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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 4,243 | 4,257 | 4,190 | 4,216 | 852,300 | 4,216 |
| 2024-07-25 | 4,291 | 4,303 | 4,230 | 4,242 | 778,100 | 4,242 |
| 2024-07-24 | 4,455 | 4,484 | 4,338 | 4,345 | 478,800 | 4,345 |
| 2024-07-23 | 4,489 | 4,503 | 4,448 | 4,473 | 468,000 | 4,473 |
| 2024-07-22 | 4,473 | 4,489 | 4,409 | 4,453 | 512,300 | 4,453 |
| 2024-07-19 | 4,490 | 4,490 | 4,420 | 4,489 | 803,300 | 4,489 |
| 2024-07-18 | 4,528 | 4,579 | 4,498 | 4,511 | 1,125,300 | 4,511 |
| 2024-07-17 | 4,400 | 4,555 | 4,386 | 4,538 | 1,023,300 | 4,538 |
| 2024-07-16 | 4,357 | 4,386 | 4,322 | 4,382 | 804,900 | 4,382 |
| 2024-07-12 | 4,380 | 4,395 | 4,331 | 4,387 | 882,100 | 4,387 |
| 2024-07-11 | 4,405 | 4,438 | 4,373 | 4,424 | 744,600 | 4,424 |
| 2024-07-10 | 4,372 | 4,372 | 4,322 | 4,361 | 849,000 | 4,361 |
| 2024-07-09 | 4,339 | 4,400 | 4,321 | 4,371 | 972,200 | 4,371 |
| 2024-07-08 | 4,335 | 4,350 | 4,306 | 4,310 | 999,800 | 4,310 |
| 2024-07-05 | 4,485 | 4,512 | 4,362 | 4,385 | 1,139,000 | 4,385 |
| 2024-07-04 | 4,512 | 4,514 | 4,472 | 4,484 | 841,600 | 4,484 |
| 2024-07-03 | 4,424 | 4,469 | 4,397 | 4,469 | 731,100 | 4,469 |
| 2024-07-02 | 4,400 | 4,410 | 4,345 | 4,404 | 802,300 | 4,404 |
| 2024-07-01 | 4,470 | 4,502 | 4,345 | 4,417 | 891,800 | 4,417 |
| 2024-06-28 | 4,410 | 4,456 | 4,407 | 4,440 | 756,000 | 4,440 |
| 2024-06-27 | 4,361 | 4,412 | 4,345 | 4,406 | 821,700 | 4,406 |
| 2024-06-26 | 4,352 | 4,365 | 4,316 | 4,356 | 981,300 | 4,356 |
| 2024-06-25 | 4,375 | 4,392 | 4,342 | 4,375 | 694,700 | 4,375 |
| 2024-06-24 | 4,310 | 4,359 | 4,301 | 4,314 | 655,300 | 4,314 |
| 2024-06-21 | 4,307 | 4,320 | 4,277 | 4,288 | 970,600 | 4,288 |
| 2024-06-20 | 4,319 | 4,338 | 4,216 | 4,263 | 871,000 | 4,263 |
| 2024-06-19 | 4,460 | 4,473 | 4,289 | 4,319 | 910,600 | 4,319 |
| 2024-06-18 | 4,396 | 4,452 | 4,352 | 4,441 | 756,600 | 4,441 |
| 2024-06-17 | 4,360 | 4,374 | 4,277 | 4,337 | 769,900 | 4,337 |
| 2024-06-14 | 4,339 | 4,393 | 4,332 | 4,347 | 1,036,400 | 4,347 |
| 2024-06-13 | 4,442 | 4,467 | 4,343 | 4,357 | 739,600 | 4,357 |
| 2024-06-12 | 4,533 | 4,538 | 4,443 | 4,447 | 711,400 | 4,447 |
| 2024-06-11 | 4,671 | 4,671 | 4,515 | 4,529 | 1,028,200 | 4,529 |
| 2024-06-10 | 4,721 | 4,732 | 4,669 | 4,683 | 353,900 | 4,683 |
| 2024-06-07 | 4,665 | 4,729 | 4,651 | 4,692 | 442,400 | 4,692 |
| 2024-06-06 | 4,750 | 4,791 | 4,688 | 4,689 | 473,700 | 4,689 |
| 2024-06-05 | 4,759 | 4,779 | 4,696 | 4,726 | 739,600 | 4,726 |
| 2024-06-04 | 4,749 | 4,834 | 4,749 | 4,772 | 630,600 | 4,772 |
| 2024-06-03 | 4,726 | 4,819 | 4,724 | 4,769 | 581,900 | 4,769 |
| 2024-05-31 | 4,715 | 4,772 | 4,692 | 4,751 | 1,205,700 | 4,751 |
| 2024-05-30 | 4,603 | 4,658 | 4,526 | 4,656 | 698,400 | 4,656 |
| 2024-05-29 | 4,790 | 4,799 | 4,645 | 4,659 | 594,700 | 4,659 |
| 2024-05-28 | 4,730 | 4,836 | 4,699 | 4,777 | 697,800 | 4,777 |
| 2024-05-27 | 4,646 | 4,696 | 4,623 | 4,696 | 552,700 | 4,696 |
| 2024-05-24 | 4,594 | 4,665 | 4,577 | 4,623 | 517,900 | 4,623 |
| 2024-05-23 | 4,560 | 4,598 | 4,484 | 4,591 | 546,400 | 4,591 |
| 2024-05-22 | 4,603 | 4,606 | 4,506 | 4,519 | 439,300 | 4,519 |
| 2024-05-21 | 4,625 | 4,692 | 4,582 | 4,589 | 497,300 | 4,589 |
| 2024-05-20 | 4,469 | 4,631 | 4,452 | 4,628 | 703,100 | 4,628 |
| 2024-05-17 | 4,473 | 4,522 | 4,437 | 4,468 | 911,000 | 4,468 |
| 2024-05-16 | 4,645 | 4,680 | 4,501 | 4,514 | 1,472,600 | 4,514 |
| 2024-05-15 | 4,455 | 4,777 | 4,389 | 4,715 | 2,765,400 | 4,715 |
| 2024-05-14 | 4,450 | 4,488 | 4,419 | 4,454 | 754,700 | 4,454 |
| 2024-05-13 | 4,483 | 4,510 | 4,439 | 4,482 | 298,200 | 4,482 |
| 2024-05-10 | 4,555 | 4,587 | 4,454 | 4,508 | 613,200 | 4,508 |
| 2024-05-09 | 4,460 | 4,542 | 4,445 | 4,508 | 508,700 | 4,508 |
| 2024-05-08 | 4,453 | 4,476 | 4,395 | 4,421 | 457,900 | 4,421 |
| 2024-05-07 | 4,450 | 4,452 | 4,381 | 4,433 | 544,000 | 4,433 |
| 2024-05-02 | 4,455 | 4,470 | 4,428 | 4,441 | 297,100 | 4,441 |
| 2024-05-01 | 4,456 | 4,502 | 4,452 | 4,470 | 240,300 | 4,470 |
| 2024-04-30 | 4,440 | 4,504 | 4,435 | 4,504 | 459,900 | 4,504 |
| 2024-04-26 | 4,274 | 4,383 | 4,261 | 4,383 | 650,600 | 4,383 |
| 2024-04-25 | 4,393 | 4,412 | 4,282 | 4,299 | 651,500 | 4,299 |
| 2024-04-24 | 4,370 | 4,415 | 4,357 | 4,400 | 722,100 | 4,400 |
| 2024-04-23 | 4,433 | 4,440 | 4,349 | 4,358 | 494,100 | 4,358 |
| 2024-04-22 | 4,466 | 4,477 | 4,394 | 4,433 | 531,600 | 4,433 |
| 2024-04-19 | 4,485 | 4,485 | 4,316 | 4,410 | 792,100 | 4,410 |
| 2024-04-18 | 4,459 | 4,533 | 4,454 | 4,499 | 521,000 | 4,499 |
| 2024-04-17 | 4,511 | 4,525 | 4,446 | 4,463 | 626,400 | 4,463 |
| 2024-04-16 | 4,515 | 4,547 | 4,456 | 4,456 | 643,400 | 4,456 |
| 2024-04-15 | 4,485 | 4,554 | 4,464 | 4,539 | 392,400 | 4,539 |
| 2024-04-12 | 4,550 | 4,563 | 4,494 | 4,521 | 429,000 | 4,521 |
| 2024-04-11 | 4,480 | 4,538 | 4,452 | 4,537 | 556,800 | 4,537 |
| 2024-04-10 | 4,520 | 4,600 | 4,510 | 4,539 | 762,000 | 4,539 |
| 2024-04-09 | 4,490 | 4,545 | 4,486 | 4,489 | 650,600 | 4,489 |
| 2024-04-08 | 4,430 | 4,483 | 4,422 | 4,463 | 439,800 | 4,463 |
| 2024-04-05 | 4,344 | 4,422 | 4,323 | 4,414 | 721,300 | 4,414 |
| 2024-04-04 | 4,339 | 4,420 | 4,316 | 4,388 | 791,300 | 4,388 |
| 2024-04-03 | 4,177 | 4,325 | 4,145 | 4,304 | 835,800 | 4,304 |
| 2024-04-02 | 4,159 | 4,181 | 4,106 | 4,181 | 1,240,200 | 4,181 |
| 2024-04-01 | 4,277 | 4,277 | 4,092 | 4,152 | 1,704,800 | 4,152 |
| 2024-03-29 | 4,408 | 4,423 | 4,318 | 4,331 | 1,487,000 | 4,331 |
| 2024-03-28 | 4,508 | 4,558 | 4,411 | 4,426 | 995,900 | 4,426 |
| 2024-03-27 | 4,480 | 4,568 | 4,445 | 4,532 | 1,259,600 | 4,532 |
| 2024-03-26 | 4,450 | 4,477 | 4,419 | 4,455 | 575,000 | 4,455 |
| 2024-03-25 | 4,540 | 4,545 | 4,444 | 4,448 | 644,600 | 4,448 |
| 2024-03-22 | 4,535 | 4,597 | 4,520 | 4,540 | 758,400 | 4,540 |
| 2024-03-21 | 4,544 | 4,589 | 4,506 | 4,540 | 1,095,300 | 4,540 |
| 2024-03-19 | 4,452 | 4,549 | 4,429 | 4,538 | 1,066,100 | 4,538 |
| 2024-03-18 | 4,307 | 4,409 | 4,275 | 4,382 | 718,000 | 4,382 |
| 2024-03-15 | 4,217 | 4,292 | 4,210 | 4,261 | 840,900 | 4,261 |
| 2024-03-14 | 4,165 | 4,285 | 4,165 | 4,257 | 1,327,300 | 4,257 |
| 2024-03-13 | 4,195 | 4,249 | 4,145 | 4,183 | 1,098,300 | 4,183 |
| 2024-03-12 | 4,112 | 4,182 | 4,050 | 4,182 | 750,100 | 4,182 |
| 2024-03-11 | 4,245 | 4,245 | 4,113 | 4,153 | 686,700 | 4,153 |
| 2024-03-08 | 4,189 | 4,295 | 4,188 | 4,265 | 791,100 | 4,265 |
| 2024-03-07 | 4,260 | 4,302 | 4,192 | 4,195 | 636,100 | 4,195 |
| 2024-03-06 | 4,164 | 4,258 | 4,154 | 4,250 | 712,800 | 4,250 |
| 2024-03-05 | 4,220 | 4,232 | 4,174 | 4,184 | 635,200 | 4,184 |
| 2024-03-04 | 4,320 | 4,339 | 4,254 | 4,254 | 1,028,500 | 4,254 |
| 2024-03-01 | 4,200 | 4,305 | 4,182 | 4,274 | 1,249,600 | 4,274 |
| 2024-02-29 | 4,119 | 4,179 | 4,090 | 4,148 | 1,135,000 | 4,148 |
| 2024-02-28 | 4,214 | 4,219 | 4,108 | 4,144 | 843,600 | 4,144 |
| 2024-02-27 | 4,176 | 4,252 | 4,156 | 4,219 | 976,800 | 4,219 |
| 2024-02-26 | 4,199 | 4,213 | 4,147 | 4,183 | 1,003,600 | 4,183 |
| 2024-02-22 | 4,110 | 4,178 | 4,090 | 4,119 | 1,087,300 | 4,119 |
| 2024-02-21 | 4,045 | 4,073 | 4,018 | 4,040 | 512,500 | 4,040 |
| 2024-02-20 | 4,060 | 4,072 | 4,025 | 4,051 | 705,500 | 4,051 |
| 2024-02-19 | 3,993 | 4,074 | 3,982 | 4,067 | 633,500 | 4,067 |
| 2024-02-16 | 3,980 | 4,021 | 3,962 | 3,985 | 850,100 | 3,985 |
| 2024-02-15 | 3,995 | 3,995 | 3,922 | 3,965 | 761,800 | 3,965 |
| 2024-02-14 | 4,010 | 4,014 | 3,924 | 3,960 | 883,800 | 3,960 |
| 2024-02-13 | 3,942 | 4,022 | 3,885 | 4,022 | 1,613,500 | 4,022 |
| 2024-02-09 | 3,970 | 4,033 | 3,916 | 3,952 | 2,446,500 | 3,952 |
| 2024-02-08 | 4,203 | 4,212 | 4,022 | 4,022 | 2,122,500 | 4,022 |
| 2024-02-07 | 4,311 | 4,429 | 4,081 | 4,150 | 2,888,000 | 4,150 |
| 2024-02-06 | 4,365 | 4,365 | 4,309 | 4,332 | 512,800 | 4,332 |
| 2024-02-05 | 4,395 | 4,395 | 4,333 | 4,379 | 472,300 | 4,379 |
| 2024-02-02 | 4,374 | 4,380 | 4,311 | 4,344 | 473,800 | 4,344 |
| 2024-02-01 | 4,327 | 4,359 | 4,305 | 4,353 | 460,900 | 4,353 |
| 2024-01-31 | 4,287 | 4,379 | 4,280 | 4,374 | 480,600 | 4,374 |
| 2024-01-30 | 4,355 | 4,364 | 4,329 | 4,332 | 318,300 | 4,332 |
| 2024-01-29 | 4,331 | 4,382 | 4,313 | 4,376 | 413,300 | 4,376 |
| 2024-01-26 | 4,368 | 4,372 | 4,296 | 4,310 | 624,500 | 4,310 |
| 2024-01-25 | 4,366 | 4,405 | 4,357 | 4,398 | 489,800 | 4,398 |
| 2024-01-24 | 4,419 | 4,438 | 4,343 | 4,350 | 575,200 | 4,350 |
| 2024-01-23 | 4,470 | 4,497 | 4,438 | 4,443 | 504,000 | 4,443 |
| 2024-01-22 | 4,450 | 4,468 | 4,441 | 4,463 | 625,100 | 4,463 |
| 2024-01-19 | 4,409 | 4,422 | 4,358 | 4,403 | 838,400 | 4,403 |
| 2024-01-18 | 4,301 | 4,339 | 4,289 | 4,324 | 568,000 | 4,324 |
| 2024-01-17 | 4,425 | 4,458 | 4,322 | 4,322 | 693,500 | 4,322 |
| 2024-01-16 | 4,422 | 4,441 | 4,399 | 4,412 | 385,600 | 4,412 |
| 2024-01-15 | 4,390 | 4,480 | 4,380 | 4,441 | 629,800 | 4,441 |
| 2024-01-12 | 4,493 | 4,493 | 4,363 | 4,399 | 562,700 | 4,399 |
| 2024-01-11 | 4,375 | 4,450 | 4,359 | 4,407 | 932,700 | 4,407 |
| 2024-01-10 | 4,321 | 4,348 | 4,283 | 4,316 | 583,200 | 4,316 |
| 2024-01-09 | 4,368 | 4,413 | 4,297 | 4,321 | 763,600 | 4,321 |
| 2024-01-05 | 4,295 | 4,379 | 4,295 | 4,358 | 782,400 | 4,358 |
| 2024-01-04 | 4,173 | 4,310 | 4,150 | 4,307 | 773,800 | 4,307 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1986-09-26]1株→1.1株
