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 |
|---|---|---|---|---|---|---|
| 2023-02-03 | 2,951 | 3,060 | 2,928 | 3,060 | 2,092,200 | 3,060 |
| 2023-02-02 | 2,950 | 2,972 | 2,910 | 2,970 | 1,904,300 | 2,970 |
| 2023-02-01 | 3,080 | 3,080 | 3,055 | 3,055 | 535,300 | 3,055 |
| 2023-01-31 | 3,080 | 3,085 | 3,040 | 3,045 | 718,500 | 3,045 |
| 2023-01-30 | 3,070 | 3,085 | 3,035 | 3,060 | 792,400 | 3,060 |
| 2023-01-27 | 3,060 | 3,065 | 3,040 | 3,065 | 650,700 | 3,065 |
| 2023-01-26 | 3,055 | 3,080 | 3,035 | 3,050 | 729,400 | 3,050 |
| 2023-01-25 | 3,015 | 3,055 | 3,000 | 3,055 | 705,900 | 3,055 |
| 2023-01-24 | 2,999 | 3,030 | 2,992 | 3,020 | 631,500 | 3,020 |
| 2023-01-23 | 2,973 | 2,989 | 2,955 | 2,974 | 543,200 | 2,974 |
| 2023-01-20 | 2,927 | 2,949 | 2,908 | 2,943 | 614,900 | 2,943 |
| 2023-01-19 | 2,934 | 2,951 | 2,912 | 2,913 | 851,900 | 2,913 |
| 2023-01-18 | 2,937 | 3,010 | 2,922 | 2,984 | 728,800 | 2,984 |
| 2023-01-17 | 2,900 | 2,945 | 2,890 | 2,929 | 764,500 | 2,929 |
| 2023-01-16 | 2,952 | 2,960 | 2,867 | 2,879 | 1,093,300 | 2,879 |
| 2023-01-13 | 2,966 | 3,000 | 2,956 | 2,974 | 685,200 | 2,974 |
| 2023-01-12 | 3,005 | 3,045 | 2,999 | 3,005 | 534,700 | 3,005 |
| 2023-01-11 | 3,025 | 3,045 | 3,010 | 3,040 | 505,300 | 3,040 |
| 2023-01-10 | 3,005 | 3,065 | 2,999 | 3,035 | 804,900 | 3,035 |
| 2023-01-06 | 2,965 | 3,015 | 2,959 | 2,985 | 627,800 | 2,985 |
| 2023-01-05 | 2,945 | 2,969 | 2,932 | 2,965 | 480,000 | 2,965 |
| 2023-01-04 | 2,912 | 2,958 | 2,901 | 2,946 | 812,600 | 2,946 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1986-09-26]1株→1.1株