4183 三井化学(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-09-243,9703,9803,9103,945862,3003,945
2021-09-223,9253,9353,8353,850803,3003,850
2021-09-213,9153,9703,9153,940808,0003,940
2021-09-174,0254,0554,0054,0151,171,1004,015
2021-09-164,0004,0353,9904,020922,9004,020
2021-09-153,9453,9853,9203,985886,1003,985
2021-09-144,0254,0754,0004,025829,6004,025
2021-09-133,9103,9853,8803,985925,4003,985
2021-09-103,8803,9603,8803,9401,055,9003,940
2021-09-093,9504,0003,8903,890930,0003,890
2021-09-083,8803,9803,8603,9751,155,9003,975
2021-09-073,8703,8953,8303,885902,6003,885
2021-09-063,8853,9003,8103,830990,5003,830
2021-09-033,8103,8803,7953,835949,6003,835
2021-09-023,7503,7903,7153,770913,8003,770
2021-09-013,7403,7903,7303,790696,0003,790
2021-08-313,7153,8153,7003,800993,1003,800
2021-08-303,6953,7353,6403,7151,125,4003,715
2021-08-273,5453,5703,5153,555418,7003,555
2021-08-263,6403,6503,5653,570435,9003,570
2021-08-253,6103,6653,5903,625521,8003,625
2021-08-243,5253,6153,5253,580531,5003,580
2021-08-233,5253,5503,4953,515514,0003,515
2021-08-203,6253,6553,4903,4951,170,2003,495
2021-08-193,7403,7603,6453,650770,0003,650
2021-08-183,7803,8253,7603,785567,2003,785
2021-08-173,8753,8853,8053,810657,0003,810
2021-08-163,8353,8403,7503,760641,5003,760
2021-08-133,8153,9253,7953,8901,112,4003,890
2021-08-123,8003,8853,7853,8251,194,5003,825
2021-08-113,6653,7403,6203,735917,8003,735
2021-08-103,6003,6853,5853,605765,9003,605
2021-08-063,6203,6953,5753,6051,379,3003,605
2021-08-053,5903,7403,4853,5651,995,6003,565
2021-08-043,5953,6103,4803,520798,5003,520
2021-08-033,5303,5903,5253,575565,7003,575
2021-08-023,5003,6153,4953,600478,2003,600
2021-07-303,5053,5253,4753,475618,8003,475
2021-07-293,5303,5503,5053,530281,7003,530
2021-07-283,5003,5403,4903,520418,6003,520
2021-07-273,5553,5653,5153,540439,3003,540
2021-07-263,6153,6153,5253,525547,5003,525
2021-07-213,5553,5853,5303,535520,1003,535
2021-07-203,4703,5103,4353,465982,8003,465
2021-07-193,5503,5803,5353,540623,2003,540
2021-07-163,6003,6553,5853,615731,2003,615
2021-07-153,6503,6603,6053,625614,5003,625
2021-07-143,6603,7153,6503,690665,1003,690
2021-07-133,7053,7203,6703,685656,1003,685
2021-07-123,6453,6953,6203,680986,1003,680
2021-07-093,4753,5953,4703,5751,444,3003,575
2021-07-083,6803,6853,5653,5651,358,4003,565
2021-07-073,6853,7503,6803,710709,8003,710
2021-07-063,7853,8003,7403,780412,0003,780
2021-07-053,8053,8203,7503,755521,8003,755
2021-07-023,8453,8703,8103,830753,7003,830
2021-07-013,8153,8303,7453,775655,1003,775
2021-06-303,8453,8653,8303,835603,2003,835
2021-06-293,8003,8303,7753,815585,6003,815
2021-06-283,8503,8753,8253,855411,9003,855
2021-06-253,7603,8503,7503,845722,7003,845
2021-06-243,7703,7753,7053,710361,8003,710
2021-06-233,7803,7953,7153,755577,7003,755
2021-06-223,7603,7803,7153,770605,8003,770
2021-06-213,6603,6953,6203,645720,6003,645
2021-06-183,7903,8253,7653,765820,7003,765
2021-06-173,8853,9003,8253,845732,2003,845
2021-06-163,8003,8853,7853,855702,6003,855
2021-06-153,7903,8603,7653,770580,4003,770
2021-06-143,7853,8653,7653,790657,5003,790
2021-06-113,7803,7853,6953,745987,0003,745
2021-06-103,7903,8353,7803,810504,8003,810
2021-06-093,8503,8853,7903,790573,7003,790
2021-06-083,9253,9703,8403,855986,3003,855
2021-06-074,0704,0753,9203,9401,022,6003,940
2021-06-043,8954,0753,8504,0551,790,5004,055
2021-06-033,7303,8853,6903,8851,376,7003,885
2021-06-023,7003,7303,6753,695586,4003,695
2021-06-013,7353,7553,6203,650594,7003,650
2021-05-313,7353,7553,6453,670734,2003,670
2021-05-283,6853,7503,6703,740860,1003,740
2021-05-273,6453,7403,5703,5752,049,3003,575
2021-05-263,6103,7003,6053,675799,5003,675
2021-05-253,5403,6553,5203,640849,8003,640
2021-05-243,4403,5653,4253,540963,2003,540
2021-05-213,4003,4703,4003,430632,7003,430
2021-05-203,4003,4753,3903,3951,038,9003,395
2021-05-193,5503,5603,4053,4101,314,5003,410
2021-05-183,6053,6753,5903,620732,8003,620
2021-05-173,6203,6553,5803,620537,5003,620
2021-05-143,7403,7403,5853,5951,136,6003,595
2021-05-133,4003,7453,3953,6501,986,4003,650
2021-05-123,5853,5903,4103,465796,1003,465
2021-05-113,6453,6603,5653,585444,4003,585
2021-05-103,6153,6853,6153,660646,1003,660
2021-05-073,5803,6003,5703,580489,4003,580
2021-05-063,5403,6403,5353,570910,8003,570
2021-04-303,4853,5003,4303,440564,3003,440
2021-04-283,4503,4953,4353,470575,6003,470
2021-04-273,4403,4453,3903,435692,8003,435
2021-04-263,5103,5153,4403,460480,1003,460
2021-04-233,5053,5303,4453,475453,8003,475
2021-04-223,5303,5353,5003,530447,9003,530
2021-04-213,4953,5203,4303,455620,7003,455
2021-04-203,5903,5903,5453,590631,6003,590
2021-04-193,5703,6303,5603,620446,6003,620
2021-04-163,5653,5703,5153,570395,1003,570
2021-04-153,5203,5703,5203,565493,1003,565
2021-04-143,5403,5603,4803,495520,3003,495
2021-04-133,5353,5903,5253,555412,9003,555
2021-04-123,5653,5903,5103,520317,9003,520
2021-04-093,5703,6203,5553,555488,8003,555
2021-04-083,5953,5953,5303,560404,9003,560
2021-04-073,5453,5953,5303,590556,4003,590
2021-04-063,6103,6103,5003,530558,4003,530
2021-04-053,5503,6253,5253,595608,9003,595
2021-04-023,5303,5503,4653,525464,4003,525
2021-04-013,5103,5453,4653,500535,5003,500
2021-03-313,5203,5303,4753,495939,1003,495
2021-03-303,5753,5753,5103,5651,224,4003,565
2021-03-293,7553,7703,6253,665865,2003,665
2021-03-263,7503,7953,6803,6851,052,2003,685
2021-03-253,5803,6853,5553,660613,1003,660
2021-03-243,5703,5903,5153,555503,6003,555
2021-03-233,6903,6953,6253,625497,8003,625
2021-03-223,6653,6853,6303,670542,8003,670
2021-03-193,6803,7153,6503,700929,3003,700
2021-03-183,6503,7103,6303,710742,0003,710
2021-03-173,5853,6253,4903,595805,7003,595
2021-03-163,6853,6953,6153,625797,0003,625
2021-03-153,7153,7503,6853,715654,5003,715
2021-03-123,6703,7253,6353,715831,1003,715
2021-03-113,7103,7503,6703,670758,4003,670
2021-03-103,6153,6853,5903,680981,7003,680
2021-03-093,6103,6253,5703,620956,6003,620
2021-03-083,5703,5903,5253,545835,0003,545
2021-03-053,5003,5303,4353,500692,7003,500
2021-03-043,5453,5603,4403,470753,9003,470
2021-03-033,4453,5153,4203,490864,9003,490
2021-03-023,4053,4353,3753,395686,8003,395
2021-03-013,3453,4053,3353,395549,7003,395
2021-02-263,4003,4003,2703,2801,270,0003,280
2021-02-253,4153,4653,3753,440949,3003,440
2021-02-243,2403,4253,2303,3451,500,6003,345
2021-02-223,2803,3103,2303,240632,8003,240
2021-02-193,2553,2953,2503,280349,0003,280
2021-02-183,3153,3453,2853,305467,9003,305
2021-02-173,3003,3653,2753,305603,6003,305
2021-02-163,3353,3403,2703,305510,9003,305
2021-02-153,3903,3903,3103,340593,4003,340
2021-02-123,3903,4203,3353,360764,6003,360
2021-02-103,4253,4903,3803,3851,143,0003,385
2021-02-093,3953,4353,2653,3701,568,3003,370
2021-02-083,3403,3903,3153,355678,4003,355
2021-02-053,3403,3703,2853,305597,3003,305
2021-02-043,3003,3553,2753,305726,2003,305
2021-02-033,2503,3503,2253,300989,1003,300
2021-02-023,1553,2703,1403,2201,003,6003,220
2021-02-012,9973,1702,9953,165986,6003,165
2021-01-293,0503,0652,9972,997671,0002,997
2021-01-283,0203,0603,0053,0251,671,8003,025
2021-01-273,0503,1153,0503,115682,1003,115
2021-01-263,0653,0853,0453,045562,2003,045
2021-01-253,0353,0603,0053,060644,3003,060
2021-01-222,9613,0102,9492,986682,6002,986
2021-01-212,9592,9792,9382,958455,2002,958
2021-01-202,8952,9532,8872,943743,1002,943
2021-01-192,9212,9362,8862,890655,0002,890
2021-01-182,9052,9292,8942,925615,8002,925
2021-01-152,9872,9872,9262,926858,4002,926
2021-01-143,0503,0652,9792,998936,4002,998
2021-01-132,9983,0902,9923,090882,1003,090
2021-01-122,9882,9962,9422,9741,134,6002,974
2021-01-083,0203,0352,9913,010656,2003,010
2021-01-072,9403,0302,9322,988925,7002,988
2021-01-062,8962,9162,8732,894605,1002,894
2021-01-052,9502,9622,8732,902814,3002,902
2021-01-043,0403,0402,9402,965473,0002,965

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