[6331 東証1部] 三菱化工機 日足 時系列データ (2015年)

[6331 東証1部] 三菱化工機 (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2015-12-30239.00241.00238.00240.0034500082645000
2015-12-29234.00238.00231.00238.001039000243297000
2015-12-28230.00243.00230.00242.00447000106862000
2015-12-25235.00238.00228.00229.00819000189485000
2015-12-24243.00245.00236.00237.00608000146734000
2015-12-22243.00244.00240.00240.00844000204368000
2015-12-21257.00257.00249.00251.0037000093224000
2015-12-18263.00267.00260.00260.00506000132980000
2015-12-17267.00271.00265.00267.0030100080806000
2015-12-16266.00269.00265.00266.0023400062373000
2015-12-15265.00268.00261.00262.00412000108742000
2015-12-14277.00277.00271.00273.0016500045174000
2015-12-11280.00285.00279.00280.0026100073280000
2015-12-10286.00287.00282.00284.0021200060254000
2015-12-09287.00291.00287.00290.0021500062060000
2015-12-08294.00295.00291.00291.0014600042619000
2015-12-07296.00297.00293.00294.0011100032745000
2015-12-04294.00295.00292.00295.0019200056339000
2015-12-03298.00299.00296.00298.0013300039498000
2015-12-02297.00299.00297.00298.0015900047381000
2015-12-01295.00299.00295.00299.0030200089585000
2015-11-30300.00301.00298.00299.0011200033547000
2015-11-27299.00301.00298.00300.0012300036852000
2015-11-26302.00303.00298.00298.0014800044451000
2015-11-25302.00304.00301.00302.009600029004000
2015-11-24302.00304.00301.00303.0016600050266000
2015-11-20305.00306.00303.00303.0013000039574000
2015-11-19309.00310.00303.00306.0014600044854000
2015-11-18310.00311.00302.00306.0012800039273000
2015-11-17307.00311.00304.00309.0026700081912000
2015-11-16303.00307.00301.00305.0010500031893000
2015-11-13305.00309.00302.00309.0020600063044000
2015-11-12306.00307.00303.00305.0012800039072000
2015-11-11308.00310.00305.00307.0015800048559000
2015-11-10306.00309.00302.00308.0019500059749000
2015-11-09297.00308.00297.00308.0023200070523000
2015-11-06299.00299.00297.00298.007800023231000
2015-11-05296.00299.00295.00296.009800029066000
2015-11-04298.00300.00296.00299.0014000041787000
2015-11-02297.00302.00294.00295.0017000050531000
2015-10-30309.00309.00299.00302.0014600044366000
2015-10-29311.00313.00306.00308.0012700039258000
2015-10-28313.00313.00305.00310.009400028951000
2015-10-27313.00315.00310.00310.0015500048330000
2015-10-26319.00319.00314.00317.0017000053797000
2015-10-23316.00318.00314.00316.0021100066584000
2015-10-22315.00315.00309.00311.009400029361000
2015-10-21300.00315.00300.00314.0022000067999000
2015-10-20306.00307.00299.00304.0014800044846000
2015-10-19309.00310.00306.00306.0021700066890000
2015-10-16311.00315.00310.00311.0023900074652000
2015-10-15310.00311.00306.00311.0016400050599000
2015-10-14314.00314.00311.00312.0013300041513000
2015-10-13313.00316.00311.00316.0016100050397000
2015-10-09306.00313.00306.00312.0019900061580000
2015-10-08308.00312.00305.00307.0015700048469000
2015-10-07295.00306.00295.00306.00431000129763000
2015-10-06287.00299.00287.00292.00391000114881000
2015-10-05279.00285.00279.00282.00757000213131000
2015-10-02285.00287.00280.00287.0025700072986000
2015-10-01279.00286.00279.00286.0024000067657000
2015-09-30274.00277.00269.00274.0024900067880000
2015-09-29283.00284.00266.00266.00379000104814000
2015-09-28286.00287.00275.00280.00373000103603000
2015-09-25273.00283.00273.00283.0020200056173000
2015-09-24282.00284.00276.00277.0014000039240000
2015-09-18295.00295.00288.00290.008900025841000
2015-09-17290.00296.00290.00296.0015400045230000
2015-09-16288.00294.00287.00292.007600022089000
2015-09-15290.00295.00285.00285.007400021335000
2015-09-14298.00300.00291.00292.008200024077000
2015-09-11286.00296.00286.00295.0022800065850000
2015-09-10285.00287.00282.00285.0011700033340000
2015-09-09284.00292.00282.00291.0018400052773000
2015-09-08282.00289.00275.00276.0023100065152000
2015-09-07281.00287.00278.00282.009300026264000
2015-09-04294.00296.00281.00285.0025400073198000
2015-09-03304.00309.00292.00293.0015100044879000
2015-09-02292.00304.00286.00304.00391000115924000
2015-09-01300.00301.00291.00292.0021800064695000
2015-08-31316.00316.00303.00305.0019700060486000
2015-08-28296.00312.00296.00310.0028100085805000
2015-08-27290.00292.00288.00289.00365000105745000
2015-08-26290.00293.00285.00290.00462000133407000
2015-08-25260.00299.00257.00270.00587000160621000
2015-08-24303.00306.00286.00289.00726000214489000
2015-08-21315.00321.00312.00315.00721000228285000
2015-08-20340.00340.00333.00335.0022300075151000
2015-08-19343.00344.00341.00341.009500032526000
2015-08-18339.00344.00338.00344.0014700050099000
2015-08-17340.00341.00338.00341.0021500072979000
2015-08-14342.00343.00340.00340.0026700091056000
2015-08-13345.00347.00345.00345.0010900037644000
2015-08-12355.00355.00347.00348.0019100066691000
2015-08-11354.00356.00350.00355.0016700058933000
2015-08-10350.00354.00349.00352.0023400082049000
2015-08-07351.00357.00350.00357.0018500065535000
2015-08-06348.00352.00344.00351.00355000123577000
2015-08-05341.00347.00340.00346.00295000101316000
2015-08-04344.00344.00341.00343.0014700050263000
2015-08-03351.00351.00340.00344.0029000099956000
2015-07-31351.00352.00347.00349.00301000105228000
2015-07-30359.00360.00353.00355.0016800059917000
2015-07-29365.00365.00357.00360.0011300040654000
2015-07-28360.00364.00358.00362.0014100051026000
2015-07-27371.00371.00365.00365.0017000062573000
2015-07-24373.00374.00371.00373.008000029807000
2015-07-23370.00375.00370.00375.009900036945000
2015-07-22375.00375.00371.00371.0014100052486000
2015-07-21379.00379.00375.00377.0011300042646000
2015-07-17377.00377.00372.00376.009100034037000
2015-07-16369.00376.00369.00375.0012400046316000
2015-07-15371.00374.00367.00370.0014700054479000
2015-07-14369.00377.00369.00372.0020500076465000
2015-07-13366.00367.00363.00366.0017800064965000
2015-07-10357.00360.00350.00357.00314000111498000
2015-07-09354.00358.00335.00356.00684000237811000
2015-07-08375.00377.00365.00365.00406000150225000
2015-07-07379.00381.00376.00378.0018500069895000
2015-07-06380.00382.00376.00378.00277000105069000
2015-07-03384.00385.00381.00384.0025100096191000
2015-07-02393.00393.00381.00384.00439000169830000
2015-07-01374.00383.00374.00380.0025000094829000
2015-06-30372.00375.00371.00374.0021300079556000
2015-06-29370.00376.00370.00372.00467000173972000
2015-06-26387.00390.00383.00383.00262000100763000
2015-06-25390.00391.00387.00388.00333000129494000
2015-06-24391.00391.00388.00390.00282000109829000
2015-06-23397.00397.00388.00393.00584000230019000
2015-06-22390.00398.00386.00393.00571000222702000
2015-06-19386.00393.00386.00390.0018500072030000
2015-06-18398.00398.00387.00388.00458000179218000
2015-06-17400.00402.00399.00399.0016000063959000
2015-06-16402.00403.00399.00399.00260000104113000
2015-06-15402.00404.00401.00403.00253000101817000
2015-06-12406.00408.00405.00407.00297000120660000
2015-06-11405.00406.00401.00405.00276000111293000
2015-06-10402.00408.00402.00405.00273000110318000
2015-06-09405.00406.00402.00402.00269000108758000
2015-06-08405.00408.00405.00405.0018700075944000
2015-06-05410.00410.00406.00408.0021600088118000
2015-06-04412.00414.00411.00411.0022300091958000
2015-06-03412.00415.00411.00413.00379000156305000
2015-06-02414.00417.00411.00415.00679000281601000
2015-06-01403.00416.00403.00414.00644000264386000
2015-05-29402.00408.00402.00408.00541000219414000
2015-05-28403.00403.00400.00401.00332000133387000
2015-05-27401.00403.00401.00403.00313000125845000
2015-05-26405.00406.00401.00402.00280000112763000
2015-05-25403.00407.00402.00404.00434000175213000
2015-05-22400.00403.00398.00401.00475000189812000
2015-05-21401.00403.00400.00400.00487000195242000
2015-05-20404.00405.00401.00403.00654000263191000
2015-05-19407.00409.00402.00405.00746000302533000
2015-05-18413.00414.00405.00409.00766000312639000
2015-05-15414.00414.00410.00412.00376000154959000
2015-05-14414.00414.00411.00413.0022100091158000
2015-05-13417.00417.00413.00415.0020100083496000
2015-05-12414.00418.00413.00418.00260000108111000
2015-05-11415.00415.00412.00414.0018700077315000
2015-05-08410.00413.00408.00412.00434000178317000
2015-05-07410.00414.00410.00412.00296000121811000
2015-05-01423.00423.00412.00413.00459000190630000
2015-04-30428.00434.00422.00426.001997000856990000
2015-04-28415.00416.00412.00414.0017800073647000
2015-04-27416.00416.00413.00415.0020100083289000
2015-04-24413.00415.00411.00414.00357000147134000
2015-04-23416.00416.00412.00413.00244000100969000
2015-04-22416.00418.00412.00414.00474000196553000
2015-04-21416.00417.00413.00417.00450000186527000
2015-04-20418.00418.00414.00416.00301000125031000
2015-04-17420.00422.00417.00418.00327000137040000
2015-04-16413.00425.00413.00422.00803000336607000
2015-04-15417.00418.00414.00417.00315000131027000
2015-04-14417.00420.00416.00417.00396000165398000
2015-04-13422.00423.00417.00419.0022000092304000
2015-04-10419.00420.00416.00418.00370000154487000
2015-04-09422.00423.00418.00420.00269000112886000
2015-04-08422.00425.00421.00422.00332000140457000
2015-04-07414.00422.00414.00422.00953000399065000
2015-04-06409.00415.00408.00414.00337000138693000
2015-04-03413.00415.00409.00412.00414000170875000
2015-04-02410.00414.00406.00410.00624000255640000
2015-04-01417.00418.00404.00410.00894000366730000
2015-03-31417.00427.00417.00417.00665000279084000
2015-03-30416.00418.00411.00415.00514000212659000
2015-03-27430.00432.00416.00421.00820000348765000
2015-03-26436.00437.00433.00433.00438000190434000
2015-03-25437.00438.00435.00435.00378000164890000
2015-03-24436.00438.00435.00437.00331000144400000
2015-03-23435.00439.00434.00438.00539000235106000
2015-03-20437.00441.00435.00435.00696000304363000
2015-03-19437.00438.00435.00437.00429000187223000
2015-03-18441.00441.00436.00438.00349000152796000
2015-03-17438.00441.00435.00438.00487000213626000
2015-03-16437.00439.00436.00436.00298000130272000
2015-03-13438.00440.00436.00436.00573000250762000
2015-03-12439.00442.00436.00437.00563000246852000
2015-03-11435.00444.00435.00441.00509000224316000
2015-03-10438.00441.00435.00437.00581000253794000
2015-03-09439.00442.00438.00438.00289000126967000
2015-03-06438.00443.00438.00441.00397000174986000
2015-03-05440.00444.00438.00439.00349000153670000
2015-03-04445.00446.00439.00441.00731000323456000
2015-03-03433.00451.00433.00449.001493000658237000
2015-03-02437.00442.00435.00435.001054000461136000
2015-02-27445.00448.00440.00444.00947000420571000
2015-02-26446.00450.00446.00448.00672000300339000
2015-02-25450.00451.00446.00448.00544000244164000
2015-02-24452.00452.00445.00445.00789000353186000
2015-02-23455.00457.00452.00452.00513000232831000
2015-02-20454.00462.00453.00456.00957000437440000
2015-02-19465.00466.00451.00454.00986000449267000
2015-02-18467.00468.00461.00463.00803000372511000
2015-02-17461.00470.00458.00464.001033000479945000
2015-02-16467.00475.00459.00461.0032340001506887000
2015-02-13441.00454.00441.00445.00995000445906000
2015-02-12437.00444.00436.00441.00635000279531000
2015-02-10438.00441.00435.00437.00286000125265000
2015-02-09434.00441.00433.00440.00482000211238000
2015-02-06436.00437.00432.00435.00554000240817000
2015-02-05442.00444.00435.00438.00814000357892000
2015-02-04442.00447.00442.00444.00643000285325000
2015-02-03450.00452.00442.00442.00679000302343000
2015-02-02446.00451.00446.00449.00466000208967000
2015-01-30452.00454.00445.00447.00710000318253000
2015-01-29456.00461.00451.00451.00578000262766000
2015-01-28455.00462.00454.00461.00913000419387000
2015-01-27452.00455.00450.00455.00426000192788000
2015-01-26446.00452.00445.00450.00355000159465000
2015-01-23451.00456.00445.00450.00738000331773000
2015-01-22456.00461.00450.00452.00572000259729000
2015-01-21463.00465.00452.00455.00842000385232000
2015-01-20469.00473.00463.00468.00873000407940000
2015-01-19462.00470.00453.00470.001719000796020000
2015-01-16452.00465.00443.00463.001621000733152000
2015-01-15445.00459.00445.00455.00946000428080000
2015-01-14455.00455.00446.00448.00955000429506000
2015-01-13450.00456.00448.00455.00794000358767000
2015-01-09470.00472.00457.00460.001407000652639000
2015-01-08480.00481.00467.00470.001423000670492000
2015-01-07480.00493.00473.00477.0021300001032142000
2015-01-06474.00482.00470.00476.001602000764508000
2015-01-05480.00490.00471.00486.0029600001434387000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter