6331 三菱化工機(株) の時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	147	149	145	145	54,000	483.33
2003-12-29	144	148	141	144	137,000	480
2003-12-26	133	140	132	140	189,000	466.67
2003-12-25	129	130	127	129	198,000	430
2003-12-24	129	131	128	129	134,000	430
2003-12-22	133	133	129	130	97,000	433.33
2003-12-19	132	134	130	133	111,000	443.33
2003-12-18	132	135	132	134	153,000	446.67
2003-12-17	138	138	131	131	55,000	436.67
2003-12-16	134	136	133	135	100,000	450
2003-12-15	133	137	133	136	134,000	453.33
2003-12-12	128	132	128	129	143,000	430
2003-12-11	135	135	126	126	89,000	420
2003-12-10	131	132	130	130	68,000	433.33
2003-12-09	135	135	132	134	76,000	446.67
2003-12-08	139	140	135	138	56,000	460
2003-12-05	140	140	138	140	73,000	466.67
2003-12-04	138	138	136	137	50,000	456.67
2003-12-03	139	139	137	138	71,000	460
2003-12-02	142	142	138	138	43,000	460
2003-12-01	133	140	133	138	65,000	460
2003-11-28	142	143	142	143	18,000	476.67
2003-11-27	146	146	140	142	26,000	473.33
2003-11-26	140	141	140	141	46,000	470
2003-11-25	138	139	135	139	59,000	463.33
2003-11-21	133	133	130	130	55,000	433.33
2003-11-20	129	133	128	133	47,000	443.33
2003-11-19	132	132	121	129	140,000	430
2003-11-18	138	138	131	132	110,000	440
2003-11-17	150	151	135	143	131,000	476.67
2003-11-14	150	158	150	153	38,000	510
2003-11-13	152	159	148	154	49,000	513.33
2003-11-12	148	154	148	152	68,000	506.67
2003-11-11	160	160	141	146	101,000	486.67
2003-11-10	159	161	157	159	33,000	530
2003-11-07	159	162	158	159	23,000	530
2003-11-06	161	162	158	158	57,000	526.67
2003-11-05	163	163	161	162	31,000	540
2003-11-04	163	164	162	164	36,000	546.67
2003-10-31	158	161	158	160	64,000	533.33
2003-10-30	162	163	158	160	71,000	533.33
2003-10-29	164	164	162	163	19,000	543.33
2003-10-28	160	163	160	163	31,000	543.33
2003-10-27	166	167	155	158	94,000	526.67
2003-10-24	167	167	164	164	63,000	546.67
2003-10-23	171	171	167	167	135,000	556.67
2003-10-22	175	175	172	172	35,000	573.33
2003-10-21	179	182	172	172	133,000	573.33
2003-10-20	177	177	171	175	100,000	583.33
2003-10-17	171	174	170	172	57,000	573.33
2003-10-16	174	174	171	172	45,000	573.33
2003-10-15	177	177	172	172	68,000	573.33
2003-10-14	180	180	176	176	194,000	586.67
2003-10-10	177	177	173	176	121,000	586.67
2003-10-09	168	175	167	175	176,000	583.33
2003-10-08	170	170	167	167	68,000	556.67
2003-10-07	171	173	167	170	171,000	566.67
2003-10-06	172	173	168	169	112,000	563.33
2003-10-03	169	171	168	171	54,000	570
2003-10-02	168	171	168	170	66,000	566.67
2003-10-01	171	171	167	167	56,000	556.67
2003-09-30	167	171	167	171	38,000	570
2003-09-29	170	172	166	172	81,000	573.33
2003-09-26	164	170	164	170	67,000	566.67
2003-09-25	169	169	166	167	70,000	556.67
2003-09-24	172	174	171	171	169,000	570
2003-09-22	173	177	172	177	118,000	590
2003-09-19	179	181	176	177	41,000	590
2003-09-18	181	181	177	180	76,000	600
2003-09-17	179	183	178	180	270,000	600
2003-09-16	177	177	175	176	53,000	586.67
2003-09-12	179	179	172	175	136,000	583.33
2003-09-11	177	177	174	176	90,000	586.67
2003-09-10	176	177	176	177	47,000	590
2003-09-09	178	179	173	176	106,000	586.67
2003-09-08	175	176	172	173	120,000	576.67
2003-09-05	179	180	175	175	73,000	583.33
2003-09-04	177	179	176	179	156,000	596.67
2003-09-03	184	185	178	180	157,000	600
2003-09-02	178	185	177	184	348,000	613.33
2003-09-01	178	178	175	177	111,000	590
2003-08-29	178	180	176	177	50,000	590
2003-08-28	183	183	177	178	67,000	593.33
2003-08-27	181	183	181	181	221,000	603.33
2003-08-26	177	179	173	178	99,000	593.33
2003-08-25	178	180	175	175	41,000	583.33
2003-08-22	180	180	177	178	175,000	593.33
2003-08-21	179	182	177	177	451,000	590
2003-08-20	174	177	173	177	218,000	590
2003-08-19	175	175	172	175	138,000	583.33
2003-08-18	170	172	166	170	98,000	566.67
2003-08-15	167	168	164	165	96,000	550
2003-08-14	163	165	159	165	94,000	550
2003-08-13	161	164	160	162	74,000	540
2003-08-12	155	159	154	159	57,000	530
2003-08-11	155	155	152	155	97,000	516.67
2003-08-08	155	157	154	155	76,000	516.67
2003-08-07	157	157	151	154	171,000	513.33
2003-08-06	162	162	158	158	68,000	526.67
2003-08-05	163	163	162	162	45,000	540
2003-08-04	164	165	162	164	58,000	546.67
2003-08-01	165	165	163	163	34,000	543.33
2003-07-31	166	167	162	165	112,000	550
2003-07-30	170	172	167	167	120,000	556.67
2003-07-29	170	176	169	171	405,000	570
2003-07-28	162	165	161	163	149,000	543.33
2003-07-25	165	165	160	160	127,000	533.33
2003-07-24	162	167	160	164	193,000	546.67
2003-07-23	158	158	156	157	68,000	523.33
2003-07-22	155	157	153	156	81,000	520
2003-07-18	152	158	152	157	82,000	523.33
2003-07-17	155	157	150	153	283,000	510
2003-07-16	168	169	165	165	196,000	550
2003-07-15	171	171	167	168	104,000	560
2003-07-14	171	171	165	166	114,000	553.33
2003-07-11	173	174	169	170	234,000	566.67
2003-07-10	173	175	172	175	313,000	583.33
2003-07-09	175	175	171	172	154,000	573.33
2003-07-08	177	180	172	173	302,000	576.67
2003-07-07	180	180	175	176	117,000	586.67
2003-07-04	175	179	174	176	155,000	586.67
2003-07-03	188	190	170	175	390,000	583.33
2003-07-02	197	197	185	186	508,000	620
2003-07-01	182	192	180	192	705,000	640
2003-06-30	184	189	180	181	221,000	603.33
2003-06-27	180	184	177	183	284,000	610
2003-06-26	176	176	174	176	82,000	586.67
2003-06-25	171	177	171	175	91,000	583.33
2003-06-24	176	176	172	173	114,000	576.67
2003-06-23	180	182	177	178	185,000	593.33
2003-06-20	174	181	170	179	313,000	596.67
2003-06-19	172	173	169	173	120,000	576.67
2003-06-18	170	172	167	168	243,000	560
2003-06-17	177	180	170	173	181,000	576.67
2003-06-16	181	181	177	177	92,000	590
2003-06-13	177	181	177	179	163,000	596.67
2003-06-12	183	184	178	179	166,000	596.67
2003-06-11	182	183	179	179	259,000	596.67
2003-06-10	183	183	177	178	398,000	593.33
2003-06-09	175	188	174	186	671,000	620
2003-06-06	177	182	175	178	446,000	593.33
2003-06-05	169	169	166	167	107,000	556.67
2003-06-04	168	168	163	164	73,000	546.67
2003-06-03	165	166	162	166	130,000	553.33
2003-06-02	168	170	161	163	133,000	543.33
2003-05-30	173	173	167	168	75,000	560
2003-05-29	172	173	170	172	102,000	573.33
2003-05-28	173	173	169	171	118,000	570
2003-05-27	170	170	165	169	107,000	563.33
2003-05-26	166	170	166	168	111,000	560
2003-05-23	175	175	170	170	169,000	566.67
2003-05-22	175	176	172	173	118,000	576.67
2003-05-21	180	185	170	172	547,000	573.33
2003-05-20	166	182	165	180	844,000	600
2003-05-19	170	171	167	167	112,000	556.67
2003-05-16	170	176	168	170	830,000	566.67
2003-05-15	163	164	161	161	110,000	536.67
2003-05-14	166	166	162	162	123,000	540
2003-05-13	165	167	163	165	136,000	550
2003-05-12	172	172	166	166	107,000	553.33
2003-05-09	165	169	163	169	102,000	563.33
2003-05-08	166	168	164	165	115,000	550
2003-05-07	169	169	163	164	75,000	546.67
2003-05-06	168	169	163	164	245,000	546.67
2003-05-02	160	170	158	166	220,000	553.33
2003-05-01	155	160	152	158	83,000	526.67
2003-04-30	155	157	152	157	72,000	523.33
2003-04-28	160	163	150	151	176,000	503.33
2003-04-25	158	164	156	158	107,000	526.67
2003-04-24	158	163	157	159	161,000	530
2003-04-23	173	173	162	163	121,000	543.33
2003-04-22	183	183	167	173	362,000	576.67
2003-04-21	168	179	166	178	285,000	593.33
2003-04-18	169	170	165	168	154,000	560
2003-04-17	166	172	166	166	100,000	553.33
2003-04-16	171	173	167	170	194,000	566.67
2003-04-15	160	167	160	166	270,000	553.33
2003-04-14	167	169	158	158	326,000	526.67
2003-04-11	181	185	167	170	349,000	566.67
2003-04-10	174	179	174	179	325,000	596.67
2003-04-09	177	192	172	175	659,000	583.33
2003-04-08	196	198	178	180	1,221,000	600
2003-04-07	179	209	175	206	3,296,000	686.67
2003-04-04	154	178	152	172	1,990,000	573.33
2003-04-03	159	162	154	154	643,000	513.33
2003-04-02	148	154	147	154	261,000	513.33
2003-04-01	142	150	142	148	442,000	493.33
2003-03-31	148	151	146	146	524,000	486.67
2003-03-28	149	154	146	154	682,000	513.33
2003-03-27	159	167	152	154	2,739,000	513.33
2003-03-26	123	158	123	157	2,523,000	523.33
2003-03-25	122	123	120	123	55,000	410
2003-03-24	118	123	115	123	72,000	410
2003-03-20	118	118	115	118	22,000	393.33
2003-03-19	114	116	114	116	22,000	386.67
2003-03-18	117	118	115	115	41,000	383.33
2003-03-17	119	119	116	118	19,000	393.33
2003-03-14	115	121	115	116	141,000	386.67
2003-03-13	114	117	114	117	15,000	390
2003-03-12	113	117	112	113	76,000	376.67
2003-03-11	118	118	113	113	67,000	376.67
2003-03-10	115	118	115	118	32,000	393.33
2003-03-07	123	123	120	120	58,000	400
2003-03-06	124	127	124	125	76,000	416.67
2003-03-05	124	127	124	126	52,000	420
2003-03-04	123	129	123	128	122,000	426.67
2003-03-03	123	123	118	123	72,000	410
2003-02-28	123	123	121	123	21,000	410
2003-02-27	120	120	118	118	28,000	393.33
2003-02-26	123	124	116	120	77,000	400
2003-02-25	121	124	116	123	47,000	410
2003-02-24	125	126	123	123	38,000	410
2003-02-21	126	126	124	124	31,000	413.33
2003-02-20	129	129	124	124	82,000	413.33
2003-02-19	132	132	129	129	48,000	430
2003-02-18	129	133	129	129	105,000	430
2003-02-17	129	131	128	129	41,000	430
2003-02-14	130	133	127	129	317,000	430
2003-02-13	125	127	125	127	130,000	423.33
2003-02-12	127	127	123	126	111,000	420
2003-02-10	119	127	119	127	163,000	423.33
2003-02-07	123	124	118	119	95,000	396.67
2003-02-06	121	126	119	123	157,000	410
2003-02-05	118	122	117	120	86,000	400
2003-02-04	122	124	118	120	40,000	400
2003-02-03	112	120	110	120	92,000	400
2003-01-31	118	118	111	111	70,000	370
2003-01-30	121	121	119	119	23,000	396.67
2003-01-29	120	122	119	121	70,000	403.33
2003-01-28	127	127	119	121	83,000	403.33
2003-01-27	128	130	125	130	211,000	433.33
2003-01-24	121	130	121	128	325,000	426.67
2003-01-23	122	123	114	120	132,000	400
2003-01-22	120	130	118	125	361,000	416.67
2003-01-21	117	120	113	120	146,000	400
2003-01-20	111	117	110	117	116,000	390
2003-01-17	104	111	104	111	89,000	370
2003-01-16	107	107	103	106	21,000	353.33
2003-01-15	105	108	105	108	39,000	360
2003-01-14	104	106	102	105	122,000	350
2003-01-10	100	103	100	103	33,000	343.33
2003-01-09	102	102	100	102	23,000	340
2003-01-08	103	104	103	104	35,000	346.67
2003-01-07	105	106	104	106	57,000	353.33
2003-01-06	100	105	100	105	71,000	350

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