4183 三井化学(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-09-282,8792,8952,8352,866659,4002,866
2022-09-272,9102,9382,8912,893459,2002,893
2022-09-262,9712,9712,8712,887989,3002,887
2022-09-223,0103,0303,0003,020647,4003,020
2022-09-213,0153,0603,0053,035557,3003,035
2022-09-203,0553,0953,0403,060515,7003,060
2022-09-163,0603,0753,0053,015761,8003,015
2022-09-153,0853,0903,0653,080327,8003,080
2022-09-143,0653,1253,0553,095609,7003,095
2022-09-133,1603,1753,1453,155334,3003,155
2022-09-123,2003,2003,1453,155313,0003,155
2022-09-093,1603,1753,1353,170828,4003,170
2022-09-083,0953,1603,0903,155716,7003,155
2022-09-073,0803,0803,0353,060495,6003,060
2022-09-063,0653,0903,0553,075307,4003,075
2022-09-053,0703,0853,0353,065552,6003,065
2022-09-023,0703,0853,0303,070722,3003,070
2022-09-013,1403,1603,0653,080807,1003,080
2022-08-313,1303,1653,1053,1451,136,8003,145
2022-08-303,1403,1453,0953,120730,4003,120
2022-08-292,9653,1552,9653,1401,813,3003,140
2022-08-262,9903,1152,9703,0551,444,4003,055
2022-08-252,9912,9912,9602,964526,2002,964
2022-08-242,9933,0102,9672,993685,0002,993
2022-08-232,9532,9852,9532,974568,5002,974
2022-08-222,9603,0102,9482,996552,0002,996
2022-08-192,9903,0152,9752,987553,4002,987
2022-08-182,9802,9972,9722,975479,9002,975
2022-08-172,9763,0352,9743,030715,2003,030
2022-08-162,9892,9912,9442,956657,6002,956
2022-08-152,9863,0252,9783,020821,0003,020
2022-08-122,9792,9812,9482,9681,140,8002,968
2022-08-102,8632,9092,8502,904816,7002,904
2022-08-092,8872,8972,8462,867770,3002,867
2022-08-082,8402,8862,8162,8641,563,6002,864
2022-08-052,7692,9172,7522,8632,602,3002,863
2022-08-042,8132,8162,7812,781537,1002,781
2022-08-032,8052,8122,7882,804578,6002,804
2022-08-022,8112,8252,7852,803802,7002,803
2022-08-012,8202,8432,8162,828787,6002,828
2022-07-292,8002,8182,7812,788821,0002,788
2022-07-282,8422,8462,8002,805741,6002,805
2022-07-272,8192,8252,8022,822511,9002,822
2022-07-262,8342,8552,8172,817584,6002,817
2022-07-252,8172,8402,8142,835516,4002,835
2022-07-222,8322,8422,8152,833822,8002,833
2022-07-212,8052,8412,8022,837523,2002,837
2022-07-202,8032,8442,7932,838900,9002,838
2022-07-192,7572,7682,7262,753885,7002,753
2022-07-152,7312,7362,7022,712904,7002,712
2022-07-142,7282,7472,7102,7421,152,0002,742
2022-07-132,7822,8072,7742,778985,4002,778
2022-07-122,8322,8432,7452,7541,461,5002,754
2022-07-112,8852,8872,8502,875654,0002,875
2022-07-082,8492,8692,8312,8351,060,7002,835
2022-07-072,8382,8432,7902,826825,1002,826
2022-07-062,8022,8522,7932,8071,015,7002,807
2022-07-052,8952,9012,8572,867634,5002,867
2022-07-042,8882,8922,8602,880456,8002,880
2022-07-012,8912,9122,8552,872733,9002,872
2022-06-302,9242,9282,8612,8901,054,2002,890
2022-06-292,9312,9802,9302,9531,330,0002,953
2022-06-282,9452,9882,9322,975673,7002,975
2022-06-272,9492,9772,9322,947913,1002,947
2022-06-242,8002,8692,7902,866793,9002,866
2022-06-232,8772,9042,8182,8501,045,4002,850
2022-06-222,9722,9872,9182,921646,8002,921
2022-06-212,9652,9812,9252,962851,2002,962
2022-06-203,0503,0502,9052,915998,2002,915
2022-06-173,0303,0703,0153,055884,9003,055
2022-06-163,1753,2153,1453,150566,4003,150
2022-06-153,1503,1753,1353,150560,9003,150
2022-06-143,0653,1553,0603,1351,139,0003,135
2022-06-133,1353,1453,1003,120668,0003,120
2022-06-103,2203,2453,2003,220771,1003,220
2022-06-093,2603,2903,2253,255845,2003,255
2022-06-083,3003,3003,2653,295623,0003,295
2022-06-073,3153,3353,2853,295843,2003,295
2022-06-063,2453,2553,2203,230494,7003,230
2022-06-033,2503,2903,2303,250689,0003,250
2022-06-023,1903,2203,1653,200566,0003,200
2022-06-013,1503,2003,1403,200651,6003,200
2022-05-313,1503,1653,1253,1551,575,7003,155
2022-05-303,0903,1753,0703,1451,566,0003,145
2022-05-273,1403,1453,0453,0751,104,9003,075
2022-05-263,0703,1753,0653,0851,728,2003,085
2022-05-252,9963,0552,9953,025781,8003,025
2022-05-243,0853,0903,0053,015613,2003,015
2022-05-233,1453,1453,0453,060550,3003,060
2022-05-203,1003,1103,0753,100498,6003,100
2022-05-193,0603,1303,0503,100739,7003,100
2022-05-183,1503,1853,1303,155820,1003,155
2022-05-173,0203,1453,0153,1151,505,1003,115
2022-05-163,1503,1603,0103,0551,504,6003,055
2022-05-132,9623,1802,9513,1752,053,5003,175
2022-05-122,9952,9952,9452,952726,2002,952
2022-05-112,9803,0102,9453,000610,5003,000
2022-05-102,9903,0502,9523,030831,4003,030
2022-05-093,0403,0603,0103,015804,2003,015
2022-05-062,9973,0702,9713,060965,8003,060
2022-05-022,9563,0152,9422,998852,6002,998
2022-04-282,8552,9852,8502,9751,124,1002,975
2022-04-272,8202,8422,8032,8251,430,0002,825
2022-04-262,8862,9262,8782,899623,2002,899
2022-04-252,8802,8992,8602,880593,2002,880
2022-04-222,9202,9422,9162,931598,0002,931
2022-04-212,9472,9842,9462,981581,3002,981
2022-04-202,9402,9552,9112,953558,6002,953
2022-04-192,9072,9162,8862,907514,7002,907
2022-04-182,8712,8822,8372,859521,0002,859
2022-04-152,9352,9442,9052,921346,7002,921
2022-04-142,9182,9552,9072,950562,4002,950
2022-04-132,8992,9032,8712,900965,1002,900
2022-04-122,9002,9182,8542,854663,4002,854
2022-04-112,9442,9732,9292,938600,9002,938
2022-04-082,9262,9362,8862,933706,4002,933
2022-04-072,8822,9052,8672,895946,0002,895
2022-04-063,0353,0352,9602,961993,9002,961
2022-04-053,1003,1153,0353,070926,4003,070
2022-04-043,0453,0452,9933,010666,3003,010
2022-04-013,0503,0503,0153,040770,6003,040
2022-03-313,0103,1203,0003,0901,103,2003,090
2022-03-303,1053,1153,0353,0751,012,3003,075
2022-03-293,1353,1703,1303,160874,2003,160
2022-03-283,2103,2153,1153,125809,3003,125
2022-03-253,1753,2103,1653,195998,1003,195
2022-03-243,0903,1453,0853,140636,1003,140
2022-03-233,1053,1403,0803,125897,6003,125
2022-03-223,0803,1053,0403,0901,159,5003,090
2022-03-183,0553,0903,0203,0302,072,1003,030
2022-03-173,0053,0553,0003,0501,158,9003,050
2022-03-162,9602,9902,9432,9701,010,4002,970
2022-03-152,8702,9412,8702,918882,4002,918
2022-03-142,8242,8782,8222,866813,4002,866
2022-03-112,7752,8102,7742,7951,010,0002,795
2022-03-102,7802,8232,7472,8211,287,6002,821
2022-03-092,6632,6922,6512,6511,022,0002,651
2022-03-082,6802,7202,6442,6471,431,9002,647
2022-03-072,7562,7912,6822,7261,519,6002,726
2022-03-042,8782,8922,8102,833973,4002,833
2022-03-032,8962,9132,8432,899956,5002,899
2022-03-022,8992,9182,8502,8501,077,3002,850
2022-03-012,9762,9842,9372,937924,0002,937
2022-02-282,9202,9512,9012,9381,076,0002,938
2022-02-252,8642,9012,8612,893933,3002,893
2022-02-242,8502,8932,8372,8741,203,7002,874
2022-02-222,9282,9392,8502,8621,356,6002,862
2022-02-212,9872,9992,9662,978545,4002,978
2022-02-182,9953,0502,9923,035678,7003,035
2022-02-173,0453,0703,0253,030973,6003,030
2022-02-163,0003,0702,9953,0651,026,5003,065
2022-02-152,9953,0102,9392,9521,443,9002,952
2022-02-143,0803,0953,0003,005974,6003,005
2022-02-103,0303,0603,0203,055826,1003,055
2022-02-093,0153,0252,9953,0051,446,4003,005
2022-02-082,9973,0502,9943,0051,089,9003,005
2022-02-073,0503,0953,0103,040896,4003,040
2022-02-043,0003,0752,9853,0551,472,1003,055
2022-02-033,1053,2303,0253,0702,027,2003,070
2022-02-022,9953,0802,9883,065806,2003,065
2022-02-013,0053,0252,9682,9691,064,3002,969
2022-01-312,9603,0452,9553,040976,6003,040
2022-01-282,9203,0302,9033,0201,231,7003,020
2022-01-273,1053,1102,9602,9701,265,5002,970
2022-01-263,1053,1253,0703,080729,8003,080
2022-01-253,2153,2203,0953,140761,9003,140
2022-01-243,1603,2453,1503,230651,7003,230
2022-01-213,1253,1703,0853,160917,2003,160
2022-01-203,1153,2303,1153,190853,8003,190
2022-01-193,2053,2603,1653,1851,052,4003,185
2022-01-183,3103,3503,2303,2401,246,4003,240
2022-01-173,3453,3653,2953,305477,1003,305
2022-01-143,3903,3953,2753,3301,511,8003,330
2022-01-133,4203,4803,3803,4601,273,1003,460
2022-01-123,2803,3753,2803,350919,0003,350
2022-01-113,2903,3203,2653,290558,5003,290
2022-01-073,2653,3103,2353,2851,293,3003,285
2022-01-063,2803,2903,2153,225827,1003,225
2022-01-053,1753,2703,1553,2551,118,1003,255
2022-01-043,1103,1253,0753,100509,8003,100

分割・併合履歴 : [2017-09-27]1株→0.2株 [1986-09-26]1株→1.1株