4183 三井化学(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-09-28 | 2,879 | 2,895 | 2,835 | 2,866 | 659,400 | 2,866 |
| 2022-09-27 | 2,910 | 2,938 | 2,891 | 2,893 | 459,200 | 2,893 |
| 2022-09-26 | 2,971 | 2,971 | 2,871 | 2,887 | 989,300 | 2,887 |
| 2022-09-22 | 3,010 | 3,030 | 3,000 | 3,020 | 647,400 | 3,020 |
| 2022-09-21 | 3,015 | 3,060 | 3,005 | 3,035 | 557,300 | 3,035 |
| 2022-09-20 | 3,055 | 3,095 | 3,040 | 3,060 | 515,700 | 3,060 |
| 2022-09-16 | 3,060 | 3,075 | 3,005 | 3,015 | 761,800 | 3,015 |
| 2022-09-15 | 3,085 | 3,090 | 3,065 | 3,080 | 327,800 | 3,080 |
| 2022-09-14 | 3,065 | 3,125 | 3,055 | 3,095 | 609,700 | 3,095 |
| 2022-09-13 | 3,160 | 3,175 | 3,145 | 3,155 | 334,300 | 3,155 |
| 2022-09-12 | 3,200 | 3,200 | 3,145 | 3,155 | 313,000 | 3,155 |
| 2022-09-09 | 3,160 | 3,175 | 3,135 | 3,170 | 828,400 | 3,170 |
| 2022-09-08 | 3,095 | 3,160 | 3,090 | 3,155 | 716,700 | 3,155 |
| 2022-09-07 | 3,080 | 3,080 | 3,035 | 3,060 | 495,600 | 3,060 |
| 2022-09-06 | 3,065 | 3,090 | 3,055 | 3,075 | 307,400 | 3,075 |
| 2022-09-05 | 3,070 | 3,085 | 3,035 | 3,065 | 552,600 | 3,065 |
| 2022-09-02 | 3,070 | 3,085 | 3,030 | 3,070 | 722,300 | 3,070 |
| 2022-09-01 | 3,140 | 3,160 | 3,065 | 3,080 | 807,100 | 3,080 |
| 2022-08-31 | 3,130 | 3,165 | 3,105 | 3,145 | 1,136,800 | 3,145 |
| 2022-08-30 | 3,140 | 3,145 | 3,095 | 3,120 | 730,400 | 3,120 |
| 2022-08-29 | 2,965 | 3,155 | 2,965 | 3,140 | 1,813,300 | 3,140 |
| 2022-08-26 | 2,990 | 3,115 | 2,970 | 3,055 | 1,444,400 | 3,055 |
| 2022-08-25 | 2,991 | 2,991 | 2,960 | 2,964 | 526,200 | 2,964 |
| 2022-08-24 | 2,993 | 3,010 | 2,967 | 2,993 | 685,000 | 2,993 |
| 2022-08-23 | 2,953 | 2,985 | 2,953 | 2,974 | 568,500 | 2,974 |
| 2022-08-22 | 2,960 | 3,010 | 2,948 | 2,996 | 552,000 | 2,996 |
| 2022-08-19 | 2,990 | 3,015 | 2,975 | 2,987 | 553,400 | 2,987 |
| 2022-08-18 | 2,980 | 2,997 | 2,972 | 2,975 | 479,900 | 2,975 |
| 2022-08-17 | 2,976 | 3,035 | 2,974 | 3,030 | 715,200 | 3,030 |
| 2022-08-16 | 2,989 | 2,991 | 2,944 | 2,956 | 657,600 | 2,956 |
| 2022-08-15 | 2,986 | 3,025 | 2,978 | 3,020 | 821,000 | 3,020 |
| 2022-08-12 | 2,979 | 2,981 | 2,948 | 2,968 | 1,140,800 | 2,968 |
| 2022-08-10 | 2,863 | 2,909 | 2,850 | 2,904 | 816,700 | 2,904 |
| 2022-08-09 | 2,887 | 2,897 | 2,846 | 2,867 | 770,300 | 2,867 |
| 2022-08-08 | 2,840 | 2,886 | 2,816 | 2,864 | 1,563,600 | 2,864 |
| 2022-08-05 | 2,769 | 2,917 | 2,752 | 2,863 | 2,602,300 | 2,863 |
| 2022-08-04 | 2,813 | 2,816 | 2,781 | 2,781 | 537,100 | 2,781 |
| 2022-08-03 | 2,805 | 2,812 | 2,788 | 2,804 | 578,600 | 2,804 |
| 2022-08-02 | 2,811 | 2,825 | 2,785 | 2,803 | 802,700 | 2,803 |
| 2022-08-01 | 2,820 | 2,843 | 2,816 | 2,828 | 787,600 | 2,828 |
| 2022-07-29 | 2,800 | 2,818 | 2,781 | 2,788 | 821,000 | 2,788 |
| 2022-07-28 | 2,842 | 2,846 | 2,800 | 2,805 | 741,600 | 2,805 |
| 2022-07-27 | 2,819 | 2,825 | 2,802 | 2,822 | 511,900 | 2,822 |
| 2022-07-26 | 2,834 | 2,855 | 2,817 | 2,817 | 584,600 | 2,817 |
| 2022-07-25 | 2,817 | 2,840 | 2,814 | 2,835 | 516,400 | 2,835 |
| 2022-07-22 | 2,832 | 2,842 | 2,815 | 2,833 | 822,800 | 2,833 |
| 2022-07-21 | 2,805 | 2,841 | 2,802 | 2,837 | 523,200 | 2,837 |
| 2022-07-20 | 2,803 | 2,844 | 2,793 | 2,838 | 900,900 | 2,838 |
| 2022-07-19 | 2,757 | 2,768 | 2,726 | 2,753 | 885,700 | 2,753 |
| 2022-07-15 | 2,731 | 2,736 | 2,702 | 2,712 | 904,700 | 2,712 |
| 2022-07-14 | 2,728 | 2,747 | 2,710 | 2,742 | 1,152,000 | 2,742 |
| 2022-07-13 | 2,782 | 2,807 | 2,774 | 2,778 | 985,400 | 2,778 |
| 2022-07-12 | 2,832 | 2,843 | 2,745 | 2,754 | 1,461,500 | 2,754 |
| 2022-07-11 | 2,885 | 2,887 | 2,850 | 2,875 | 654,000 | 2,875 |
| 2022-07-08 | 2,849 | 2,869 | 2,831 | 2,835 | 1,060,700 | 2,835 |
| 2022-07-07 | 2,838 | 2,843 | 2,790 | 2,826 | 825,100 | 2,826 |
| 2022-07-06 | 2,802 | 2,852 | 2,793 | 2,807 | 1,015,700 | 2,807 |
| 2022-07-05 | 2,895 | 2,901 | 2,857 | 2,867 | 634,500 | 2,867 |
| 2022-07-04 | 2,888 | 2,892 | 2,860 | 2,880 | 456,800 | 2,880 |
| 2022-07-01 | 2,891 | 2,912 | 2,855 | 2,872 | 733,900 | 2,872 |
| 2022-06-30 | 2,924 | 2,928 | 2,861 | 2,890 | 1,054,200 | 2,890 |
| 2022-06-29 | 2,931 | 2,980 | 2,930 | 2,953 | 1,330,000 | 2,953 |
| 2022-06-28 | 2,945 | 2,988 | 2,932 | 2,975 | 673,700 | 2,975 |
| 2022-06-27 | 2,949 | 2,977 | 2,932 | 2,947 | 913,100 | 2,947 |
| 2022-06-24 | 2,800 | 2,869 | 2,790 | 2,866 | 793,900 | 2,866 |
| 2022-06-23 | 2,877 | 2,904 | 2,818 | 2,850 | 1,045,400 | 2,850 |
| 2022-06-22 | 2,972 | 2,987 | 2,918 | 2,921 | 646,800 | 2,921 |
| 2022-06-21 | 2,965 | 2,981 | 2,925 | 2,962 | 851,200 | 2,962 |
| 2022-06-20 | 3,050 | 3,050 | 2,905 | 2,915 | 998,200 | 2,915 |
| 2022-06-17 | 3,030 | 3,070 | 3,015 | 3,055 | 884,900 | 3,055 |
| 2022-06-16 | 3,175 | 3,215 | 3,145 | 3,150 | 566,400 | 3,150 |
| 2022-06-15 | 3,150 | 3,175 | 3,135 | 3,150 | 560,900 | 3,150 |
| 2022-06-14 | 3,065 | 3,155 | 3,060 | 3,135 | 1,139,000 | 3,135 |
| 2022-06-13 | 3,135 | 3,145 | 3,100 | 3,120 | 668,000 | 3,120 |
| 2022-06-10 | 3,220 | 3,245 | 3,200 | 3,220 | 771,100 | 3,220 |
| 2022-06-09 | 3,260 | 3,290 | 3,225 | 3,255 | 845,200 | 3,255 |
| 2022-06-08 | 3,300 | 3,300 | 3,265 | 3,295 | 623,000 | 3,295 |
| 2022-06-07 | 3,315 | 3,335 | 3,285 | 3,295 | 843,200 | 3,295 |
| 2022-06-06 | 3,245 | 3,255 | 3,220 | 3,230 | 494,700 | 3,230 |
| 2022-06-03 | 3,250 | 3,290 | 3,230 | 3,250 | 689,000 | 3,250 |
| 2022-06-02 | 3,190 | 3,220 | 3,165 | 3,200 | 566,000 | 3,200 |
| 2022-06-01 | 3,150 | 3,200 | 3,140 | 3,200 | 651,600 | 3,200 |
| 2022-05-31 | 3,150 | 3,165 | 3,125 | 3,155 | 1,575,700 | 3,155 |
| 2022-05-30 | 3,090 | 3,175 | 3,070 | 3,145 | 1,566,000 | 3,145 |
| 2022-05-27 | 3,140 | 3,145 | 3,045 | 3,075 | 1,104,900 | 3,075 |
| 2022-05-26 | 3,070 | 3,175 | 3,065 | 3,085 | 1,728,200 | 3,085 |
| 2022-05-25 | 2,996 | 3,055 | 2,995 | 3,025 | 781,800 | 3,025 |
| 2022-05-24 | 3,085 | 3,090 | 3,005 | 3,015 | 613,200 | 3,015 |
| 2022-05-23 | 3,145 | 3,145 | 3,045 | 3,060 | 550,300 | 3,060 |
| 2022-05-20 | 3,100 | 3,110 | 3,075 | 3,100 | 498,600 | 3,100 |
| 2022-05-19 | 3,060 | 3,130 | 3,050 | 3,100 | 739,700 | 3,100 |
| 2022-05-18 | 3,150 | 3,185 | 3,130 | 3,155 | 820,100 | 3,155 |
| 2022-05-17 | 3,020 | 3,145 | 3,015 | 3,115 | 1,505,100 | 3,115 |
| 2022-05-16 | 3,150 | 3,160 | 3,010 | 3,055 | 1,504,600 | 3,055 |
| 2022-05-13 | 2,962 | 3,180 | 2,951 | 3,175 | 2,053,500 | 3,175 |
| 2022-05-12 | 2,995 | 2,995 | 2,945 | 2,952 | 726,200 | 2,952 |
| 2022-05-11 | 2,980 | 3,010 | 2,945 | 3,000 | 610,500 | 3,000 |
| 2022-05-10 | 2,990 | 3,050 | 2,952 | 3,030 | 831,400 | 3,030 |
| 2022-05-09 | 3,040 | 3,060 | 3,010 | 3,015 | 804,200 | 3,015 |
| 2022-05-06 | 2,997 | 3,070 | 2,971 | 3,060 | 965,800 | 3,060 |
| 2022-05-02 | 2,956 | 3,015 | 2,942 | 2,998 | 852,600 | 2,998 |
| 2022-04-28 | 2,855 | 2,985 | 2,850 | 2,975 | 1,124,100 | 2,975 |
| 2022-04-27 | 2,820 | 2,842 | 2,803 | 2,825 | 1,430,000 | 2,825 |
| 2022-04-26 | 2,886 | 2,926 | 2,878 | 2,899 | 623,200 | 2,899 |
| 2022-04-25 | 2,880 | 2,899 | 2,860 | 2,880 | 593,200 | 2,880 |
| 2022-04-22 | 2,920 | 2,942 | 2,916 | 2,931 | 598,000 | 2,931 |
| 2022-04-21 | 2,947 | 2,984 | 2,946 | 2,981 | 581,300 | 2,981 |
| 2022-04-20 | 2,940 | 2,955 | 2,911 | 2,953 | 558,600 | 2,953 |
| 2022-04-19 | 2,907 | 2,916 | 2,886 | 2,907 | 514,700 | 2,907 |
| 2022-04-18 | 2,871 | 2,882 | 2,837 | 2,859 | 521,000 | 2,859 |
| 2022-04-15 | 2,935 | 2,944 | 2,905 | 2,921 | 346,700 | 2,921 |
| 2022-04-14 | 2,918 | 2,955 | 2,907 | 2,950 | 562,400 | 2,950 |
| 2022-04-13 | 2,899 | 2,903 | 2,871 | 2,900 | 965,100 | 2,900 |
| 2022-04-12 | 2,900 | 2,918 | 2,854 | 2,854 | 663,400 | 2,854 |
| 2022-04-11 | 2,944 | 2,973 | 2,929 | 2,938 | 600,900 | 2,938 |
| 2022-04-08 | 2,926 | 2,936 | 2,886 | 2,933 | 706,400 | 2,933 |
| 2022-04-07 | 2,882 | 2,905 | 2,867 | 2,895 | 946,000 | 2,895 |
| 2022-04-06 | 3,035 | 3,035 | 2,960 | 2,961 | 993,900 | 2,961 |
| 2022-04-05 | 3,100 | 3,115 | 3,035 | 3,070 | 926,400 | 3,070 |
| 2022-04-04 | 3,045 | 3,045 | 2,993 | 3,010 | 666,300 | 3,010 |
| 2022-04-01 | 3,050 | 3,050 | 3,015 | 3,040 | 770,600 | 3,040 |
| 2022-03-31 | 3,010 | 3,120 | 3,000 | 3,090 | 1,103,200 | 3,090 |
| 2022-03-30 | 3,105 | 3,115 | 3,035 | 3,075 | 1,012,300 | 3,075 |
| 2022-03-29 | 3,135 | 3,170 | 3,130 | 3,160 | 874,200 | 3,160 |
| 2022-03-28 | 3,210 | 3,215 | 3,115 | 3,125 | 809,300 | 3,125 |
| 2022-03-25 | 3,175 | 3,210 | 3,165 | 3,195 | 998,100 | 3,195 |
| 2022-03-24 | 3,090 | 3,145 | 3,085 | 3,140 | 636,100 | 3,140 |
| 2022-03-23 | 3,105 | 3,140 | 3,080 | 3,125 | 897,600 | 3,125 |
| 2022-03-22 | 3,080 | 3,105 | 3,040 | 3,090 | 1,159,500 | 3,090 |
| 2022-03-18 | 3,055 | 3,090 | 3,020 | 3,030 | 2,072,100 | 3,030 |
| 2022-03-17 | 3,005 | 3,055 | 3,000 | 3,050 | 1,158,900 | 3,050 |
| 2022-03-16 | 2,960 | 2,990 | 2,943 | 2,970 | 1,010,400 | 2,970 |
| 2022-03-15 | 2,870 | 2,941 | 2,870 | 2,918 | 882,400 | 2,918 |
| 2022-03-14 | 2,824 | 2,878 | 2,822 | 2,866 | 813,400 | 2,866 |
| 2022-03-11 | 2,775 | 2,810 | 2,774 | 2,795 | 1,010,000 | 2,795 |
| 2022-03-10 | 2,780 | 2,823 | 2,747 | 2,821 | 1,287,600 | 2,821 |
| 2022-03-09 | 2,663 | 2,692 | 2,651 | 2,651 | 1,022,000 | 2,651 |
| 2022-03-08 | 2,680 | 2,720 | 2,644 | 2,647 | 1,431,900 | 2,647 |
| 2022-03-07 | 2,756 | 2,791 | 2,682 | 2,726 | 1,519,600 | 2,726 |
| 2022-03-04 | 2,878 | 2,892 | 2,810 | 2,833 | 973,400 | 2,833 |
| 2022-03-03 | 2,896 | 2,913 | 2,843 | 2,899 | 956,500 | 2,899 |
| 2022-03-02 | 2,899 | 2,918 | 2,850 | 2,850 | 1,077,300 | 2,850 |
| 2022-03-01 | 2,976 | 2,984 | 2,937 | 2,937 | 924,000 | 2,937 |
| 2022-02-28 | 2,920 | 2,951 | 2,901 | 2,938 | 1,076,000 | 2,938 |
| 2022-02-25 | 2,864 | 2,901 | 2,861 | 2,893 | 933,300 | 2,893 |
| 2022-02-24 | 2,850 | 2,893 | 2,837 | 2,874 | 1,203,700 | 2,874 |
| 2022-02-22 | 2,928 | 2,939 | 2,850 | 2,862 | 1,356,600 | 2,862 |
| 2022-02-21 | 2,987 | 2,999 | 2,966 | 2,978 | 545,400 | 2,978 |
| 2022-02-18 | 2,995 | 3,050 | 2,992 | 3,035 | 678,700 | 3,035 |
| 2022-02-17 | 3,045 | 3,070 | 3,025 | 3,030 | 973,600 | 3,030 |
| 2022-02-16 | 3,000 | 3,070 | 2,995 | 3,065 | 1,026,500 | 3,065 |
| 2022-02-15 | 2,995 | 3,010 | 2,939 | 2,952 | 1,443,900 | 2,952 |
| 2022-02-14 | 3,080 | 3,095 | 3,000 | 3,005 | 974,600 | 3,005 |
| 2022-02-10 | 3,030 | 3,060 | 3,020 | 3,055 | 826,100 | 3,055 |
| 2022-02-09 | 3,015 | 3,025 | 2,995 | 3,005 | 1,446,400 | 3,005 |
| 2022-02-08 | 2,997 | 3,050 | 2,994 | 3,005 | 1,089,900 | 3,005 |
| 2022-02-07 | 3,050 | 3,095 | 3,010 | 3,040 | 896,400 | 3,040 |
| 2022-02-04 | 3,000 | 3,075 | 2,985 | 3,055 | 1,472,100 | 3,055 |
| 2022-02-03 | 3,105 | 3,230 | 3,025 | 3,070 | 2,027,200 | 3,070 |
| 2022-02-02 | 2,995 | 3,080 | 2,988 | 3,065 | 806,200 | 3,065 |
| 2022-02-01 | 3,005 | 3,025 | 2,968 | 2,969 | 1,064,300 | 2,969 |
| 2022-01-31 | 2,960 | 3,045 | 2,955 | 3,040 | 976,600 | 3,040 |
| 2022-01-28 | 2,920 | 3,030 | 2,903 | 3,020 | 1,231,700 | 3,020 |
| 2022-01-27 | 3,105 | 3,110 | 2,960 | 2,970 | 1,265,500 | 2,970 |
| 2022-01-26 | 3,105 | 3,125 | 3,070 | 3,080 | 729,800 | 3,080 |
| 2022-01-25 | 3,215 | 3,220 | 3,095 | 3,140 | 761,900 | 3,140 |
| 2022-01-24 | 3,160 | 3,245 | 3,150 | 3,230 | 651,700 | 3,230 |
| 2022-01-21 | 3,125 | 3,170 | 3,085 | 3,160 | 917,200 | 3,160 |
| 2022-01-20 | 3,115 | 3,230 | 3,115 | 3,190 | 853,800 | 3,190 |
| 2022-01-19 | 3,205 | 3,260 | 3,165 | 3,185 | 1,052,400 | 3,185 |
| 2022-01-18 | 3,310 | 3,350 | 3,230 | 3,240 | 1,246,400 | 3,240 |
| 2022-01-17 | 3,345 | 3,365 | 3,295 | 3,305 | 477,100 | 3,305 |
| 2022-01-14 | 3,390 | 3,395 | 3,275 | 3,330 | 1,511,800 | 3,330 |
| 2022-01-13 | 3,420 | 3,480 | 3,380 | 3,460 | 1,273,100 | 3,460 |
| 2022-01-12 | 3,280 | 3,375 | 3,280 | 3,350 | 919,000 | 3,350 |
| 2022-01-11 | 3,290 | 3,320 | 3,265 | 3,290 | 558,500 | 3,290 |
| 2022-01-07 | 3,265 | 3,310 | 3,235 | 3,285 | 1,293,300 | 3,285 |
| 2022-01-06 | 3,280 | 3,290 | 3,215 | 3,225 | 827,100 | 3,225 |
| 2022-01-05 | 3,175 | 3,270 | 3,155 | 3,255 | 1,118,100 | 3,255 |
| 2022-01-04 | 3,110 | 3,125 | 3,075 | 3,100 | 509,800 | 3,100 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1986-09-26]1株→1.1株
