4183 三井化学(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-06-214,3074,3204,2774,288970,6004,288
2024-06-204,3194,3384,2164,263871,0004,263
2024-06-194,4604,4734,2894,319910,6004,319
2024-06-184,3964,4524,3524,441756,6004,441
2024-06-174,3604,3744,2774,337769,9004,337
2024-06-144,3394,3934,3324,3471,036,4004,347
2024-06-134,4424,4674,3434,357739,6004,357
2024-06-124,5334,5384,4434,447711,4004,447
2024-06-114,6714,6714,5154,5291,028,2004,529
2024-06-104,7214,7324,6694,683353,9004,683
2024-06-074,6654,7294,6514,692442,4004,692
2024-06-064,7504,7914,6884,689473,7004,689
2024-06-054,7594,7794,6964,726739,6004,726
2024-06-044,7494,8344,7494,772630,6004,772
2024-06-034,7264,8194,7244,769581,9004,769
2024-05-314,7154,7724,6924,7511,205,7004,751
2024-05-304,6034,6584,5264,656698,4004,656
2024-05-294,7904,7994,6454,659594,7004,659
2024-05-284,7304,8364,6994,777697,8004,777
2024-05-274,6464,6964,6234,696552,7004,696
2024-05-244,5944,6654,5774,623517,9004,623
2024-05-234,5604,5984,4844,591546,4004,591
2024-05-224,6034,6064,5064,519439,3004,519
2024-05-214,6254,6924,5824,589497,3004,589
2024-05-204,4694,6314,4524,628703,1004,628
2024-05-174,4734,5224,4374,468911,0004,468
2024-05-164,6454,6804,5014,5141,472,6004,514
2024-05-154,4554,7774,3894,7152,765,4004,715
2024-05-144,4504,4884,4194,454754,7004,454
2024-05-134,4834,5104,4394,482298,2004,482
2024-05-104,5554,5874,4544,508613,2004,508
2024-05-094,4604,5424,4454,508508,7004,508
2024-05-084,4534,4764,3954,421457,9004,421
2024-05-074,4504,4524,3814,433544,0004,433
2024-05-024,4554,4704,4284,441297,1004,441
2024-05-014,4564,5024,4524,470240,3004,470
2024-04-304,4404,5044,4354,504459,9004,504
2024-04-264,2744,3834,2614,383650,6004,383
2024-04-254,3934,4124,2824,299651,5004,299
2024-04-244,3704,4154,3574,400722,1004,400
2024-04-234,4334,4404,3494,358494,1004,358
2024-04-224,4664,4774,3944,433531,6004,433
2024-04-194,4854,4854,3164,410792,1004,410
2024-04-184,4594,5334,4544,499521,0004,499
2024-04-174,5114,5254,4464,463626,4004,463
2024-04-164,5154,5474,4564,456643,4004,456
2024-04-154,4854,5544,4644,539392,4004,539
2024-04-124,5504,5634,4944,521429,0004,521
2024-04-114,4804,5384,4524,537556,8004,537
2024-04-104,5204,6004,5104,539762,0004,539
2024-04-094,4904,5454,4864,489650,6004,489
2024-04-084,4304,4834,4224,463439,8004,463
2024-04-054,3444,4224,3234,414721,3004,414
2024-04-044,3394,4204,3164,388791,3004,388
2024-04-034,1774,3254,1454,304835,8004,304
2024-04-024,1594,1814,1064,1811,240,2004,181
2024-04-014,2774,2774,0924,1521,704,8004,152
2024-03-294,4084,4234,3184,3311,487,0004,331
2024-03-284,5084,5584,4114,426995,9004,426
2024-03-274,4804,5684,4454,5321,259,6004,532
2024-03-264,4504,4774,4194,455575,0004,455
2024-03-254,5404,5454,4444,448644,6004,448
2024-03-224,5354,5974,5204,540758,4004,540
2024-03-214,5444,5894,5064,5401,095,3004,540
2024-03-194,4524,5494,4294,5381,066,1004,538
2024-03-184,3074,4094,2754,382718,0004,382
2024-03-154,2174,2924,2104,261840,9004,261
2024-03-144,1654,2854,1654,2571,327,3004,257
2024-03-134,1954,2494,1454,1831,098,3004,183
2024-03-124,1124,1824,0504,182750,1004,182
2024-03-114,2454,2454,1134,153686,7004,153
2024-03-084,1894,2954,1884,265791,1004,265
2024-03-074,2604,3024,1924,195636,1004,195
2024-03-064,1644,2584,1544,250712,8004,250
2024-03-054,2204,2324,1744,184635,2004,184
2024-03-044,3204,3394,2544,2541,028,5004,254
2024-03-014,2004,3054,1824,2741,249,6004,274
2024-02-294,1194,1794,0904,1481,135,0004,148
2024-02-284,2144,2194,1084,144843,6004,144
2024-02-274,1764,2524,1564,219976,8004,219
2024-02-264,1994,2134,1474,1831,003,6004,183
2024-02-224,1104,1784,0904,1191,087,3004,119
2024-02-214,0454,0734,0184,040512,5004,040
2024-02-204,0604,0724,0254,051705,5004,051
2024-02-193,9934,0743,9824,067633,5004,067
2024-02-163,9804,0213,9623,985850,1003,985
2024-02-153,9953,9953,9223,965761,8003,965
2024-02-144,0104,0143,9243,960883,8003,960
2024-02-133,9424,0223,8854,0221,613,5004,022
2024-02-093,9704,0333,9163,9522,446,5003,952
2024-02-084,2034,2124,0224,0222,122,5004,022
2024-02-074,3114,4294,0814,1502,888,0004,150
2024-02-064,3654,3654,3094,332512,8004,332
2024-02-054,3954,3954,3334,379472,3004,379
2024-02-024,3744,3804,3114,344473,8004,344
2024-02-014,3274,3594,3054,353460,9004,353
2024-01-314,2874,3794,2804,374480,6004,374
2024-01-304,3554,3644,3294,332318,3004,332
2024-01-294,3314,3824,3134,376413,3004,376
2024-01-264,3684,3724,2964,310624,5004,310
2024-01-254,3664,4054,3574,398489,8004,398
2024-01-244,4194,4384,3434,350575,2004,350
2024-01-234,4704,4974,4384,443504,0004,443
2024-01-224,4504,4684,4414,463625,1004,463
2024-01-194,4094,4224,3584,403838,4004,403
2024-01-184,3014,3394,2894,324568,0004,324
2024-01-174,4254,4584,3224,322693,5004,322
2024-01-164,4224,4414,3994,412385,6004,412
2024-01-154,3904,4804,3804,441629,8004,441
2024-01-124,4934,4934,3634,399562,7004,399
2024-01-114,3754,4504,3594,407932,7004,407
2024-01-104,3214,3484,2834,316583,2004,316
2024-01-094,3684,4134,2974,321763,6004,321
2024-01-054,2954,3794,2954,358782,4004,358
2024-01-044,1734,3104,1504,307773,8004,307

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