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 | 1,450 |
| 2003-12-29 | 144 | 148 | 141 | 144 | 137,000 | 1,440 |
| 2003-12-26 | 133 | 140 | 132 | 140 | 189,000 | 1,400 |
| 2003-12-25 | 129 | 130 | 127 | 129 | 198,000 | 1,290 |
| 2003-12-24 | 129 | 131 | 128 | 129 | 134,000 | 1,290 |
| 2003-12-22 | 133 | 133 | 129 | 130 | 97,000 | 1,300 |
| 2003-12-19 | 132 | 134 | 130 | 133 | 111,000 | 1,330 |
| 2003-12-18 | 132 | 135 | 132 | 134 | 153,000 | 1,340 |
| 2003-12-17 | 138 | 138 | 131 | 131 | 55,000 | 1,310 |
| 2003-12-16 | 134 | 136 | 133 | 135 | 100,000 | 1,350 |
| 2003-12-15 | 133 | 137 | 133 | 136 | 134,000 | 1,360 |
| 2003-12-12 | 128 | 132 | 128 | 129 | 143,000 | 1,290 |
| 2003-12-11 | 135 | 135 | 126 | 126 | 89,000 | 1,260 |
| 2003-12-10 | 131 | 132 | 130 | 130 | 68,000 | 1,300 |
| 2003-12-09 | 135 | 135 | 132 | 134 | 76,000 | 1,340 |
| 2003-12-08 | 139 | 140 | 135 | 138 | 56,000 | 1,380 |
| 2003-12-05 | 140 | 140 | 138 | 140 | 73,000 | 1,400 |
| 2003-12-04 | 138 | 138 | 136 | 137 | 50,000 | 1,370 |
| 2003-12-03 | 139 | 139 | 137 | 138 | 71,000 | 1,380 |
| 2003-12-02 | 142 | 142 | 138 | 138 | 43,000 | 1,380 |
| 2003-12-01 | 133 | 140 | 133 | 138 | 65,000 | 1,380 |
| 2003-11-28 | 142 | 143 | 142 | 143 | 18,000 | 1,430 |
| 2003-11-27 | 146 | 146 | 140 | 142 | 26,000 | 1,420 |
| 2003-11-26 | 140 | 141 | 140 | 141 | 46,000 | 1,410 |
| 2003-11-25 | 138 | 139 | 135 | 139 | 59,000 | 1,390 |
| 2003-11-21 | 133 | 133 | 130 | 130 | 55,000 | 1,300 |
| 2003-11-20 | 129 | 133 | 128 | 133 | 47,000 | 1,330 |
| 2003-11-19 | 132 | 132 | 121 | 129 | 140,000 | 1,290 |
| 2003-11-18 | 138 | 138 | 131 | 132 | 110,000 | 1,320 |
| 2003-11-17 | 150 | 151 | 135 | 143 | 131,000 | 1,430 |
| 2003-11-14 | 150 | 158 | 150 | 153 | 38,000 | 1,530 |
| 2003-11-13 | 152 | 159 | 148 | 154 | 49,000 | 1,540 |
| 2003-11-12 | 148 | 154 | 148 | 152 | 68,000 | 1,520 |
| 2003-11-11 | 160 | 160 | 141 | 146 | 101,000 | 1,460 |
| 2003-11-10 | 159 | 161 | 157 | 159 | 33,000 | 1,590 |
| 2003-11-07 | 159 | 162 | 158 | 159 | 23,000 | 1,590 |
| 2003-11-06 | 161 | 162 | 158 | 158 | 57,000 | 1,580 |
| 2003-11-05 | 163 | 163 | 161 | 162 | 31,000 | 1,620 |
| 2003-11-04 | 163 | 164 | 162 | 164 | 36,000 | 1,640 |
| 2003-10-31 | 158 | 161 | 158 | 160 | 64,000 | 1,600 |
| 2003-10-30 | 162 | 163 | 158 | 160 | 71,000 | 1,600 |
| 2003-10-29 | 164 | 164 | 162 | 163 | 19,000 | 1,630 |
| 2003-10-28 | 160 | 163 | 160 | 163 | 31,000 | 1,630 |
| 2003-10-27 | 166 | 167 | 155 | 158 | 94,000 | 1,580 |
| 2003-10-24 | 167 | 167 | 164 | 164 | 63,000 | 1,640 |
| 2003-10-23 | 171 | 171 | 167 | 167 | 135,000 | 1,670 |
| 2003-10-22 | 175 | 175 | 172 | 172 | 35,000 | 1,720 |
| 2003-10-21 | 179 | 182 | 172 | 172 | 133,000 | 1,720 |
| 2003-10-20 | 177 | 177 | 171 | 175 | 100,000 | 1,750 |
| 2003-10-17 | 171 | 174 | 170 | 172 | 57,000 | 1,720 |
| 2003-10-16 | 174 | 174 | 171 | 172 | 45,000 | 1,720 |
| 2003-10-15 | 177 | 177 | 172 | 172 | 68,000 | 1,720 |
| 2003-10-14 | 180 | 180 | 176 | 176 | 194,000 | 1,760 |
| 2003-10-10 | 177 | 177 | 173 | 176 | 121,000 | 1,760 |
| 2003-10-09 | 168 | 175 | 167 | 175 | 176,000 | 1,750 |
| 2003-10-08 | 170 | 170 | 167 | 167 | 68,000 | 1,670 |
| 2003-10-07 | 171 | 173 | 167 | 170 | 171,000 | 1,700 |
| 2003-10-06 | 172 | 173 | 168 | 169 | 112,000 | 1,690 |
| 2003-10-03 | 169 | 171 | 168 | 171 | 54,000 | 1,710 |
| 2003-10-02 | 168 | 171 | 168 | 170 | 66,000 | 1,700 |
| 2003-10-01 | 171 | 171 | 167 | 167 | 56,000 | 1,670 |
| 2003-09-30 | 167 | 171 | 167 | 171 | 38,000 | 1,710 |
| 2003-09-29 | 170 | 172 | 166 | 172 | 81,000 | 1,720 |
| 2003-09-26 | 164 | 170 | 164 | 170 | 67,000 | 1,700 |
| 2003-09-25 | 169 | 169 | 166 | 167 | 70,000 | 1,670 |
| 2003-09-24 | 172 | 174 | 171 | 171 | 169,000 | 1,710 |
| 2003-09-22 | 173 | 177 | 172 | 177 | 118,000 | 1,770 |
| 2003-09-19 | 179 | 181 | 176 | 177 | 41,000 | 1,770 |
| 2003-09-18 | 181 | 181 | 177 | 180 | 76,000 | 1,800 |
| 2003-09-17 | 179 | 183 | 178 | 180 | 270,000 | 1,800 |
| 2003-09-16 | 177 | 177 | 175 | 176 | 53,000 | 1,760 |
| 2003-09-12 | 179 | 179 | 172 | 175 | 136,000 | 1,750 |
| 2003-09-11 | 177 | 177 | 174 | 176 | 90,000 | 1,760 |
| 2003-09-10 | 176 | 177 | 176 | 177 | 47,000 | 1,770 |
| 2003-09-09 | 178 | 179 | 173 | 176 | 106,000 | 1,760 |
| 2003-09-08 | 175 | 176 | 172 | 173 | 120,000 | 1,730 |
| 2003-09-05 | 179 | 180 | 175 | 175 | 73,000 | 1,750 |
| 2003-09-04 | 177 | 179 | 176 | 179 | 156,000 | 1,790 |
| 2003-09-03 | 184 | 185 | 178 | 180 | 157,000 | 1,800 |
| 2003-09-02 | 178 | 185 | 177 | 184 | 348,000 | 1,840 |
| 2003-09-01 | 178 | 178 | 175 | 177 | 111,000 | 1,770 |
| 2003-08-29 | 178 | 180 | 176 | 177 | 50,000 | 1,770 |
| 2003-08-28 | 183 | 183 | 177 | 178 | 67,000 | 1,780 |
| 2003-08-27 | 181 | 183 | 181 | 181 | 221,000 | 1,810 |
| 2003-08-26 | 177 | 179 | 173 | 178 | 99,000 | 1,780 |
| 2003-08-25 | 178 | 180 | 175 | 175 | 41,000 | 1,750 |
| 2003-08-22 | 180 | 180 | 177 | 178 | 175,000 | 1,780 |
| 2003-08-21 | 179 | 182 | 177 | 177 | 451,000 | 1,770 |
| 2003-08-20 | 174 | 177 | 173 | 177 | 218,000 | 1,770 |
| 2003-08-19 | 175 | 175 | 172 | 175 | 138,000 | 1,750 |
| 2003-08-18 | 170 | 172 | 166 | 170 | 98,000 | 1,700 |
| 2003-08-15 | 167 | 168 | 164 | 165 | 96,000 | 1,650 |
| 2003-08-14 | 163 | 165 | 159 | 165 | 94,000 | 1,650 |
| 2003-08-13 | 161 | 164 | 160 | 162 | 74,000 | 1,620 |
| 2003-08-12 | 155 | 159 | 154 | 159 | 57,000 | 1,590 |
| 2003-08-11 | 155 | 155 | 152 | 155 | 97,000 | 1,550 |
| 2003-08-08 | 155 | 157 | 154 | 155 | 76,000 | 1,550 |
| 2003-08-07 | 157 | 157 | 151 | 154 | 171,000 | 1,540 |
| 2003-08-06 | 162 | 162 | 158 | 158 | 68,000 | 1,580 |
| 2003-08-05 | 163 | 163 | 162 | 162 | 45,000 | 1,620 |
| 2003-08-04 | 164 | 165 | 162 | 164 | 58,000 | 1,640 |
| 2003-08-01 | 165 | 165 | 163 | 163 | 34,000 | 1,630 |
| 2003-07-31 | 166 | 167 | 162 | 165 | 112,000 | 1,650 |
| 2003-07-30 | 170 | 172 | 167 | 167 | 120,000 | 1,670 |
| 2003-07-29 | 170 | 176 | 169 | 171 | 405,000 | 1,710 |
| 2003-07-28 | 162 | 165 | 161 | 163 | 149,000 | 1,630 |
| 2003-07-25 | 165 | 165 | 160 | 160 | 127,000 | 1,600 |
| 2003-07-24 | 162 | 167 | 160 | 164 | 193,000 | 1,640 |
| 2003-07-23 | 158 | 158 | 156 | 157 | 68,000 | 1,570 |
| 2003-07-22 | 155 | 157 | 153 | 156 | 81,000 | 1,560 |
| 2003-07-18 | 152 | 158 | 152 | 157 | 82,000 | 1,570 |
| 2003-07-17 | 155 | 157 | 150 | 153 | 283,000 | 1,530 |
| 2003-07-16 | 168 | 169 | 165 | 165 | 196,000 | 1,650 |
| 2003-07-15 | 171 | 171 | 167 | 168 | 104,000 | 1,680 |
| 2003-07-14 | 171 | 171 | 165 | 166 | 114,000 | 1,660 |
| 2003-07-11 | 173 | 174 | 169 | 170 | 234,000 | 1,700 |
| 2003-07-10 | 173 | 175 | 172 | 175 | 313,000 | 1,750 |
| 2003-07-09 | 175 | 175 | 171 | 172 | 154,000 | 1,720 |
| 2003-07-08 | 177 | 180 | 172 | 173 | 302,000 | 1,730 |
| 2003-07-07 | 180 | 180 | 175 | 176 | 117,000 | 1,760 |
| 2003-07-04 | 175 | 179 | 174 | 176 | 155,000 | 1,760 |
| 2003-07-03 | 188 | 190 | 170 | 175 | 390,000 | 1,750 |
| 2003-07-02 | 197 | 197 | 185 | 186 | 508,000 | 1,860 |
| 2003-07-01 | 182 | 192 | 180 | 192 | 705,000 | 1,920 |
| 2003-06-30 | 184 | 189 | 180 | 181 | 221,000 | 1,810 |
| 2003-06-27 | 180 | 184 | 177 | 183 | 284,000 | 1,830 |
| 2003-06-26 | 176 | 176 | 174 | 176 | 82,000 | 1,760 |
| 2003-06-25 | 171 | 177 | 171 | 175 | 91,000 | 1,750 |
| 2003-06-24 | 176 | 176 | 172 | 173 | 114,000 | 1,730 |
| 2003-06-23 | 180 | 182 | 177 | 178 | 185,000 | 1,780 |
| 2003-06-20 | 174 | 181 | 170 | 179 | 313,000 | 1,790 |
| 2003-06-19 | 172 | 173 | 169 | 173 | 120,000 | 1,730 |
| 2003-06-18 | 170 | 172 | 167 | 168 | 243,000 | 1,680 |
| 2003-06-17 | 177 | 180 | 170 | 173 | 181,000 | 1,730 |
| 2003-06-16 | 181 | 181 | 177 | 177 | 92,000 | 1,770 |
| 2003-06-13 | 177 | 181 | 177 | 179 | 163,000 | 1,790 |
| 2003-06-12 | 183 | 184 | 178 | 179 | 166,000 | 1,790 |
| 2003-06-11 | 182 | 183 | 179 | 179 | 259,000 | 1,790 |
| 2003-06-10 | 183 | 183 | 177 | 178 | 398,000 | 1,780 |
| 2003-06-09 | 175 | 188 | 174 | 186 | 671,000 | 1,860 |
| 2003-06-06 | 177 | 182 | 175 | 178 | 446,000 | 1,780 |
| 2003-06-05 | 169 | 169 | 166 | 167 | 107,000 | 1,670 |
| 2003-06-04 | 168 | 168 | 163 | 164 | 73,000 | 1,640 |
| 2003-06-03 | 165 | 166 | 162 | 166 | 130,000 | 1,660 |
| 2003-06-02 | 168 | 170 | 161 | 163 | 133,000 | 1,630 |
| 2003-05-30 | 173 | 173 | 167 | 168 | 75,000 | 1,680 |
| 2003-05-29 | 172 | 173 | 170 | 172 | 102,000 | 1,720 |
| 2003-05-28 | 173 | 173 | 169 | 171 | 118,000 | 1,710 |
| 2003-05-27 | 170 | 170 | 165 | 169 | 107,000 | 1,690 |
| 2003-05-26 | 166 | 170 | 166 | 168 | 111,000 | 1,680 |
| 2003-05-23 | 175 | 175 | 170 | 170 | 169,000 | 1,700 |
| 2003-05-22 | 175 | 176 | 172 | 173 | 118,000 | 1,730 |
| 2003-05-21 | 180 | 185 | 170 | 172 | 547,000 | 1,720 |
| 2003-05-20 | 166 | 182 | 165 | 180 | 844,000 | 1,800 |
| 2003-05-19 | 170 | 171 | 167 | 167 | 112,000 | 1,670 |
| 2003-05-16 | 170 | 176 | 168 | 170 | 830,000 | 1,700 |
| 2003-05-15 | 163 | 164 | 161 | 161 | 110,000 | 1,610 |
| 2003-05-14 | 166 | 166 | 162 | 162 | 123,000 | 1,620 |
| 2003-05-13 | 165 | 167 | 163 | 165 | 136,000 | 1,650 |
| 2003-05-12 | 172 | 172 | 166 | 166 | 107,000 | 1,660 |
| 2003-05-09 | 165 | 169 | 163 | 169 | 102,000 | 1,690 |
| 2003-05-08 | 166 | 168 | 164 | 165 | 115,000 | 1,650 |
| 2003-05-07 | 169 | 169 | 163 | 164 | 75,000 | 1,640 |
| 2003-05-06 | 168 | 169 | 163 | 164 | 245,000 | 1,640 |
| 2003-05-02 | 160 | 170 | 158 | 166 | 220,000 | 1,660 |
| 2003-05-01 | 155 | 160 | 152 | 158 | 83,000 | 1,580 |
| 2003-04-30 | 155 | 157 | 152 | 157 | 72,000 | 1,570 |
| 2003-04-28 | 160 | 163 | 150 | 151 | 176,000 | 1,510 |
| 2003-04-25 | 158 | 164 | 156 | 158 | 107,000 | 1,580 |
| 2003-04-24 | 158 | 163 | 157 | 159 | 161,000 | 1,590 |
| 2003-04-23 | 173 | 173 | 162 | 163 | 121,000 | 1,630 |
| 2003-04-22 | 183 | 183 | 167 | 173 | 362,000 | 1,730 |
| 2003-04-21 | 168 | 179 | 166 | 178 | 285,000 | 1,780 |
| 2003-04-18 | 169 | 170 | 165 | 168 | 154,000 | 1,680 |
| 2003-04-17 | 166 | 172 | 166 | 166 | 100,000 | 1,660 |
| 2003-04-16 | 171 | 173 | 167 | 170 | 194,000 | 1,700 |
| 2003-04-15 | 160 | 167 | 160 | 166 | 270,000 | 1,660 |
| 2003-04-14 | 167 | 169 | 158 | 158 | 326,000 | 1,580 |
| 2003-04-11 | 181 | 185 | 167 | 170 | 349,000 | 1,700 |
| 2003-04-10 | 174 | 179 | 174 | 179 | 325,000 | 1,790 |
| 2003-04-09 | 177 | 192 | 172 | 175 | 659,000 | 1,750 |
| 2003-04-08 | 196 | 198 | 178 | 180 | 1,221,000 | 1,800 |
| 2003-04-07 | 179 | 209 | 175 | 206 | 3,296,000 | 2,060 |
| 2003-04-04 | 154 | 178 | 152 | 172 | 1,990,000 | 1,720 |
| 2003-04-03 | 159 | 162 | 154 | 154 | 643,000 | 1,540 |
| 2003-04-02 | 148 | 154 | 147 | 154 | 261,000 | 1,540 |
| 2003-04-01 | 142 | 150 | 142 | 148 | 442,000 | 1,480 |
| 2003-03-31 | 148 | 151 | 146 | 146 | 524,000 | 1,460 |
| 2003-03-28 | 149 | 154 | 146 | 154 | 682,000 | 1,540 |
| 2003-03-27 | 159 | 167 | 152 | 154 | 2,739,000 | 1,540 |
| 2003-03-26 | 123 | 158 | 123 | 157 | 2,523,000 | 1,570 |
| 2003-03-25 | 122 | 123 | 120 | 123 | 55,000 | 1,230 |
| 2003-03-24 | 118 | 123 | 115 | 123 | 72,000 | 1,230 |
| 2003-03-20 | 118 | 118 | 115 | 118 | 22,000 | 1,180 |
| 2003-03-19 | 114 | 116 | 114 | 116 | 22,000 | 1,160 |
| 2003-03-18 | 117 | 118 | 115 | 115 | 41,000 | 1,150 |
| 2003-03-17 | 119 | 119 | 116 | 118 | 19,000 | 1,180 |
| 2003-03-14 | 115 | 121 | 115 | 116 | 141,000 | 1,160 |
| 2003-03-13 | 114 | 117 | 114 | 117 | 15,000 | 1,170 |
| 2003-03-12 | 113 | 117 | 112 | 113 | 76,000 | 1,130 |
| 2003-03-11 | 118 | 118 | 113 | 113 | 67,000 | 1,130 |
| 2003-03-10 | 115 | 118 | 115 | 118 | 32,000 | 1,180 |
| 2003-03-07 | 123 | 123 | 120 | 120 | 58,000 | 1,200 |
| 2003-03-06 | 124 | 127 | 124 | 125 | 76,000 | 1,250 |
| 2003-03-05 | 124 | 127 | 124 | 126 | 52,000 | 1,260 |
| 2003-03-04 | 123 | 129 | 123 | 128 | 122,000 | 1,280 |
| 2003-03-03 | 123 | 123 | 118 | 123 | 72,000 | 1,230 |
| 2003-02-28 | 123 | 123 | 121 | 123 | 21,000 | 1,230 |
| 2003-02-27 | 120 | 120 | 118 | 118 | 28,000 | 1,180 |
| 2003-02-26 | 123 | 124 | 116 | 120 | 77,000 | 1,200 |
| 2003-02-25 | 121 | 124 | 116 | 123 | 47,000 | 1,230 |
| 2003-02-24 | 125 | 126 | 123 | 123 | 38,000 | 1,230 |
| 2003-02-21 | 126 | 126 | 124 | 124 | 31,000 | 1,240 |
| 2003-02-20 | 129 | 129 | 124 | 124 | 82,000 | 1,240 |
| 2003-02-19 | 132 | 132 | 129 | 129 | 48,000 | 1,290 |
| 2003-02-18 | 129 | 133 | 129 | 129 | 105,000 | 1,290 |
| 2003-02-17 | 129 | 131 | 128 | 129 | 41,000 | 1,290 |
| 2003-02-14 | 130 | 133 | 127 | 129 | 317,000 | 1,290 |
| 2003-02-13 | 125 | 127 | 125 | 127 | 130,000 | 1,270 |
| 2003-02-12 | 127 | 127 | 123 | 126 | 111,000 | 1,260 |
| 2003-02-10 | 119 | 127 | 119 | 127 | 163,000 | 1,270 |
| 2003-02-07 | 123 | 124 | 118 | 119 | 95,000 | 1,190 |
| 2003-02-06 | 121 | 126 | 119 | 123 | 157,000 | 1,230 |
| 2003-02-05 | 118 | 122 | 117 | 120 | 86,000 | 1,200 |
| 2003-02-04 | 122 | 124 | 118 | 120 | 40,000 | 1,200 |
| 2003-02-03 | 112 | 120 | 110 | 120 | 92,000 | 1,200 |
| 2003-01-31 | 118 | 118 | 111 | 111 | 70,000 | 1,110 |
| 2003-01-30 | 121 | 121 | 119 | 119 | 23,000 | 1,190 |
| 2003-01-29 | 120 | 122 | 119 | 121 | 70,000 | 1,210 |
| 2003-01-28 | 127 | 127 | 119 | 121 | 83,000 | 1,210 |
| 2003-01-27 | 128 | 130 | 125 | 130 | 211,000 | 1,300 |
| 2003-01-24 | 121 | 130 | 121 | 128 | 325,000 | 1,280 |
| 2003-01-23 | 122 | 123 | 114 | 120 | 132,000 | 1,200 |
| 2003-01-22 | 120 | 130 | 118 | 125 | 361,000 | 1,250 |
| 2003-01-21 | 117 | 120 | 113 | 120 | 146,000 | 1,200 |
| 2003-01-20 | 111 | 117 | 110 | 117 | 116,000 | 1,170 |
| 2003-01-17 | 104 | 111 | 104 | 111 | 89,000 | 1,110 |
| 2003-01-16 | 107 | 107 | 103 | 106 | 21,000 | 1,060 |
| 2003-01-15 | 105 | 108 | 105 | 108 | 39,000 | 1,080 |
| 2003-01-14 | 104 | 106 | 102 | 105 | 122,000 | 1,050 |
| 2003-01-10 | 100 | 103 | 100 | 103 | 33,000 | 1,030 |
| 2003-01-09 | 102 | 102 | 100 | 102 | 23,000 | 1,020 |
| 2003-01-08 | 103 | 104 | 103 | 104 | 35,000 | 1,040 |
| 2003-01-07 | 105 | 106 | 104 | 106 | 57,000 | 1,060 |
| 2003-01-06 | 100 | 105 | 100 | 105 | 71,000 | 1,050 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
