4183 三井化学(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-02-032,9513,0602,9283,0602,092,2003,060
2023-02-022,9502,9722,9102,9701,904,3002,970
2023-02-013,0803,0803,0553,055535,3003,055
2023-01-313,0803,0853,0403,045718,5003,045
2023-01-303,0703,0853,0353,060792,4003,060
2023-01-273,0603,0653,0403,065650,7003,065
2023-01-263,0553,0803,0353,050729,4003,050
2023-01-253,0153,0553,0003,055705,9003,055
2023-01-242,9993,0302,9923,020631,5003,020
2023-01-232,9732,9892,9552,974543,2002,974
2023-01-202,9272,9492,9082,943614,9002,943
2023-01-192,9342,9512,9122,913851,9002,913
2023-01-182,9373,0102,9222,984728,8002,984
2023-01-172,9002,9452,8902,929764,5002,929
2023-01-162,9522,9602,8672,8791,093,3002,879
2023-01-132,9663,0002,9562,974685,2002,974
2023-01-123,0053,0452,9993,005534,7003,005
2023-01-113,0253,0453,0103,040505,3003,040
2023-01-103,0053,0652,9993,035804,9003,035
2023-01-062,9653,0152,9592,985627,8002,985
2023-01-052,9452,9692,9322,965480,0002,965
2023-01-042,9122,9582,9012,946812,6002,946

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