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 |
|---|---|---|---|---|---|---|
| 2021-09-24 | 3,970 | 3,980 | 3,910 | 3,945 | 862,300 | 3,945 |
| 2021-09-22 | 3,925 | 3,935 | 3,835 | 3,850 | 803,300 | 3,850 |
| 2021-09-21 | 3,915 | 3,970 | 3,915 | 3,940 | 808,000 | 3,940 |
| 2021-09-17 | 4,025 | 4,055 | 4,005 | 4,015 | 1,171,100 | 4,015 |
| 2021-09-16 | 4,000 | 4,035 | 3,990 | 4,020 | 922,900 | 4,020 |
| 2021-09-15 | 3,945 | 3,985 | 3,920 | 3,985 | 886,100 | 3,985 |
| 2021-09-14 | 4,025 | 4,075 | 4,000 | 4,025 | 829,600 | 4,025 |
| 2021-09-13 | 3,910 | 3,985 | 3,880 | 3,985 | 925,400 | 3,985 |
| 2021-09-10 | 3,880 | 3,960 | 3,880 | 3,940 | 1,055,900 | 3,940 |
| 2021-09-09 | 3,950 | 4,000 | 3,890 | 3,890 | 930,000 | 3,890 |
| 2021-09-08 | 3,880 | 3,980 | 3,860 | 3,975 | 1,155,900 | 3,975 |
| 2021-09-07 | 3,870 | 3,895 | 3,830 | 3,885 | 902,600 | 3,885 |
| 2021-09-06 | 3,885 | 3,900 | 3,810 | 3,830 | 990,500 | 3,830 |
| 2021-09-03 | 3,810 | 3,880 | 3,795 | 3,835 | 949,600 | 3,835 |
| 2021-09-02 | 3,750 | 3,790 | 3,715 | 3,770 | 913,800 | 3,770 |
| 2021-09-01 | 3,740 | 3,790 | 3,730 | 3,790 | 696,000 | 3,790 |
| 2021-08-31 | 3,715 | 3,815 | 3,700 | 3,800 | 993,100 | 3,800 |
| 2021-08-30 | 3,695 | 3,735 | 3,640 | 3,715 | 1,125,400 | 3,715 |
| 2021-08-27 | 3,545 | 3,570 | 3,515 | 3,555 | 418,700 | 3,555 |
| 2021-08-26 | 3,640 | 3,650 | 3,565 | 3,570 | 435,900 | 3,570 |
| 2021-08-25 | 3,610 | 3,665 | 3,590 | 3,625 | 521,800 | 3,625 |
| 2021-08-24 | 3,525 | 3,615 | 3,525 | 3,580 | 531,500 | 3,580 |
| 2021-08-23 | 3,525 | 3,550 | 3,495 | 3,515 | 514,000 | 3,515 |
| 2021-08-20 | 3,625 | 3,655 | 3,490 | 3,495 | 1,170,200 | 3,495 |
| 2021-08-19 | 3,740 | 3,760 | 3,645 | 3,650 | 770,000 | 3,650 |
| 2021-08-18 | 3,780 | 3,825 | 3,760 | 3,785 | 567,200 | 3,785 |
| 2021-08-17 | 3,875 | 3,885 | 3,805 | 3,810 | 657,000 | 3,810 |
| 2021-08-16 | 3,835 | 3,840 | 3,750 | 3,760 | 641,500 | 3,760 |
| 2021-08-13 | 3,815 | 3,925 | 3,795 | 3,890 | 1,112,400 | 3,890 |
| 2021-08-12 | 3,800 | 3,885 | 3,785 | 3,825 | 1,194,500 | 3,825 |
| 2021-08-11 | 3,665 | 3,740 | 3,620 | 3,735 | 917,800 | 3,735 |
| 2021-08-10 | 3,600 | 3,685 | 3,585 | 3,605 | 765,900 | 3,605 |
| 2021-08-06 | 3,620 | 3,695 | 3,575 | 3,605 | 1,379,300 | 3,605 |
| 2021-08-05 | 3,590 | 3,740 | 3,485 | 3,565 | 1,995,600 | 3,565 |
| 2021-08-04 | 3,595 | 3,610 | 3,480 | 3,520 | 798,500 | 3,520 |
| 2021-08-03 | 3,530 | 3,590 | 3,525 | 3,575 | 565,700 | 3,575 |
| 2021-08-02 | 3,500 | 3,615 | 3,495 | 3,600 | 478,200 | 3,600 |
| 2021-07-30 | 3,505 | 3,525 | 3,475 | 3,475 | 618,800 | 3,475 |
| 2021-07-29 | 3,530 | 3,550 | 3,505 | 3,530 | 281,700 | 3,530 |
| 2021-07-28 | 3,500 | 3,540 | 3,490 | 3,520 | 418,600 | 3,520 |
| 2021-07-27 | 3,555 | 3,565 | 3,515 | 3,540 | 439,300 | 3,540 |
| 2021-07-26 | 3,615 | 3,615 | 3,525 | 3,525 | 547,500 | 3,525 |
| 2021-07-21 | 3,555 | 3,585 | 3,530 | 3,535 | 520,100 | 3,535 |
| 2021-07-20 | 3,470 | 3,510 | 3,435 | 3,465 | 982,800 | 3,465 |
| 2021-07-19 | 3,550 | 3,580 | 3,535 | 3,540 | 623,200 | 3,540 |
| 2021-07-16 | 3,600 | 3,655 | 3,585 | 3,615 | 731,200 | 3,615 |
| 2021-07-15 | 3,650 | 3,660 | 3,605 | 3,625 | 614,500 | 3,625 |
| 2021-07-14 | 3,660 | 3,715 | 3,650 | 3,690 | 665,100 | 3,690 |
| 2021-07-13 | 3,705 | 3,720 | 3,670 | 3,685 | 656,100 | 3,685 |
| 2021-07-12 | 3,645 | 3,695 | 3,620 | 3,680 | 986,100 | 3,680 |
| 2021-07-09 | 3,475 | 3,595 | 3,470 | 3,575 | 1,444,300 | 3,575 |
| 2021-07-08 | 3,680 | 3,685 | 3,565 | 3,565 | 1,358,400 | 3,565 |
| 2021-07-07 | 3,685 | 3,750 | 3,680 | 3,710 | 709,800 | 3,710 |
| 2021-07-06 | 3,785 | 3,800 | 3,740 | 3,780 | 412,000 | 3,780 |
| 2021-07-05 | 3,805 | 3,820 | 3,750 | 3,755 | 521,800 | 3,755 |
| 2021-07-02 | 3,845 | 3,870 | 3,810 | 3,830 | 753,700 | 3,830 |
| 2021-07-01 | 3,815 | 3,830 | 3,745 | 3,775 | 655,100 | 3,775 |
| 2021-06-30 | 3,845 | 3,865 | 3,830 | 3,835 | 603,200 | 3,835 |
| 2021-06-29 | 3,800 | 3,830 | 3,775 | 3,815 | 585,600 | 3,815 |
| 2021-06-28 | 3,850 | 3,875 | 3,825 | 3,855 | 411,900 | 3,855 |
| 2021-06-25 | 3,760 | 3,850 | 3,750 | 3,845 | 722,700 | 3,845 |
| 2021-06-24 | 3,770 | 3,775 | 3,705 | 3,710 | 361,800 | 3,710 |
| 2021-06-23 | 3,780 | 3,795 | 3,715 | 3,755 | 577,700 | 3,755 |
| 2021-06-22 | 3,760 | 3,780 | 3,715 | 3,770 | 605,800 | 3,770 |
| 2021-06-21 | 3,660 | 3,695 | 3,620 | 3,645 | 720,600 | 3,645 |
| 2021-06-18 | 3,790 | 3,825 | 3,765 | 3,765 | 820,700 | 3,765 |
| 2021-06-17 | 3,885 | 3,900 | 3,825 | 3,845 | 732,200 | 3,845 |
| 2021-06-16 | 3,800 | 3,885 | 3,785 | 3,855 | 702,600 | 3,855 |
| 2021-06-15 | 3,790 | 3,860 | 3,765 | 3,770 | 580,400 | 3,770 |
| 2021-06-14 | 3,785 | 3,865 | 3,765 | 3,790 | 657,500 | 3,790 |
| 2021-06-11 | 3,780 | 3,785 | 3,695 | 3,745 | 987,000 | 3,745 |
| 2021-06-10 | 3,790 | 3,835 | 3,780 | 3,810 | 504,800 | 3,810 |
| 2021-06-09 | 3,850 | 3,885 | 3,790 | 3,790 | 573,700 | 3,790 |
| 2021-06-08 | 3,925 | 3,970 | 3,840 | 3,855 | 986,300 | 3,855 |
| 2021-06-07 | 4,070 | 4,075 | 3,920 | 3,940 | 1,022,600 | 3,940 |
| 2021-06-04 | 3,895 | 4,075 | 3,850 | 4,055 | 1,790,500 | 4,055 |
| 2021-06-03 | 3,730 | 3,885 | 3,690 | 3,885 | 1,376,700 | 3,885 |
| 2021-06-02 | 3,700 | 3,730 | 3,675 | 3,695 | 586,400 | 3,695 |
| 2021-06-01 | 3,735 | 3,755 | 3,620 | 3,650 | 594,700 | 3,650 |
| 2021-05-31 | 3,735 | 3,755 | 3,645 | 3,670 | 734,200 | 3,670 |
| 2021-05-28 | 3,685 | 3,750 | 3,670 | 3,740 | 860,100 | 3,740 |
| 2021-05-27 | 3,645 | 3,740 | 3,570 | 3,575 | 2,049,300 | 3,575 |
| 2021-05-26 | 3,610 | 3,700 | 3,605 | 3,675 | 799,500 | 3,675 |
| 2021-05-25 | 3,540 | 3,655 | 3,520 | 3,640 | 849,800 | 3,640 |
| 2021-05-24 | 3,440 | 3,565 | 3,425 | 3,540 | 963,200 | 3,540 |
| 2021-05-21 | 3,400 | 3,470 | 3,400 | 3,430 | 632,700 | 3,430 |
| 2021-05-20 | 3,400 | 3,475 | 3,390 | 3,395 | 1,038,900 | 3,395 |
| 2021-05-19 | 3,550 | 3,560 | 3,405 | 3,410 | 1,314,500 | 3,410 |
| 2021-05-18 | 3,605 | 3,675 | 3,590 | 3,620 | 732,800 | 3,620 |
| 2021-05-17 | 3,620 | 3,655 | 3,580 | 3,620 | 537,500 | 3,620 |
| 2021-05-14 | 3,740 | 3,740 | 3,585 | 3,595 | 1,136,600 | 3,595 |
| 2021-05-13 | 3,400 | 3,745 | 3,395 | 3,650 | 1,986,400 | 3,650 |
| 2021-05-12 | 3,585 | 3,590 | 3,410 | 3,465 | 796,100 | 3,465 |
| 2021-05-11 | 3,645 | 3,660 | 3,565 | 3,585 | 444,400 | 3,585 |
| 2021-05-10 | 3,615 | 3,685 | 3,615 | 3,660 | 646,100 | 3,660 |
| 2021-05-07 | 3,580 | 3,600 | 3,570 | 3,580 | 489,400 | 3,580 |
| 2021-05-06 | 3,540 | 3,640 | 3,535 | 3,570 | 910,800 | 3,570 |
| 2021-04-30 | 3,485 | 3,500 | 3,430 | 3,440 | 564,300 | 3,440 |
| 2021-04-28 | 3,450 | 3,495 | 3,435 | 3,470 | 575,600 | 3,470 |
| 2021-04-27 | 3,440 | 3,445 | 3,390 | 3,435 | 692,800 | 3,435 |
| 2021-04-26 | 3,510 | 3,515 | 3,440 | 3,460 | 480,100 | 3,460 |
| 2021-04-23 | 3,505 | 3,530 | 3,445 | 3,475 | 453,800 | 3,475 |
| 2021-04-22 | 3,530 | 3,535 | 3,500 | 3,530 | 447,900 | 3,530 |
| 2021-04-21 | 3,495 | 3,520 | 3,430 | 3,455 | 620,700 | 3,455 |
| 2021-04-20 | 3,590 | 3,590 | 3,545 | 3,590 | 631,600 | 3,590 |
| 2021-04-19 | 3,570 | 3,630 | 3,560 | 3,620 | 446,600 | 3,620 |
| 2021-04-16 | 3,565 | 3,570 | 3,515 | 3,570 | 395,100 | 3,570 |
| 2021-04-15 | 3,520 | 3,570 | 3,520 | 3,565 | 493,100 | 3,565 |
| 2021-04-14 | 3,540 | 3,560 | 3,480 | 3,495 | 520,300 | 3,495 |
| 2021-04-13 | 3,535 | 3,590 | 3,525 | 3,555 | 412,900 | 3,555 |
| 2021-04-12 | 3,565 | 3,590 | 3,510 | 3,520 | 317,900 | 3,520 |
| 2021-04-09 | 3,570 | 3,620 | 3,555 | 3,555 | 488,800 | 3,555 |
| 2021-04-08 | 3,595 | 3,595 | 3,530 | 3,560 | 404,900 | 3,560 |
| 2021-04-07 | 3,545 | 3,595 | 3,530 | 3,590 | 556,400 | 3,590 |
| 2021-04-06 | 3,610 | 3,610 | 3,500 | 3,530 | 558,400 | 3,530 |
| 2021-04-05 | 3,550 | 3,625 | 3,525 | 3,595 | 608,900 | 3,595 |
| 2021-04-02 | 3,530 | 3,550 | 3,465 | 3,525 | 464,400 | 3,525 |
| 2021-04-01 | 3,510 | 3,545 | 3,465 | 3,500 | 535,500 | 3,500 |
| 2021-03-31 | 3,520 | 3,530 | 3,475 | 3,495 | 939,100 | 3,495 |
| 2021-03-30 | 3,575 | 3,575 | 3,510 | 3,565 | 1,224,400 | 3,565 |
| 2021-03-29 | 3,755 | 3,770 | 3,625 | 3,665 | 865,200 | 3,665 |
| 2021-03-26 | 3,750 | 3,795 | 3,680 | 3,685 | 1,052,200 | 3,685 |
| 2021-03-25 | 3,580 | 3,685 | 3,555 | 3,660 | 613,100 | 3,660 |
| 2021-03-24 | 3,570 | 3,590 | 3,515 | 3,555 | 503,600 | 3,555 |
| 2021-03-23 | 3,690 | 3,695 | 3,625 | 3,625 | 497,800 | 3,625 |
| 2021-03-22 | 3,665 | 3,685 | 3,630 | 3,670 | 542,800 | 3,670 |
| 2021-03-19 | 3,680 | 3,715 | 3,650 | 3,700 | 929,300 | 3,700 |
| 2021-03-18 | 3,650 | 3,710 | 3,630 | 3,710 | 742,000 | 3,710 |
| 2021-03-17 | 3,585 | 3,625 | 3,490 | 3,595 | 805,700 | 3,595 |
| 2021-03-16 | 3,685 | 3,695 | 3,615 | 3,625 | 797,000 | 3,625 |
| 2021-03-15 | 3,715 | 3,750 | 3,685 | 3,715 | 654,500 | 3,715 |
| 2021-03-12 | 3,670 | 3,725 | 3,635 | 3,715 | 831,100 | 3,715 |
| 2021-03-11 | 3,710 | 3,750 | 3,670 | 3,670 | 758,400 | 3,670 |
| 2021-03-10 | 3,615 | 3,685 | 3,590 | 3,680 | 981,700 | 3,680 |
| 2021-03-09 | 3,610 | 3,625 | 3,570 | 3,620 | 956,600 | 3,620 |
| 2021-03-08 | 3,570 | 3,590 | 3,525 | 3,545 | 835,000 | 3,545 |
| 2021-03-05 | 3,500 | 3,530 | 3,435 | 3,500 | 692,700 | 3,500 |
| 2021-03-04 | 3,545 | 3,560 | 3,440 | 3,470 | 753,900 | 3,470 |
| 2021-03-03 | 3,445 | 3,515 | 3,420 | 3,490 | 864,900 | 3,490 |
| 2021-03-02 | 3,405 | 3,435 | 3,375 | 3,395 | 686,800 | 3,395 |
| 2021-03-01 | 3,345 | 3,405 | 3,335 | 3,395 | 549,700 | 3,395 |
| 2021-02-26 | 3,400 | 3,400 | 3,270 | 3,280 | 1,270,000 | 3,280 |
| 2021-02-25 | 3,415 | 3,465 | 3,375 | 3,440 | 949,300 | 3,440 |
| 2021-02-24 | 3,240 | 3,425 | 3,230 | 3,345 | 1,500,600 | 3,345 |
| 2021-02-22 | 3,280 | 3,310 | 3,230 | 3,240 | 632,800 | 3,240 |
| 2021-02-19 | 3,255 | 3,295 | 3,250 | 3,280 | 349,000 | 3,280 |
| 2021-02-18 | 3,315 | 3,345 | 3,285 | 3,305 | 467,900 | 3,305 |
| 2021-02-17 | 3,300 | 3,365 | 3,275 | 3,305 | 603,600 | 3,305 |
| 2021-02-16 | 3,335 | 3,340 | 3,270 | 3,305 | 510,900 | 3,305 |
| 2021-02-15 | 3,390 | 3,390 | 3,310 | 3,340 | 593,400 | 3,340 |
| 2021-02-12 | 3,390 | 3,420 | 3,335 | 3,360 | 764,600 | 3,360 |
| 2021-02-10 | 3,425 | 3,490 | 3,380 | 3,385 | 1,143,000 | 3,385 |
| 2021-02-09 | 3,395 | 3,435 | 3,265 | 3,370 | 1,568,300 | 3,370 |
| 2021-02-08 | 3,340 | 3,390 | 3,315 | 3,355 | 678,400 | 3,355 |
| 2021-02-05 | 3,340 | 3,370 | 3,285 | 3,305 | 597,300 | 3,305 |
| 2021-02-04 | 3,300 | 3,355 | 3,275 | 3,305 | 726,200 | 3,305 |
| 2021-02-03 | 3,250 | 3,350 | 3,225 | 3,300 | 989,100 | 3,300 |
| 2021-02-02 | 3,155 | 3,270 | 3,140 | 3,220 | 1,003,600 | 3,220 |
| 2021-02-01 | 2,997 | 3,170 | 2,995 | 3,165 | 986,600 | 3,165 |
| 2021-01-29 | 3,050 | 3,065 | 2,997 | 2,997 | 671,000 | 2,997 |
| 2021-01-28 | 3,020 | 3,060 | 3,005 | 3,025 | 1,671,800 | 3,025 |
| 2021-01-27 | 3,050 | 3,115 | 3,050 | 3,115 | 682,100 | 3,115 |
| 2021-01-26 | 3,065 | 3,085 | 3,045 | 3,045 | 562,200 | 3,045 |
| 2021-01-25 | 3,035 | 3,060 | 3,005 | 3,060 | 644,300 | 3,060 |
| 2021-01-22 | 2,961 | 3,010 | 2,949 | 2,986 | 682,600 | 2,986 |
| 2021-01-21 | 2,959 | 2,979 | 2,938 | 2,958 | 455,200 | 2,958 |
| 2021-01-20 | 2,895 | 2,953 | 2,887 | 2,943 | 743,100 | 2,943 |
| 2021-01-19 | 2,921 | 2,936 | 2,886 | 2,890 | 655,000 | 2,890 |
| 2021-01-18 | 2,905 | 2,929 | 2,894 | 2,925 | 615,800 | 2,925 |
| 2021-01-15 | 2,987 | 2,987 | 2,926 | 2,926 | 858,400 | 2,926 |
| 2021-01-14 | 3,050 | 3,065 | 2,979 | 2,998 | 936,400 | 2,998 |
| 2021-01-13 | 2,998 | 3,090 | 2,992 | 3,090 | 882,100 | 3,090 |
| 2021-01-12 | 2,988 | 2,996 | 2,942 | 2,974 | 1,134,600 | 2,974 |
| 2021-01-08 | 3,020 | 3,035 | 2,991 | 3,010 | 656,200 | 3,010 |
| 2021-01-07 | 2,940 | 3,030 | 2,932 | 2,988 | 925,700 | 2,988 |
| 2021-01-06 | 2,896 | 2,916 | 2,873 | 2,894 | 605,100 | 2,894 |
| 2021-01-05 | 2,950 | 2,962 | 2,873 | 2,902 | 814,300 | 2,902 |
| 2021-01-04 | 3,040 | 3,040 | 2,940 | 2,965 | 473,000 | 2,965 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1986-09-26]1株→1.1株
