4183 三井化学(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-04-203,5903,5903,5453,590631,6003,590
2021-04-193,5703,6303,5603,620446,6003,620
2021-04-163,5653,5703,5153,570395,1003,570
2021-04-153,5203,5703,5203,565493,1003,565
2021-04-143,5403,5603,4803,495520,3003,495
2021-04-133,5353,5903,5253,555412,9003,555
2021-04-123,5653,5903,5103,520317,9003,520
2021-04-093,5703,6203,5553,555488,8003,555
2021-04-083,5953,5953,5303,560404,9003,560
2021-04-073,5453,5953,5303,590556,4003,590
2021-04-063,6103,6103,5003,530558,4003,530
2021-04-053,5503,6253,5253,595608,9003,595
2021-04-023,5303,5503,4653,525464,4003,525
2021-04-013,5103,5453,4653,500535,5003,500
2021-03-313,5203,5303,4753,495939,1003,495
2021-03-303,5753,5753,5103,5651,224,4003,565
2021-03-293,7553,7703,6253,665865,2003,665
2021-03-263,7503,7953,6803,6851,052,2003,685
2021-03-253,5803,6853,5553,660613,1003,660
2021-03-243,5703,5903,5153,555503,6003,555
2021-03-233,6903,6953,6253,625497,8003,625
2021-03-223,6653,6853,6303,670542,8003,670
2021-03-193,6803,7153,6503,700929,3003,700
2021-03-183,6503,7103,6303,710742,0003,710
2021-03-173,5853,6253,4903,595805,7003,595
2021-03-163,6853,6953,6153,625797,0003,625
2021-03-153,7153,7503,6853,715654,5003,715
2021-03-123,6703,7253,6353,715831,1003,715
2021-03-113,7103,7503,6703,670758,4003,670
2021-03-103,6153,6853,5903,680981,7003,680
2021-03-093,6103,6253,5703,620956,6003,620
2021-03-083,5703,5903,5253,545835,0003,545
2021-03-053,5003,5303,4353,500692,7003,500
2021-03-043,5453,5603,4403,470753,9003,470
2021-03-033,4453,5153,4203,490864,9003,490
2021-03-023,4053,4353,3753,395686,8003,395
2021-03-013,3453,4053,3353,395549,7003,395
2021-02-263,4003,4003,2703,2801,270,0003,280
2021-02-253,4153,4653,3753,440949,3003,440
2021-02-243,2403,4253,2303,3451,500,6003,345
2021-02-223,2803,3103,2303,240632,8003,240
2021-02-193,2553,2953,2503,280349,0003,280
2021-02-183,3153,3453,2853,305467,9003,305
2021-02-173,3003,3653,2753,305603,6003,305
2021-02-163,3353,3403,2703,305510,9003,305
2021-02-153,3903,3903,3103,340593,4003,340
2021-02-123,3903,4203,3353,360764,6003,360
2021-02-103,4253,4903,3803,3851,143,0003,385
2021-02-093,3953,4353,2653,3701,568,3003,370
2021-02-083,3403,3903,3153,355678,4003,355
2021-02-053,3403,3703,2853,305597,3003,305
2021-02-043,3003,3553,2753,305726,2003,305
2021-02-033,2503,3503,2253,300989,1003,300
2021-02-023,1553,2703,1403,2201,003,6003,220
2021-02-012,9973,1702,9953,165986,6003,165
2021-01-293,0503,0652,9972,997671,0002,997
2021-01-283,0203,0603,0053,0251,671,8003,025
2021-01-273,0503,1153,0503,115682,1003,115
2021-01-263,0653,0853,0453,045562,2003,045
2021-01-253,0353,0603,0053,060644,3003,060
2021-01-222,9613,0102,9492,986682,6002,986
2021-01-212,9592,9792,9382,958455,2002,958
2021-01-202,8952,9532,8872,943743,1002,943
2021-01-192,9212,9362,8862,890655,0002,890
2021-01-182,9052,9292,8942,925615,8002,925
2021-01-152,9872,9872,9262,926858,4002,926
2021-01-143,0503,0652,9792,998936,4002,998
2021-01-132,9983,0902,9923,090882,1003,090
2021-01-122,9882,9962,9422,9741,134,6002,974
2021-01-083,0203,0352,9913,010656,2003,010
2021-01-072,9403,0302,9322,988925,7002,988
2021-01-062,8962,9162,8732,894605,1002,894
2021-01-052,9502,9622,8732,902814,3002,902
2021-01-043,0403,0402,9402,965473,0002,965

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