,800	2,832	46,400	944
2023-09-05	2,804	2,809	2,783	2,805	29,000	935
2023-09-04	2,779	2,803	2,764	2,798	35,400	932.67
2023-09-01	2,750	2,772	2,734	2,770	47,700	923.33
2023-08-31	2,725	2,750	2,725	2,730	14,000	910
2023-08-30	2,749	2,764	2,733	2,739	32,200	913
2023-08-29	2,772	2,778	2,750	2,750	22,000	916.67
2023-08-28	2,750	2,779	2,750	2,772	19,600	924
2023-08-25	2,759	2,760	2,724	2,743	25,400	914.33
2023-08-24	2,741	2,794	2,741	2,782	47,700	927.33
2023-08-23	2,689	2,763	2,689	2,741	40,100	913.67
2023-08-22	2,697	2,700	2,663	2,690	21,300	896.67
2023-08-21	2,642	2,683	2,642	2,675	25,100	891.67
2023-08-18	2,601	2,650	2,600	2,635	31,600	878.33
2023-08-17	2,610	2,620	2,570	2,620	32,200	873.33
2023-08-16	2,678	2,678	2,630	2,632	21,300	877.33
2023-08-15	2,666	2,693	2,658	2,691	13,000	897
2023-08-14	2,682	2,708	2,656	2,666	26,000	888.67
2023-08-10	2,650	2,683	2,639	2,674	17,800	891.33
2023-08-09	2,630	2,650	2,615	2,650	14,900	883.33
2023-08-08	2,657	2,679	2,634	2,634	18,100	878
2023-08-07	2,623	2,672	2,613	2,657	34,700	885.67
2023-08-04	2,609	2,650	2,604	2,629	39,100	876.33
2023-08-03	2,646	2,646	2,625	2,636	55,300	878.67
2023-08-02	2,700	2,725	2,667	2,677	44,000	892.33
2023-08-01	2,706	2,725	2,650	2,715	89,800	905
2023-07-31	2,750	2,770	2,734	2,756	42,100	918.67
2023-07-28	2,725	2,727	2,688	2,717	34,100	905.67
2023-07-27	2,739	2,739	2,713	2,734	26,200	911.33
2023-07-26	2,736	2,764	2,713	2,744	45,000	914.67
2023-07-25	2,716	2,726	2,707	2,724	19,300	908
2023-07-24	2,705	2,718	2,695	2,716	13,300	905.33
2023-07-21	2,693	2,702	2,675	2,685	31,000	895
2023-07-20	2,719	2,726	2,692	2,702	22,300	900.67
2023-07-19	2,711	2,733	2,697	2,719	37,300	906.33
2023-07-18	2,630	2,675	2,630	2,673	18,200	891
2023-07-14	2,656	2,664	2,619	2,637	24,600	879
2023-07-13	2,634	2,682	2,601	2,651	46,300	883.67
2023-07-12	2,651	2,656	2,615	2,621	39,200	873.67
2023-07-11	2,685	2,719	2,659	2,660	47,800	886.67
2023-07-10	2,700	2,720	2,682	2,693	38,300	897.67
2023-07-07	2,710	2,716	2,653	2,700	58,900	900
2023-07-06	2,757	2,757	2,716	2,730	47,300	910
2023-07-05	2,764	2,776	2,732	2,750	27,200	916.67
2023-07-04	2,785	2,787	2,753	2,766	56,600	922
2023-07-03	2,800	2,809	2,777	2,805	51,400	935
2023-06-30	2,775	2,793	2,751	2,770	49,500	923.33
2023-06-29	2,771	2,797	2,750	2,755	51,200	918.33
2023-06-28	2,753	2,767	2,736	2,767	35,100	922.33
2023-06-27	2,769	2,769	2,678	2,726	97,900	908.67
2023-06-26	2,762	2,816	2,710	2,768	88,400	922.67
2023-06-23	2,790	2,805	2,754	2,771	43,700	923.67
2023-06-22	2,820	2,847	2,780	2,784	67,200	928
2023-06-21	2,845	2,856	2,783	2,806	104,000	935.33
2023-06-20	2,907	2,907	2,816	2,850	72,600	950
2023-06-19	2,779	2,926	2,779	2,885	197,600	961.67
2023-06-16	2,750	2,750	2,713	2,742	37,700	914
2023-06-15	2,759	2,772	2,721	2,744	55,200	914.67
2023-06-14	2,721	2,776	2,720	2,757	90,200	919
2023-06-13	2,772	2,776	2,721	2,721	100,000	907
2023-06-12	2,779	2,792	2,705	2,763	139,100	921
2023-06-09	2,807	2,807	2,731	2,755	139,900	918.33
2023-06-08	2,869	2,914	2,740	2,780	267,300	926.67
2023-06-07	2,749	2,884	2,729	2,859	366,800	953
2023-06-06	2,500	2,627	2,465	2,615	105,700	871.67
2023-06-05	2,470	2,548	2,458	2,514	101,400	838
2023-06-02	2,387	2,409	2,367	2,402	27,200	800.67
2023-06-01	2,370	2,414	2,360	2,362	35,400	787.33
2023-05-31	2,410	2,431	2,374	2,381	53,200	793.67
2023-05-30	2,460	2,467	2,425	2,434	32,200	811.33
2023-05-29	2,452	2,468	2,437	2,457	52,300	819
2023-05-26	2,414	2,466	2,402	2,425	40,900	808.33
2023-05-25	2,414	2,437	2,392	2,417	57,900	805.67
2023-05-24	2,401	2,419	2,394	2,414	23,200	804.67
2023-05-23	2,440	2,440	2,393	2,407	33,300	802.33
2023-05-22	2,380	2,445	2,380	2,439	53,000	813
2023-05-19	2,412	2,413	2,365	2,379	18,900	793
2023-05-18	2,375	2,395	2,355	2,394	22,000	798
2023-05-17	2,390	2,390	2,354	2,366	23,000	788.67
2023-05-16	2,420	2,420	2,354	2,386	33,200	795.33
2023-05-15	2,408	2,426	2,392	2,401	17,700	800.33
2023-05-12	2,403	2,429	2,402	2,407	16,300	802.33
2023-05-11	2,464	2,464	2,425	2,433	12,800	811
2023-05-10	2,463	2,473	2,450	2,456	23,200	818.67
2023-05-09	2,450	2,476	2,448	2,476	29,800	825.33
2023-05-08	2,420	2,450	2,410	2,450	22,000	816.67
2023-05-02	2,435	2,436	2,405	2,420	13,200	806.67
2023-05-01	2,433	2,444	2,416	2,435	21,400	811.67
2023-04-28	2,434	2,436	2,397	2,430	25,300	810
2023-04-27	2,363	2,406	2,359	2,400	24,200	800
2023-04-26	2,366	2,388	2,357	2,372	17,400	790.67
2023-04-25	2,378	2,408	2,371	2,375	17,800	791.67
2023-04-24	2,404	2,404	2,369	2,378	12,800	792.67
2023-04-21	2,369	2,404	2,360	2,394	14,700	798
2023-04-20	2,359	2,394	2,359	2,379	19,800	793
2023-04-19	2,378	2,392	2,355	2,375	27,300	791.67
2023-04-18	2,410	2,435	2,404	2,409	21,900	803
2023-04-17	2,401	2,420	2,364	2,410	26,200	803.33
2023-04-14	2,415	2,415	2,391	2,404	14,800	801.33
2023-04-13	2,430	2,430	2,381	2,404	20,000	801.33
2023-04-12	2,395	2,431	2,395	2,431	26,600	810.33
2023-04-11	2,389	2,400	2,370	2,386	23,800	795.33
2023-04-10	2,408	2,438	2,355	2,376	32,800	792
2023-04-07	2,374	2,418	2,374	2,405	35,600	801.67
2023-04-06	2,443	2,478	2,366	2,371	88,400	790.33
2023-04-05	2,548	2,559	2,480	2,484	145,300	828
2023-04-04	2,366	2,509	2,345	2,503	123,700	834.33
2023-04-03	2,265	2,365	2,254	2,364	56,000	788
2023-03-31	2,240	2,256	2,230	2,237	18,100	745.67
2023-03-30	2,232	2,246	2,214	2,242	16,900	747.33
2023-03-29	2,259	2,280	2,249	2,280	30,200	760
2023-03-28	2,275	2,288	2,245	2,245	20,900	748.33
2023-03-27	2,288	2,293	2,253	2,270	30,200	756.67
2023-03-24	2,267	2,271	2,246	2,267	21,200	755.67
2023-03-23	2,241	2,267	2,221	2,264	12,100	754.67
2023-03-22	2,220	2,261	2,206	2,249	20,600	749.67
2023-03-20	2,202	2,215	2,167	2,176	24,800	725.33
2023-03-17	2,256	2,265	2,222	2,228	18,000	742.67
2023-03-16	2,256	2,256	2,205	2,237	28,900	745.67
2023-03-15	2,261	2,299	2,261	2,288	15,700	762.67
2023-03-14	2,296	2,296	2,226	2,256	52,700	752
2023-03-13	2,342	2,364	2,301	2,321	29,100	773.67
2023-03-10	2,385	2,413	2,372	2,372	64,200	790.67
2023-03-09	2,383	2,419	2,383	2,408	47,500	802.67
2023-03-08	2,341	2,378	2,337	2,371	30,700	790.33
2023-03-07	2,329	2,353	2,322	2,352	32,600	784
2023-03-06	2,349	2,349	2,311	2,329	36,300	776.33
2023-03-03	2,335	2,349	2,320	2,345	50,700	781.67
2023-03-02	2,346	2,368	2,309	2,325	87,100	775
2023-03-01	2,279	2,303	2,269	2,296	30,100	765.33
2023-02-28	2,277	2,312	2,271	2,294	46,600	764.67
2023-02-27	2,235	2,286	2,229	2,284	34,200	761.33
2023-02-24	2,206	2,249	2,206	2,249	31,900	749.67
2023-02-22	2,206	2,227	2,197	2,218	23,500	739.33
2023-02-21	2,225	2,234	2,209	2,230	19,700	743.33
2023-02-20	2,223	2,223	2,186	2,221	18,700	740.33
2023-02-17	2,228	2,228	2,204	2,205	13,100	735
2023-02-16	2,208	2,225	2,208	2,225	11,900	741.67
2023-02-15	2,238	2,238	2,203	2,208	16,200	736
2023-02-14	2,220	2,233	2,208	2,232	7,900	744
2023-02-13	2,216	2,231	2,203	2,205	17,600	735
2023-02-10	2,195	2,245	2,191	2,234	18,000	744.67
2023-02-09	2,180	2,209	2,177	2,209	9,200	736.33
2023-02-08	2,186	2,199	2,181	2,191	9,600	730.33
2023-02-07	2,200	2,210	2,195	2,205	6,800	735
2023-02-06	2,185	2,196	2,170	2,196	14,100	732
2023-02-03	2,244	2,245	2,182	2,185	17,100	728.33
2023-02-02	2,209	2,253	2,198	2,236	60,000	745.33
2023-02-01	2,225	2,255	2,201	2,207	51,600	735.67
2023-01-31	2,175	2,192	2,171	2,188	25,000	729.33
2023-01-30	2,178	2,180	2,162	2,175	19,700	725
2023-01-27	2,189	2,198	2,162	2,162	32,200	720.67
2023-01-26	2,199	2,205	2,180	2,187	19,200	729
2023-01-25	2,171	2,193	2,160	2,193	22,300	731
2023-01-24	2,152	2,177	2,145	2,163	21,300	721
2023-01-23	2,150	2,159	2,131	2,141	13,700	713.67
2023-01-20	2,105	2,146	2,090	2,143	21,900	714.33
2023-01-19	2,098	2,117	2,092	2,101	12,000	700.33
2023-01-18	2,098	2,120	2,075	2,120	20,600	706.67
2023-01-17	2,089	2,096	2,080	2,088	9,800	696
2023-01-16	2,112	2,114	2,080	2,080	16,300	693.33
2023-01-13	2,090	2,120	2,090	2,105	32,800	701.67
2023-01-12	2,092	2,103	2,086	2,092	12,000	697.33
2023-01-11	2,084	2,095	2,084	2,092	16,100	697.33
2023-01-10	2,059	2,075	2,059	2,072	13,900	690.67
2023-01-06	2,031	2,044	2,023	2,042	13,200	680.67
2023-01-05	2,024	2,036	2,009	2,034	15,400	678
2023-01-04	2,060	2,060	2,027	2,029	9,900	676.33

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