4183 三井化学(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-30 | 3,150 | 3,162 | 3,102 | 3,130 | 762,900 | 3,130 |
| 2025-04-28 | 3,110 | 3,146 | 3,096 | 3,124 | 825,800 | 3,124 |
| 2025-04-25 | 3,108 | 3,136 | 3,093 | 3,110 | 696,500 | 3,110 |
| 2025-04-24 | 3,062 | 3,137 | 3,055 | 3,089 | 1,082,200 | 3,089 |
| 2025-04-23 | 3,012 | 3,023 | 2,991.5 | 3,021 | 1,066,300 | 3,021 |
| 2025-04-22 | 2,953 | 2,967 | 2,933 | 2,961.5 | 1,039,100 | 2,961.50 |
| 2025-04-21 | 3,015 | 3,023 | 2,958.5 | 2,973 | 1,413,700 | 2,973 |
| 2025-04-18 | 3,039 | 3,046 | 3,007 | 3,033 | 663,900 | 3,033 |
| 2025-04-17 | 3,002 | 3,032 | 2,988.5 | 3,032 | 635,500 | 3,032 |
| 2025-04-16 | 3,045 | 3,058 | 2,993.5 | 3,009 | 826,200 | 3,009 |
| 2025-04-15 | 3,040 | 3,072 | 3,032 | 3,061 | 589,300 | 3,061 |
| 2025-04-14 | 3,042 | 3,083 | 3,028 | 3,044 | 696,600 | 3,044 |
| 2025-04-11 | 2,901.5 | 3,064 | 2,888.5 | 3,027 | 1,675,300 | 3,027 |
| 2025-04-10 | 3,109 | 3,109 | 3,011 | 3,086 | 1,717,300 | 3,086 |
| 2025-04-09 | 2,852 | 2,854 | 2,770.5 | 2,788.5 | 1,703,900 | 2,788.50 |
| 2025-04-08 | 2,900 | 2,987 | 2,900 | 2,952 | 1,416,200 | 2,952 |
| 2025-04-07 | 2,689 | 2,796 | 2,644 | 2,745.5 | 1,669,800 | 2,745.50 |
| 2025-04-04 | 3,000 | 3,035 | 2,913 | 2,985.5 | 1,845,200 | 2,985.50 |
| 2025-04-03 | 3,132 | 3,152 | 3,088 | 3,125 | 1,890,500 | 3,125 |
| 2025-04-02 | 3,326 | 3,345 | 3,281 | 3,297 | 1,336,500 | 3,297 |
| 2025-04-01 | 3,382 | 3,387 | 3,328 | 3,343 | 814,400 | 3,343 |
| 2025-03-31 | 3,427 | 3,432 | 3,335 | 3,342 | 1,172,400 | 3,342 |
| 2025-03-28 | 3,501 | 3,521 | 3,473 | 3,490 | 1,032,400 | 3,490 |
| 2025-03-27 | 3,537 | 3,597 | 3,527 | 3,597 | 1,235,600 | 3,597 |
| 2025-03-26 | 3,597 | 3,604 | 3,526 | 3,587 | 1,810,300 | 3,587 |
| 2025-03-25 | 3,600 | 3,643 | 3,586 | 3,633 | 759,600 | 3,633 |
| 2025-03-24 | 3,590 | 3,595 | 3,564 | 3,591 | 575,000 | 3,591 |
| 2025-03-21 | 3,591 | 3,639 | 3,584 | 3,593 | 1,526,200 | 3,593 |
| 2025-03-19 | 3,543 | 3,634 | 3,543 | 3,618 | 1,402,700 | 3,618 |
| 2025-03-18 | 3,540 | 3,541 | 3,506 | 3,514 | 663,100 | 3,514 |
| 2025-03-17 | 3,478 | 3,505 | 3,465 | 3,493 | 544,400 | 3,493 |
| 2025-03-14 | 3,422 | 3,457 | 3,421 | 3,446 | 923,800 | 3,446 |
| 2025-03-13 | 3,459 | 3,475 | 3,430 | 3,441 | 878,700 | 3,441 |
| 2025-03-12 | 3,407 | 3,464 | 3,407 | 3,454 | 1,810,300 | 3,454 |
| 2025-03-11 | 3,479 | 3,505 | 3,426 | 3,459 | 1,729,300 | 3,459 |
| 2025-03-10 | 3,509 | 3,527 | 3,474 | 3,496 | 1,049,800 | 3,496 |
| 2025-03-07 | 3,490 | 3,509 | 3,451 | 3,495 | 1,296,700 | 3,495 |
| 2025-03-06 | 3,520 | 3,575 | 3,488 | 3,510 | 1,279,200 | 3,510 |
| 2025-03-05 | 3,410 | 3,523 | 3,391 | 3,505 | 2,061,000 | 3,505 |
| 2025-03-04 | 3,320 | 3,437 | 3,320 | 3,400 | 1,449,800 | 3,400 |
| 2025-03-03 | 3,375 | 3,409 | 3,336 | 3,369 | 1,298,100 | 3,369 |
| 2025-02-28 | 3,350 | 3,380 | 3,307 | 3,353 | 12,604,400 | 3,353 |
| 2025-02-27 | 3,335 | 3,375 | 3,332 | 3,369 | 1,512,300 | 3,369 |
| 2025-02-26 | 3,350 | 3,350 | 3,279 | 3,330 | 1,814,700 | 3,330 |
| 2025-02-25 | 3,375 | 3,405 | 3,355 | 3,357 | 1,987,700 | 3,357 |
| 2025-02-21 | 3,334 | 3,410 | 3,331 | 3,397 | 1,530,300 | 3,397 |
| 2025-02-20 | 3,317 | 3,365 | 3,297 | 3,350 | 1,257,100 | 3,350 |
| 2025-02-19 | 3,305 | 3,349 | 3,303 | 3,328 | 980,700 | 3,328 |
| 2025-02-18 | 3,270 | 3,303 | 3,253 | 3,303 | 1,084,500 | 3,303 |
| 2025-02-17 | 3,302 | 3,330 | 3,270 | 3,302 | 678,600 | 3,302 |
| 2025-02-14 | 3,329 | 3,353 | 3,283 | 3,308 | 1,119,300 | 3,308 |
| 2025-02-13 | 3,296 | 3,348 | 3,282 | 3,336 | 1,121,500 | 3,336 |
| 2025-02-12 | 3,347 | 3,348 | 3,237 | 3,264 | 2,330,900 | 3,264 |
| 2025-02-10 | 3,265 | 3,300 | 3,258 | 3,277 | 1,115,000 | 3,277 |
| 2025-02-07 | 3,282 | 3,290 | 3,257 | 3,269 | 1,187,900 | 3,269 |
| 2025-02-06 | 3,314 | 3,341 | 3,298 | 3,299 | 966,200 | 3,299 |
| 2025-02-05 | 3,315 | 3,386 | 3,281 | 3,291 | 1,707,000 | 3,291 |
| 2025-02-04 | 3,339 | 3,386 | 3,269 | 3,269 | 3,052,200 | 3,269 |
| 2025-02-03 | 3,380 | 3,385 | 3,305 | 3,310 | 1,617,200 | 3,310 |
| 2025-01-31 | 3,405 | 3,432 | 3,393 | 3,415 | 878,400 | 3,415 |
| 2025-01-30 | 3,410 | 3,438 | 3,393 | 3,423 | 734,000 | 3,423 |
| 2025-01-29 | 3,439 | 3,462 | 3,424 | 3,438 | 825,400 | 3,438 |
| 2025-01-28 | 3,400 | 3,435 | 3,395 | 3,409 | 1,214,500 | 3,409 |
| 2025-01-27 | 3,400 | 3,422 | 3,381 | 3,400 | 889,200 | 3,400 |
| 2025-01-24 | 3,390 | 3,401 | 3,361 | 3,361 | 1,153,800 | 3,361 |
| 2025-01-23 | 3,355 | 3,363 | 3,322 | 3,345 | 1,110,100 | 3,345 |
| 2025-01-22 | 3,319 | 3,386 | 3,311 | 3,375 | 1,047,200 | 3,375 |
| 2025-01-21 | 3,338 | 3,340 | 3,286 | 3,316 | 825,000 | 3,316 |
| 2025-01-20 | 3,280 | 3,309 | 3,270 | 3,304 | 802,800 | 3,304 |
| 2025-01-17 | 3,243 | 3,273 | 3,231 | 3,260 | 995,000 | 3,260 |
| 2025-01-16 | 3,276 | 3,281 | 3,244 | 3,261 | 842,600 | 3,261 |
| 2025-01-15 | 3,282 | 3,292 | 3,237 | 3,255 | 1,329,200 | 3,255 |
| 2025-01-14 | 3,300 | 3,300 | 3,249 | 3,282 | 1,260,200 | 3,282 |
| 2025-01-10 | 3,300 | 3,328 | 3,275 | 3,279 | 1,395,200 | 3,279 |
| 2025-01-09 | 3,350 | 3,374 | 3,306 | 3,318 | 1,060,000 | 3,318 |
| 2025-01-08 | 3,373 | 3,386 | 3,351 | 3,351 | 1,012,900 | 3,351 |
| 2025-01-07 | 3,427 | 3,434 | 3,338 | 3,366 | 2,259,300 | 3,366 |
| 2025-01-06 | 3,474 | 3,489 | 3,402 | 3,416 | 1,343,400 | 3,416 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1986-09-26]1株→1.1株