6331 三菱化工機(株) の時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	103	103	99	100	25,000	333.33
2002-12-27	97	103	97	103	85,000	343.33
2002-12-26	95	97	95	97	49,000	323.33
2002-12-25	93	97	92	95	89,000	316.67
2002-12-24	93	98	91	95	102,000	316.67
2002-12-20	96	100	95	98	117,000	326.67
2002-12-19	90	95	89	95	50,000	316.67
2002-12-18	94	94	89	89	49,000	296.67
2002-12-17	93	94	91	92	36,000	306.67
2002-12-16	95	95	93	93	32,000	310
2002-12-13	98	99	95	97	128,000	323.33
2002-12-12	101	102	98	100	72,000	333.33
2002-12-11	106	106	102	102	110,000	340
2002-12-10	104	105	101	105	44,000	350
2002-12-09	106	106	104	105	52,000	350
2002-12-06	102	107	102	104	333,000	346.67
2002-12-05	113	119	111	117	291,000	390
2002-12-04	104	111	104	111	120,000	370
2002-12-03	105	106	104	106	143,000	353.33
2002-12-02	103	103	101	102	73,000	340
2002-11-29	102	106	102	103	57,000	343.33
2002-11-28	102	105	102	102	56,000	340
2002-11-27	101	105	101	103	34,000	343.33
2002-11-26	107	107	102	103	52,000	343.33
2002-11-25	100	104	99	104	60,000	346.67
2002-11-22	96	103	95	102	53,000	340
2002-11-21	98	98	93	94	30,000	313.33
2002-11-20	87	100	85	90	49,000	300
2002-11-19	91	94	86	86	46,000	286.67
2002-11-18	96	98	93	95	71,000	316.67
2002-11-15	100	101	99	100	63,000	333.33
2002-11-14	100	102	100	100	20,000	333.33
2002-11-13	103	104	101	102	15,000	340
2002-11-12	105	105	102	105	35,000	350
2002-11-11	114	114	105	105	88,000	350
2002-11-08	112	113	110	113	45,000	376.67
2002-11-07	113	113	110	112	37,000	373.33
2002-11-06	111	113	110	113	39,000	376.67
2002-11-05	114	114	110	113	45,000	376.67
2002-11-01	115	115	111	113	32,000	376.67
2002-10-31	113	115	113	115	14,000	383.33
2002-10-30	111	114	110	114	28,000	380
2002-10-29	114	115	112	112	8,000	373.33
2002-10-28	114	115	110	115	46,000	383.33
2002-10-25	109	116	108	116	30,000	386.67
2002-10-24	110	111	110	110	44,000	366.67
2002-10-23	110	116	110	115	44,000	383.33
2002-10-22	117	117	110	110	30,000	366.67
2002-10-21	116	118	111	114	48,000	380
2002-10-18	117	118	116	116	18,000	386.67
2002-10-17	117	117	115	115	17,000	383.33
2002-10-16	116	117	116	117	34,000	390
2002-10-15	121	124	118	121	53,000	403.33
2002-10-11	111	113	108	111	101,000	370
2002-10-10	101	104	98	101	81,000	336.67
2002-10-09	106	108	100	100	94,000	333.33
2002-10-08	105	108	105	105	37,000	350
2002-10-07	113	113	105	105	50,000	350
2002-10-04	116	116	114	115	60,000	383.33
2002-10-03	125	125	116	118	94,000	393.33
2002-10-02	129	129	126	126	18,000	420
2002-10-01	130	131	126	129	30,000	430
2002-09-30	131	135	131	131	32,000	436.67
2002-09-27	134	139	131	136	142,000	453.33
2002-09-26	130	134	130	134	93,000	446.67
2002-09-25	123	128	123	128	63,000	426.67
2002-09-24	128	128	124	128	35,000	426.67
2002-09-20	126	128	123	128	38,000	426.67
2002-09-19	124	129	124	124	21,000	413.33
2002-09-18	124	128	122	128	21,000	426.67
2002-09-17	128	130	125	129	28,000	430
2002-09-13	130	130	119	124	129,000	413.33
2002-09-12	120	126	119	126	59,000	420
2002-09-11	126	127	123	123	75,000	410
2002-09-10	117	123	117	123	33,000	410
2002-09-09	114	119	114	119	13,000	396.67
2002-09-06	117	117	111	113	51,000	376.67
2002-09-05	117	119	116	117	40,000	390
2002-09-04	116	120	116	116	57,000	386.67
2002-09-03	125	125	119	119	49,000	396.67
2002-09-02	122	122	120	121	34,000	403.33
2002-08-30	122	125	121	123	42,000	410
2002-08-29	123	125	122	122	53,000	406.67
2002-08-28	127	127	125	125	24,000	416.67
2002-08-27	128	128	125	128	20,000	426.67
2002-08-26	127	130	127	128	42,000	426.67
2002-08-23	127	129	126	126	41,000	420
2002-08-22	128	130	125	125	28,000	416.67
2002-08-21	126	131	125	129	25,000	430
2002-08-20	127	128	126	126	43,000	420
2002-08-19	132	132	127	127	37,000	423.33
2002-08-16	138	138	130	130	17,000	433.33
2002-08-15	132	133	131	133	22,000	443.33
2002-08-14	131	134	131	131	19,000	436.67
2002-08-13	130	133	130	131	19,000	436.67
2002-08-12	141	141	134	134	75,000	446.67
2002-08-09	138	139	135	139	44,000	463.33
2002-08-08	135	135	134	135	8,000	450
2002-08-07	134	139	130	135	103,000	450
2002-08-06	121	133	120	133	141,000	443.33
2002-08-05	134	134	131	131	33,000	436.67
2002-08-02	137	137	134	134	30,000	446.67
2002-08-01	137	138	133	137	14,000	456.67
2002-07-31	137	139	136	136	14,000	453.33
2002-07-30	140	140	135	138	69,000	460
2002-07-29	132	145	127	145	92,000	483.33
2002-07-26	135	136	126	127	95,000	423.33
2002-07-25	135	135	131	134	44,000	446.67
2002-07-24	126	130	126	126	30,000	420
2002-07-23	129	129	125	126	23,000	420
2002-07-22	132	132	125	129	37,000	430
2002-07-19	135	135	130	132	40,000	440
2002-07-18	137	137	133	133	29,000	443.33
2002-07-17	136	137	131	137	15,000	456.67
2002-07-16	142	142	136	136	36,000	453.33
2002-07-15	140	140	139	140	22,000	466.67
2002-07-12	139	141	138	140	24,000	466.67
2002-07-11	141	143	138	138	61,000	460
2002-07-10	140	141	138	141	22,000	470
2002-07-09	139	140	138	140	26,000	466.67
2002-07-08	140	142	140	140	12,000	466.67
2002-07-05	140	143	140	141	12,000	470
2002-07-04	140	143	139	140	24,000	466.67
2002-07-03	139	142	139	142	86,000	473.33
2002-07-02	145	145	140	140	119,000	466.67
2002-07-01	138	138	135	135	22,000	450
2002-06-28	134	137	134	136	17,000	453.33
2002-06-27	130	140	130	135	94,000	450
2002-06-26	135	135	130	130	39,000	433.33
2002-06-25	131	135	131	135	26,000	450
2002-06-24	125	135	125	135	90,000	450
2002-06-21	137	137	135	135	23,000	450
2002-06-20	134	139	133	139	30,000	463.33
2002-06-19	137	138	135	135	37,000	450
2002-06-18	136	140	136	137	59,000	456.67
2002-06-17	141	142	135	136	44,000	453.33
2002-06-14	144	144	143	144	159,000	480
2002-06-13	150	150	145	150	28,000	500
2002-06-12	153	153	148	148	32,000	493.33
2002-06-11	151	155	148	155	72,000	516.67
2002-06-10	150	151	148	148	37,000	493.33
2002-06-07	151	154	148	151	40,000	503.33
2002-06-06	159	159	151	151	44,000	503.33
2002-06-05	157	159	153	157	52,000	523.33
2002-06-04	155	157	151	157	45,000	523.33
2002-06-03	157	158	155	157	29,000	523.33
2002-05-31	160	160	155	155	31,000	516.67
2002-05-30	156	159	156	159	41,000	530
2002-05-29	159	161	156	156	70,000	520
2002-05-28	161	161	159	161	35,000	536.67
2002-05-27	164	164	159	161	104,000	536.67
2002-05-24	162	162	158	161	78,000	536.67
2002-05-23	165	165	158	162	135,000	540
2002-05-22	152	163	151	158	300,000	526.67
2002-05-21	150	152	149	152	52,000	506.67
2002-05-20	148	150	148	148	27,000	493.33
2002-05-17	148	149	143	144	56,000	480
2002-05-16	146	149	144	149	28,000	496.67
2002-05-15	146	146	143	143	37,000	476.67
2002-05-14	143	145	143	145	31,000	483.33
2002-05-13	153	153	142	143	80,000	476.67
2002-05-10	142	143	141	143	27,000	476.67
2002-05-09	141	143	141	142	61,000	473.33
2002-05-08	141	142	141	142	42,000	473.33
2002-05-07	140	143	140	141	38,000	470
2002-05-02	144	145	144	144	19,000	480
2002-05-01	146	147	142	143	37,000	476.67
2002-04-30	149	149	144	146	28,000	486.67
2002-04-26	152	152	149	149	57,000	496.67
2002-04-25	151	153	151	152	57,000	506.67
2002-04-24	155	157	153	153	90,000	510
2002-04-23	152	155	150	155	107,000	516.67
2002-04-22	153	155	150	155	37,000	516.67
2002-04-19	150	150	149	149	36,000	496.67
2002-04-18	150	152	148	150	47,000	500
2002-04-17	145	149	143	149	57,000	496.67
2002-04-16	144	149	144	149	21,000	496.67
2002-04-15	146	154	142	149	29,000	496.67
2002-04-12	150	150	148	148	37,000	493.33
2002-04-11	151	154	148	150	115,000	500
2002-04-10	146	146	143	146	51,000	486.67
2002-04-09	144	146	143	143	37,000	476.67
2002-04-08	142	145	141	144	79,000	480
2002-04-05	144	144	141	142	56,000	473.33
2002-04-04	135	143	135	142	119,000	473.33
2002-04-03	133	137	132	137	50,000	456.67
2002-04-02	138	138	133	133	25,000	443.33
2002-04-01	141	141	133	133	40,000	443.33
2002-03-29	141	141	136	136	25,000	453.33
2002-03-28	140	143	140	140	12,000	466.67
2002-03-27	140	143	140	143	17,000	476.67
2002-03-26	147	147	140	141	42,000	470
2002-03-25	147	147	140	145	56,000	483.33
2002-03-22	153	155	146	148	50,000	493.33
2002-03-20	150	160	150	153	102,000	510
2002-03-19	152	152	150	150	57,000	500
2002-03-18	154	154	152	152	17,000	506.67
2002-03-15	148	152	147	152	51,000	506.67
2002-03-14	144	150	143	145	41,000	483.33
2002-03-13	151	151	146	148	37,000	493.33
2002-03-12	160	160	151	151	102,000	503.33
2002-03-11	150	158	145	158	110,000	526.67
2002-03-08	141	142	139	140	233,000	466.67
2002-03-07	141	141	140	141	48,000	470
2002-03-06	141	142	139	141	80,000	470
2002-03-05	148	148	140	141	95,000	470
2002-03-04	142	148	142	146	97,000	486.67
2002-03-01	142	142	138	142	114,000	473.33
2002-02-28	135	142	135	137	87,000	456.67
2002-02-27	131	135	130	134	61,000	446.67
2002-02-26	135	135	130	135	65,000	450
2002-02-25	128	131	127	130	61,000	433.33
2002-02-22	126	130	126	129	34,000	430
2002-02-21	128	130	127	130	21,000	433.33
2002-02-20	123	127	123	127	40,000	423.33
2002-02-19	125	126	123	125	49,000	416.67
2002-02-18	126	130	125	125	70,000	416.67
2002-02-15	128	130	128	130	35,000	433.33
2002-02-14	128	132	127	128	80,000	426.67
2002-02-13	125	127	125	127	89,000	423.33
2002-02-12	127	127	123	124	83,000	413.33
2002-02-08	119	125	119	125	75,000	416.67
2002-02-07	117	120	117	118	16,000	393.33
2002-02-06	115	120	115	119	37,000	396.67
2002-02-05	125	125	118	120	68,000	400
2002-02-04	123	126	118	125	65,000	416.67
2002-02-01	123	123	120	122	20,000	406.67
2002-01-31	127	127	121	126	44,000	420
2002-01-30	125	129	125	129	15,000	430
2002-01-29	129	130	128	128	18,000	426.67
2002-01-28	134	134	129	130	73,000	433.33
2002-01-25	135	135	130	134	58,000	446.67
2002-01-24	131	136	130	135	107,000	450
2002-01-23	121	132	121	127	35,000	423.33
2002-01-22	131	133	125	125	29,000	416.67
2002-01-21	125	133	125	130	57,000	433.33
2002-01-18	118	125	115	125	48,000	416.67
2002-01-17	117	120	116	120	37,000	400
2002-01-16	126	126	116	125	36,000	416.67
2002-01-15	125	125	116	116	67,000	386.67
2002-01-11	135	137	131	131	174,000	436.67
2002-01-10	129	135	129	130	75,000	433.33
2002-01-09	125	128	124	127	50,000	423.33
2002-01-08	125	127	125	125	72,000	416.67
2002-01-07	127	128	125	126	44,000	420
2002-01-04	129	130	125	125	22,000	416.67

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