4183 三井化学(株) の時系列データ [2000年度]

日付始値高値安値終値出来高調整後終値
2000-12-29559562553553742,0002,765
2000-12-28562563552559561,0002,795
2000-12-275515655505631,522,0002,815
2000-12-265495555405511,417,0002,755
2000-12-255355445315441,024,0002,720
2000-12-22522531522530697,0002,650
2000-12-215235285205211,864,0002,605
2000-12-205395415295311,738,0002,655
2000-12-195575645515512,998,0002,755
2000-12-185505565495542,147,0002,770
2000-12-155555575505501,467,0002,750
2000-12-145555585505531,454,0002,765
2000-12-135455585375562,639,0002,780
2000-12-12536540531536912,0002,680
2000-12-115265355265311,542,0002,655
2000-12-085105255105241,639,0002,620
2000-12-075105255105142,235,0002,570
2000-12-065305395175202,978,0002,600
2000-12-055315455305451,377,0002,725
2000-12-045265315235261,469,0002,630
2000-12-015225455205322,194,0002,660
2000-11-305275325165321,133,0002,660
2000-11-295285395285381,031,0002,690
2000-11-285205365205281,018,0002,640
2000-11-275205265165261,229,0002,630
2000-11-24510521510520739,0002,600
2000-11-225255275075122,050,0002,560
2000-11-215395445375411,981,0002,705
2000-11-205535565415412,057,0002,705
2000-11-175455515365432,393,0002,715
2000-11-165545545395401,352,0002,700
2000-11-155465525455521,159,0002,760
2000-11-14547547538544741,0002,720
2000-11-135505515295371,234,0002,685
2000-11-105535595505581,002,0002,790
2000-11-095655715505501,997,0002,750
2000-11-085665875665723,174,0002,860
2000-11-075755905725754,416,0002,875
2000-11-065505665505663,594,0002,830
2000-11-025525565495531,010,0002,765
2000-11-015565615455531,976,0002,765
2000-10-315605615435582,809,0002,790
2000-10-305635805575607,874,0002,800
2000-10-275405475375434,824,0002,715
2000-10-265205215155201,045,0002,600
2000-10-255145305055094,901,0002,545
2000-10-245155155125141,250,0002,570
2000-10-235125185085102,761,0002,550
2000-10-205205255115225,456,0002,610
2000-10-194865034865002,090,0002,500
2000-10-184804854724821,452,0002,410
2000-10-17500502492492947,0002,460
2000-10-165085125005031,234,0002,515
2000-10-135005104945051,602,0002,525
2000-10-125115285105251,071,0002,625
2000-10-115315315095171,398,0002,585
2000-10-105385495285283,265,0002,640
2000-10-065205365145302,763,0002,650
2000-10-055225235135151,493,0002,575
2000-10-045135225115221,977,0002,610
2000-10-035065165015134,008,0002,565
2000-10-024845104835095,144,0002,545
2000-09-294764884744812,898,0002,405
2000-09-284644704614701,864,0002,350
2000-09-274724724574601,871,0002,300
2000-09-264704754684752,211,0002,375
2000-09-254644704604684,823,0002,340
2000-09-224704704514574,617,0002,285
2000-09-214764854734754,936,0002,375
2000-09-204804814724755,277,0002,375
2000-09-194844854754764,212,0002,380
2000-09-185005054884942,104,0002,470
2000-09-145155185045051,517,0002,525
2000-09-135135205115162,409,0002,580
2000-09-125155225065122,482,0002,560
2000-09-115455455215211,411,0002,605
2000-09-085455525425513,422,0002,755
2000-09-075505555405551,903,0002,775
2000-09-06560568556562958,0002,810
2000-09-055705745555641,536,0002,820
2000-09-045615705535642,776,0002,820
2000-09-015475515435511,574,0002,755
2000-08-315335445335412,038,0002,705
2000-08-305455465315312,172,0002,655
2000-08-295535605475491,354,0002,745
2000-08-285605615355464,194,0002,730
2000-08-255875905705852,037,0002,925
2000-08-245605925595863,499,0002,930
2000-08-235505685435562,799,0002,780
2000-08-225445545315483,026,0002,740
2000-08-215535555395443,120,0002,720
2000-08-185625705445534,094,0002,765
2000-08-175955995635723,014,0002,860
2000-08-166006055955971,491,0002,985
2000-08-155945965855911,586,0002,955
2000-08-146056055755903,526,0002,950
2000-08-116046156046071,728,0003,035
2000-08-106186216026041,825,0003,020
2000-08-09639646622622601,0003,110
2000-08-08640640621636742,0003,180
2000-08-07635655623650916,0003,250
2000-08-046056246056051,951,0003,025
2000-08-036256286156151,240,0003,075
2000-08-026406596376451,584,0003,225
2000-08-016446506286441,355,0003,220
2000-07-31630644620644780,0003,220
2000-07-28665670650654983,0003,270
2000-07-276656686426581,011,0003,290
2000-07-266526776506651,056,0003,325
2000-07-256266426246421,120,0003,210
2000-07-246436476266421,697,0003,210
2000-07-216656706436481,099,0003,240
2000-07-196756756416621,536,0003,310
2000-07-186706786656751,348,0003,375
2000-07-176997026686791,468,0003,395
2000-07-146837036836991,412,0003,495
2000-07-136806826696751,740,0003,375
2000-07-126927006786792,338,0003,395
2000-07-117107106887002,696,0003,500
2000-07-107117207117201,358,0003,600
2000-07-077237237007102,576,0003,550
2000-07-067357357197231,600,0003,615
2000-07-05736737730732870,0003,660
2000-07-047347417267291,143,0003,645
2000-07-037347357167243,071,0003,620
2000-06-307317457267412,601,0003,705
2000-06-297627627387571,406,0003,785
2000-06-28769774754764670,0003,820
2000-06-277777777617651,087,0003,825
2000-06-26768780750780639,0003,900
2000-06-237637847607681,379,0003,840
2000-06-227707767427481,334,0003,740
2000-06-217407687367631,257,0003,815
2000-06-207357397267301,225,0003,650
2000-06-19738738723732831,0003,660
2000-06-167507627267401,032,0003,700
2000-06-15741758735750679,0003,750
2000-06-14760761740740852,0003,700
2000-06-137717757377551,451,0003,775
2000-06-127908007607701,519,0003,850
2000-06-097907987767881,819,0003,940
2000-06-087678037677981,390,0003,990
2000-06-077557727557721,349,0003,860
2000-06-06765769745745716,0003,725
2000-06-057577657447651,426,0003,825
2000-06-027747787547551,404,0003,775
2000-06-017417547337541,907,0003,770
2000-05-317487657457611,645,0003,805
2000-05-30779789750758736,0003,790
2000-05-297697707437701,461,0003,850
2000-05-267797847497701,460,0003,850
2000-05-257908297807852,722,0003,925
2000-05-247807807117443,364,0003,720
2000-05-238228227918001,189,0004,000
2000-05-228378508158491,124,0004,245
2000-05-198248507978501,490,0004,250
2000-05-188318408268301,103,0004,150
2000-05-17857868845868525,0004,340
2000-05-16845852830838516,0004,190
2000-05-15850870840855475,0004,275
2000-05-12850857841841873,0004,205
2000-05-118508608308491,519,0004,245
2000-05-108879008709001,744,0004,500
2000-05-098598908528901,340,0004,450
2000-05-08844850835843810,0004,215
2000-05-028408538208301,332,0004,150
2000-05-01833840814839804,0004,195
2000-04-288408738258611,055,0004,305
2000-04-27859869831860711,0004,300
2000-04-26865874836849539,0004,245
2000-04-258608888508651,043,0004,325
2000-04-24885885856856713,0004,280
2000-04-21859895850895745,0004,475
2000-04-208338648338601,353,0004,300
2000-04-198999008808931,320,0004,465
2000-04-188808888588871,362,0004,435
2000-04-178508858358702,095,0004,350
2000-04-148428938378882,131,0004,440
2000-04-138178548078543,416,0004,270
2000-04-127677877597872,032,0003,935
2000-04-11815815785797822,0003,985
2000-04-10815825796820643,0004,100
2000-04-077908207888192,178,0004,095
2000-04-068008007647701,442,0003,850
2000-04-057878017707851,350,0003,925
2000-04-047887957707841,078,0003,920
2000-04-037457987407641,203,0003,820
2000-03-31765765724755771,0003,775
2000-03-30796796740760830,0003,800
2000-03-297457867367861,334,0003,930
2000-03-287407557307552,626,0003,775
2000-03-276807216807131,973,0003,565
2000-03-246806906616701,089,0003,350
2000-03-236606656406401,111,0003,200
2000-03-226906956426601,449,0003,300
2000-03-216597066596802,245,0003,400
2000-03-176656996406991,562,0003,495
2000-03-166796796506731,163,0003,365
2000-03-156806806556701,177,0003,350
2000-03-146896956676751,338,0003,375
2000-03-136726906266802,213,0003,400
2000-03-106507206426982,596,0003,490
2000-03-096806806146202,911,0003,100
2000-03-087017026806821,623,0003,410
2000-03-077117207037151,137,0003,575
2000-03-06730739720720736,0003,600
2000-03-037407557277281,369,0003,640
2000-03-027357707267601,689,0003,800
2000-03-018038037507851,133,0003,925
2000-02-297857957717931,145,0003,965
2000-02-287957997827821,366,0003,910
2000-02-257948107858051,698,0004,025
2000-02-247898057778001,316,0004,000
2000-02-237417807227791,550,0003,895
2000-02-227627827407511,243,0003,755
2000-02-218058057707821,358,0003,910
2000-02-188508508128351,337,0004,175
2000-02-178618758558701,936,0004,350
2000-02-168508658458631,461,0004,315
2000-02-158548548258501,052,0004,250
2000-02-148608608308461,149,0004,230
2000-02-10863870834860843,0004,300
2000-02-09869900860900929,0004,500
2000-02-089009038608601,895,0004,300
2000-02-078609008409001,768,0004,500
2000-02-04872874855869564,0004,345
2000-02-03860885855862927,0004,310
2000-02-02876890850850969,0004,250
2000-02-018708858338661,393,0004,330
2000-01-31839885830885888,0004,425
2000-01-28850850823839296,0004,195
2000-01-27837848829830495,0004,150
2000-01-26853860835836757,0004,180
2000-01-25872872850850494,0004,250
2000-01-24881895872892997,0004,460
2000-01-21898905881900951,0004,500
2000-01-209009068909051,136,0004,525
2000-01-199099158879081,006,0004,540
2000-01-18890905875899969,0004,495
2000-01-178809158658701,275,0004,350
2000-01-149229368608601,584,0004,300
2000-01-13884910875902641,0004,510
2000-01-128799228698842,415,0004,420
2000-01-118498848358831,544,0004,415
2000-01-078708788298291,465,0004,145
2000-01-06879890822850774,0004,250
2000-01-057898597868491,164,0004,245
2000-01-04813813800801197,0004,005

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