4183 三井化学(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-272,9913,0352,9823,030819,7003,030
2020-11-262,9943,0352,9712,996612,0002,996
2020-11-253,0403,0703,0003,010904,1003,010
2020-11-243,0203,0252,9843,010930,4003,010
2020-11-202,9162,9612,9162,944849,4002,944
2020-11-192,9483,0202,9372,9881,245,3002,988
2020-11-182,9783,0502,9653,015971,8003,015
2020-11-172,9613,0152,9592,9971,435,7002,997
2020-11-162,9342,9492,8972,932726,8002,932
2020-11-132,8782,8942,8382,880731,5002,880
2020-11-122,8952,9752,8742,9081,501,5002,908
2020-11-112,9222,9532,8642,8791,012,9002,879
2020-11-102,8742,9162,8542,8851,100,9002,885
2020-11-092,7982,8192,7762,781711,7002,781
2020-11-062,7482,7972,6652,7781,138,3002,778
2020-11-052,6742,6982,6372,687718,9002,687
2020-11-042,7412,7722,6892,691644,1002,691
2020-11-022,6672,7222,6602,691614,4002,691
2020-10-302,7332,7332,6562,666874,8002,666
2020-10-292,7022,7372,6902,718590,2002,718
2020-10-282,7232,7702,7082,759587,5002,759
2020-10-272,7582,7782,7192,754750,3002,754
2020-10-262,7832,8082,7742,792491,9002,792
2020-10-232,7892,7972,7582,778591,8002,778
2020-10-222,7852,8042,7642,768766,5002,768
2020-10-212,7092,8062,7032,7891,135,2002,789
2020-10-202,6712,7142,6572,693664,3002,693
2020-10-192,6732,6972,6642,687607,4002,687
2020-10-162,6372,6392,6122,623391,1002,623
2020-10-152,6482,6832,6332,639532,5002,639
2020-10-142,6302,6372,6102,630518,5002,630
2020-10-132,6442,6692,6332,664548,9002,664
2020-10-122,6282,6542,6082,642594,3002,642
2020-10-092,6522,6622,6142,623608,7002,623
2020-10-082,6302,6732,6172,639717,2002,639
2020-10-072,5552,6262,5482,616616,8002,616
2020-10-062,5842,5972,5542,582692,3002,582
2020-10-052,5822,6012,5442,567480,7002,567
2020-10-022,5402,5612,5182,536837,3002,536
2020-09-302,6122,6212,5362,536804,3002,536
2020-09-292,6122,6402,5702,6221,049,8002,622
2020-09-282,6022,6182,5712,618783,2002,618
2020-09-252,5882,6012,5662,581639,1002,581
2020-09-242,5902,6042,5632,572716,8002,572
2020-09-232,6052,6362,5902,631942,4002,631
2020-09-182,6462,6532,6042,6161,137,3002,616
2020-09-172,6752,6792,6032,6181,212,9002,618
2020-09-162,7252,7252,6732,674867,7002,674
2020-09-152,7542,7682,7372,755928,5002,755
2020-09-142,7242,7682,7092,756635,7002,756
2020-09-112,7182,7232,6772,701975,5002,701
2020-09-102,6772,7012,6522,6991,031,1002,699
2020-09-092,6172,6342,5882,6291,193,6002,629
2020-09-082,6852,6962,6572,6671,338,2002,667
2020-09-072,6142,6552,6052,636899,7002,636
2020-09-042,5582,6092,5422,600962,4002,600
2020-09-032,5902,6032,5722,577709,8002,577
2020-09-022,5262,5632,5112,554976,6002,554
2020-09-012,4672,4832,4552,476893,0002,476
2020-08-312,5242,5622,4932,4931,088,3002,493
2020-08-282,4922,5502,4452,4791,325,7002,479
2020-08-272,5592,5602,4682,468964,1002,468
2020-08-262,5152,5392,4952,522943,0002,522
2020-08-252,5052,5682,5052,5221,774,3002,522
2020-08-242,4572,4692,4312,459988,7002,459
2020-08-212,3982,4352,3802,431896,1002,431
2020-08-202,4102,4352,3852,3911,196,3002,391
2020-08-192,4082,4502,3832,440890,4002,440
2020-08-182,4052,4472,3952,4311,234,8002,431
2020-08-172,4082,4592,3882,420981,0002,420
2020-08-142,4342,4602,4092,4261,814,4002,426
2020-08-132,3002,4382,2372,4163,694,1002,416
2020-08-122,1742,2412,1692,2251,463,7002,225
2020-08-112,1032,1712,0982,1651,165,0002,165
2020-08-072,0772,0832,0502,059871,6002,059
2020-08-062,1032,1102,0722,091572,3002,091
2020-08-052,0892,1092,0612,103931,1002,103
2020-08-042,0312,1242,0312,122967,4002,122
2020-08-032,0332,0512,0052,026706,4002,026
2020-07-312,0572,0642,0042,0061,185,1002,006
2020-07-302,1312,1432,0762,077792,5002,077
2020-07-292,1612,1672,1172,126859,4002,126
2020-07-282,1862,2112,1672,177902,0002,177
2020-07-272,1772,2002,1542,200885,1002,200
2020-07-222,2252,2492,2092,2221,118,7002,222
2020-07-212,2462,2542,1932,1971,065,7002,197
2020-07-202,2552,2682,2372,260489,6002,260
2020-07-172,2922,3112,2402,2551,030,9002,255
2020-07-162,3622,3872,3222,3251,034,3002,325
2020-07-152,2972,3312,2882,299758,3002,299
2020-07-142,2362,2802,2292,250507,9002,250
2020-07-132,2132,2562,2072,244647,0002,244
2020-07-102,2112,2152,1642,167912,8002,167
2020-07-092,1932,2422,1862,219664,3002,219
2020-07-082,2042,2602,1972,2431,024,1002,243
2020-07-072,2422,2492,1912,2311,155,1002,231
2020-07-062,2262,2742,2212,274531,1002,274
2020-07-032,2552,2642,1912,218499,6002,218
2020-07-022,2012,2272,1772,218710,7002,218
2020-07-012,2432,2432,2062,220612,5002,220
2020-06-302,2622,2852,2392,247761,2002,247
2020-06-292,2212,2342,1832,197657,5002,197
2020-06-262,2772,2832,2442,253768,8002,253
2020-06-252,2582,2722,2352,253837,5002,253
2020-06-242,3172,3242,2762,277599,1002,277
2020-06-232,3522,3652,3062,328628,7002,328
2020-06-222,2982,3342,2842,316635,9002,316
2020-06-192,3612,3622,3042,3091,345,9002,309
2020-06-182,3462,3662,3132,355534,4002,355
2020-06-172,4022,4032,3492,362638,3002,362
2020-06-162,3602,4382,3522,4231,339,0002,423
2020-06-152,3222,3992,2862,2871,437,4002,287
2020-06-122,3172,3512,2962,3341,478,7002,334
2020-06-112,4252,4412,3792,3791,523,5002,379
2020-06-102,4282,5012,4212,4751,157,9002,475
2020-06-092,4922,5152,4572,4661,269,4002,466
2020-06-082,4832,4862,4372,486992,0002,486
2020-06-052,4172,4342,3892,434967,8002,434
2020-06-042,4202,4632,3692,3981,613,9002,398
2020-06-032,3082,4062,2902,3822,558,7002,382
2020-06-022,2022,2362,1972,225611,2002,225
2020-06-012,2352,2442,2062,220848,3002,220
2020-05-292,2702,2712,2272,2402,359,8002,240
2020-05-282,2302,3082,2142,2912,003,2002,291
2020-05-272,1552,2172,1482,2001,392,6002,200
2020-05-262,0652,1582,0652,1351,314,9002,135
2020-05-252,0002,0391,9872,033984,7002,033
2020-05-222,0092,0121,9391,943841,9001,943
2020-05-212,0392,0451,9882,005935,2002,005
2020-05-201,9902,0271,9712,0121,004,7002,012
2020-05-191,9402,0261,9391,9962,037,2001,996
2020-05-181,8791,9061,8711,889977,2001,889
2020-05-151,9001,9871,8311,8872,243,8001,887
2020-05-142,0772,0861,9321,9352,168,7001,935
2020-05-132,0732,1142,0572,086790,5002,086
2020-05-122,1362,1362,0622,1131,028,5002,113
2020-05-112,1072,1502,0842,1331,386,0002,133
2020-05-081,9992,0331,9802,032921,1002,032
2020-05-071,9781,9801,9481,961908,0001,961
2020-05-012,0792,0982,0062,016773,8002,016
2020-04-302,1282,1722,1112,1261,154,8002,126
2020-04-282,0932,1152,0742,0811,342,6002,081
2020-04-272,0152,0711,9962,062942,3002,062
2020-04-241,9791,9921,9591,991848,4001,991
2020-04-231,9231,9741,9191,970951,6001,970
2020-04-221,9201,9281,8831,904755,4001,904
2020-04-211,8731,9221,8651,9121,130,6001,912
2020-04-201,8871,9111,8821,900494,6001,900
2020-04-171,8511,9521,8431,9181,546,2001,918
2020-04-161,8831,8911,8471,8731,231,8001,873
2020-04-151,9181,9631,9061,932921,8001,932
2020-04-141,8961,9461,8701,932847,2001,932
2020-04-131,9551,9711,8891,897967,2001,897
2020-04-101,9801,9951,9271,986965,6001,986
2020-04-091,9461,9681,9251,9551,094,9001,955
2020-04-081,9141,9591,8901,9571,864,4001,957
2020-04-071,9101,9641,8311,8951,908,7001,895
2020-04-061,7721,8891,7621,8701,830,9001,870
2020-04-031,9001,9351,8351,8451,375,0001,845
2020-04-021,9591,9731,9031,9091,178,2001,909
2020-04-012,0072,0551,9521,9741,234,6001,974
2020-03-312,1192,1372,0472,0511,108,2002,051
2020-03-302,0662,1081,9832,1051,014,7002,105
2020-03-272,1942,1972,0762,1541,522,8002,154
2020-03-262,1422,1472,0572,0731,368,5002,073
2020-03-252,0892,1752,0542,1721,823,1002,172
2020-03-242,0272,0411,9462,0282,032,9002,028
2020-03-232,1322,1831,9962,0102,176,2002,010
2020-03-192,1712,2622,1002,1162,211,4002,116
2020-03-182,0332,2182,0202,1212,084,0002,121
2020-03-171,9402,0441,8872,0222,074,3002,022
2020-03-162,0322,0931,9741,9831,810,7001,983
2020-03-131,9922,1121,9422,0312,372,6002,031
2020-03-122,1862,2072,1312,1591,623,0002,159
2020-03-112,2642,3072,2392,2431,659,1002,243
2020-03-102,1572,2732,1432,2612,296,5002,261
2020-03-092,1842,2232,1412,2062,485,2002,206
2020-03-062,2502,2702,2352,2531,588,8002,253
2020-03-052,3232,3272,2842,2941,075,5002,294
2020-03-042,2662,3012,2582,2861,269,2002,286
2020-03-032,3662,3802,3072,3081,096,1002,308
2020-03-022,2762,3442,2322,3182,238,2002,318
2020-02-282,3502,3772,3192,3391,697,8002,339
2020-02-272,4562,4622,4102,4241,014,1002,424
2020-02-262,4312,4672,4172,458982,0002,458
2020-02-252,4002,4652,3802,4501,161,6002,450
2020-02-212,5422,5692,5422,546753,8002,546
2020-02-202,5602,5772,5242,541970,7002,541
2020-02-192,5752,5762,5372,537809,8002,537
2020-02-182,5872,6082,5762,583734,6002,583
2020-02-172,5702,5932,5482,586684,3002,586
2020-02-142,5692,5872,5582,581976,9002,581
2020-02-132,5972,6142,5802,601826,4002,601
2020-02-122,6232,6232,5682,614792,7002,614
2020-02-102,5802,6072,5722,590855,9002,590
2020-02-072,6402,6592,6132,6341,103,7002,634
2020-02-062,6302,7032,6252,6681,931,6002,668
2020-02-052,4932,6052,4862,5612,158,4002,561
2020-02-042,4112,4512,4042,450663,1002,450
2020-02-032,3942,4502,3882,426947,6002,426
2020-01-312,4452,4852,4442,455851,8002,455
2020-01-302,4122,4452,4102,4271,030,8002,427
2020-01-292,4532,4652,4262,462742,4002,462
2020-01-282,4422,4482,4082,4291,131,6002,429
2020-01-272,4612,4702,4482,454836,4002,454
2020-01-242,5342,5432,5152,521750,4002,521
2020-01-232,5502,5592,5262,533832,5002,533
2020-01-222,5682,5942,5502,590784,6002,590
2020-01-212,6442,6492,6072,607672,7002,607
2020-01-202,6542,6652,6522,655366,2002,655
2020-01-172,6322,6452,6252,643652,2002,643
2020-01-162,6492,6652,6142,617610,2002,617
2020-01-152,6142,6462,6032,636649,5002,636
2020-01-142,6062,6302,5972,630770,9002,630
2020-01-102,6062,6252,5782,581773,4002,581
2020-01-092,5992,6062,5762,588847,5002,588
2020-01-082,5892,5912,5402,5571,065,9002,557
2020-01-072,6232,6442,6212,634602,7002,634
2020-01-062,6022,6262,6012,623795,4002,623

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