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 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 559 | 562 | 553 | 553 | 742,000 | 2,765 |
| 2000-12-28 | 562 | 563 | 552 | 559 | 561,000 | 2,795 |
| 2000-12-27 | 551 | 565 | 550 | 563 | 1,522,000 | 2,815 |
| 2000-12-26 | 549 | 555 | 540 | 551 | 1,417,000 | 2,755 |
| 2000-12-25 | 535 | 544 | 531 | 544 | 1,024,000 | 2,720 |
| 2000-12-22 | 522 | 531 | 522 | 530 | 697,000 | 2,650 |
| 2000-12-21 | 523 | 528 | 520 | 521 | 1,864,000 | 2,605 |
| 2000-12-20 | 539 | 541 | 529 | 531 | 1,738,000 | 2,655 |
| 2000-12-19 | 557 | 564 | 551 | 551 | 2,998,000 | 2,755 |
| 2000-12-18 | 550 | 556 | 549 | 554 | 2,147,000 | 2,770 |
| 2000-12-15 | 555 | 557 | 550 | 550 | 1,467,000 | 2,750 |
| 2000-12-14 | 555 | 558 | 550 | 553 | 1,454,000 | 2,765 |
| 2000-12-13 | 545 | 558 | 537 | 556 | 2,639,000 | 2,780 |
| 2000-12-12 | 536 | 540 | 531 | 536 | 912,000 | 2,680 |
| 2000-12-11 | 526 | 535 | 526 | 531 | 1,542,000 | 2,655 |
| 2000-12-08 | 510 | 525 | 510 | 524 | 1,639,000 | 2,620 |
| 2000-12-07 | 510 | 525 | 510 | 514 | 2,235,000 | 2,570 |
| 2000-12-06 | 530 | 539 | 517 | 520 | 2,978,000 | 2,600 |
| 2000-12-05 | 531 | 545 | 530 | 545 | 1,377,000 | 2,725 |
| 2000-12-04 | 526 | 531 | 523 | 526 | 1,469,000 | 2,630 |
| 2000-12-01 | 522 | 545 | 520 | 532 | 2,194,000 | 2,660 |
| 2000-11-30 | 527 | 532 | 516 | 532 | 1,133,000 | 2,660 |
| 2000-11-29 | 528 | 539 | 528 | 538 | 1,031,000 | 2,690 |
| 2000-11-28 | 520 | 536 | 520 | 528 | 1,018,000 | 2,640 |
| 2000-11-27 | 520 | 526 | 516 | 526 | 1,229,000 | 2,630 |
| 2000-11-24 | 510 | 521 | 510 | 520 | 739,000 | 2,600 |
| 2000-11-22 | 525 | 527 | 507 | 512 | 2,050,000 | 2,560 |
| 2000-11-21 | 539 | 544 | 537 | 541 | 1,981,000 | 2,705 |
| 2000-11-20 | 553 | 556 | 541 | 541 | 2,057,000 | 2,705 |
| 2000-11-17 | 545 | 551 | 536 | 543 | 2,393,000 | 2,715 |
| 2000-11-16 | 554 | 554 | 539 | 540 | 1,352,000 | 2,700 |
| 2000-11-15 | 546 | 552 | 545 | 552 | 1,159,000 | 2,760 |
| 2000-11-14 | 547 | 547 | 538 | 544 | 741,000 | 2,720 |
| 2000-11-13 | 550 | 551 | 529 | 537 | 1,234,000 | 2,685 |
| 2000-11-10 | 553 | 559 | 550 | 558 | 1,002,000 | 2,790 |
| 2000-11-09 | 565 | 571 | 550 | 550 | 1,997,000 | 2,750 |
| 2000-11-08 | 566 | 587 | 566 | 572 | 3,174,000 | 2,860 |
| 2000-11-07 | 575 | 590 | 572 | 575 | 4,416,000 | 2,875 |
| 2000-11-06 | 550 | 566 | 550 | 566 | 3,594,000 | 2,830 |
| 2000-11-02 | 552 | 556 | 549 | 553 | 1,010,000 | 2,765 |
| 2000-11-01 | 556 | 561 | 545 | 553 | 1,976,000 | 2,765 |
| 2000-10-31 | 560 | 561 | 543 | 558 | 2,809,000 | 2,790 |
| 2000-10-30 | 563 | 580 | 557 | 560 | 7,874,000 | 2,800 |
| 2000-10-27 | 540 | 547 | 537 | 543 | 4,824,000 | 2,715 |
| 2000-10-26 | 520 | 521 | 515 | 520 | 1,045,000 | 2,600 |
| 2000-10-25 | 514 | 530 | 505 | 509 | 4,901,000 | 2,545 |
| 2000-10-24 | 515 | 515 | 512 | 514 | 1,250,000 | 2,570 |
| 2000-10-23 | 512 | 518 | 508 | 510 | 2,761,000 | 2,550 |
| 2000-10-20 | 520 | 525 | 511 | 522 | 5,456,000 | 2,610 |
| 2000-10-19 | 486 | 503 | 486 | 500 | 2,090,000 | 2,500 |
| 2000-10-18 | 480 | 485 | 472 | 482 | 1,452,000 | 2,410 |
| 2000-10-17 | 500 | 502 | 492 | 492 | 947,000 | 2,460 |
| 2000-10-16 | 508 | 512 | 500 | 503 | 1,234,000 | 2,515 |
| 2000-10-13 | 500 | 510 | 494 | 505 | 1,602,000 | 2,525 |
| 2000-10-12 | 511 | 528 | 510 | 525 | 1,071,000 | 2,625 |
| 2000-10-11 | 531 | 531 | 509 | 517 | 1,398,000 | 2,585 |
| 2000-10-10 | 538 | 549 | 528 | 528 | 3,265,000 | 2,640 |
| 2000-10-06 | 520 | 536 | 514 | 530 | 2,763,000 | 2,650 |
| 2000-10-05 | 522 | 523 | 513 | 515 | 1,493,000 | 2,575 |
| 2000-10-04 | 513 | 522 | 511 | 522 | 1,977,000 | 2,610 |
| 2000-10-03 | 506 | 516 | 501 | 513 | 4,008,000 | 2,565 |
| 2000-10-02 | 484 | 510 | 483 | 509 | 5,144,000 | 2,545 |
| 2000-09-29 | 476 | 488 | 474 | 481 | 2,898,000 | 2,405 |
| 2000-09-28 | 464 | 470 | 461 | 470 | 1,864,000 | 2,350 |
| 2000-09-27 | 472 | 472 | 457 | 460 | 1,871,000 | 2,300 |
| 2000-09-26 | 470 | 475 | 468 | 475 | 2,211,000 | 2,375 |
| 2000-09-25 | 464 | 470 | 460 | 468 | 4,823,000 | 2,340 |
| 2000-09-22 | 470 | 470 | 451 | 457 | 4,617,000 | 2,285 |
| 2000-09-21 | 476 | 485 | 473 | 475 | 4,936,000 | 2,375 |
| 2000-09-20 | 480 | 481 | 472 | 475 | 5,277,000 | 2,375 |
| 2000-09-19 | 484 | 485 | 475 | 476 | 4,212,000 | 2,380 |
| 2000-09-18 | 500 | 505 | 488 | 494 | 2,104,000 | 2,470 |
| 2000-09-14 | 515 | 518 | 504 | 505 | 1,517,000 | 2,525 |
| 2000-09-13 | 513 | 520 | 511 | 516 | 2,409,000 | 2,580 |
| 2000-09-12 | 515 | 522 | 506 | 512 | 2,482,000 | 2,560 |
| 2000-09-11 | 545 | 545 | 521 | 521 | 1,411,000 | 2,605 |
| 2000-09-08 | 545 | 552 | 542 | 551 | 3,422,000 | 2,755 |
| 2000-09-07 | 550 | 555 | 540 | 555 | 1,903,000 | 2,775 |
| 2000-09-06 | 560 | 568 | 556 | 562 | 958,000 | 2,810 |
| 2000-09-05 | 570 | 574 | 555 | 564 | 1,536,000 | 2,820 |
| 2000-09-04 | 561 | 570 | 553 | 564 | 2,776,000 | 2,820 |
| 2000-09-01 | 547 | 551 | 543 | 551 | 1,574,000 | 2,755 |
| 2000-08-31 | 533 | 544 | 533 | 541 | 2,038,000 | 2,705 |
| 2000-08-30 | 545 | 546 | 531 | 531 | 2,172,000 | 2,655 |
| 2000-08-29 | 553 | 560 | 547 | 549 | 1,354,000 | 2,745 |
| 2000-08-28 | 560 | 561 | 535 | 546 | 4,194,000 | 2,730 |
| 2000-08-25 | 587 | 590 | 570 | 585 | 2,037,000 | 2,925 |
| 2000-08-24 | 560 | 592 | 559 | 586 | 3,499,000 | 2,930 |
| 2000-08-23 | 550 | 568 | 543 | 556 | 2,799,000 | 2,780 |
| 2000-08-22 | 544 | 554 | 531 | 548 | 3,026,000 | 2,740 |
| 2000-08-21 | 553 | 555 | 539 | 544 | 3,120,000 | 2,720 |
| 2000-08-18 | 562 | 570 | 544 | 553 | 4,094,000 | 2,765 |
| 2000-08-17 | 595 | 599 | 563 | 572 | 3,014,000 | 2,860 |
| 2000-08-16 | 600 | 605 | 595 | 597 | 1,491,000 | 2,985 |
| 2000-08-15 | 594 | 596 | 585 | 591 | 1,586,000 | 2,955 |
| 2000-08-14 | 605 | 605 | 575 | 590 | 3,526,000 | 2,950 |
| 2000-08-11 | 604 | 615 | 604 | 607 | 1,728,000 | 3,035 |
| 2000-08-10 | 618 | 621 | 602 | 604 | 1,825,000 | 3,020 |
| 2000-08-09 | 639 | 646 | 622 | 622 | 601,000 | 3,110 |
| 2000-08-08 | 640 | 640 | 621 | 636 | 742,000 | 3,180 |
| 2000-08-07 | 635 | 655 | 623 | 650 | 916,000 | 3,250 |
| 2000-08-04 | 605 | 624 | 605 | 605 | 1,951,000 | 3,025 |
| 2000-08-03 | 625 | 628 | 615 | 615 | 1,240,000 | 3,075 |
| 2000-08-02 | 640 | 659 | 637 | 645 | 1,584,000 | 3,225 |
| 2000-08-01 | 644 | 650 | 628 | 644 | 1,355,000 | 3,220 |
| 2000-07-31 | 630 | 644 | 620 | 644 | 780,000 | 3,220 |
| 2000-07-28 | 665 | 670 | 650 | 654 | 983,000 | 3,270 |
| 2000-07-27 | 665 | 668 | 642 | 658 | 1,011,000 | 3,290 |
| 2000-07-26 | 652 | 677 | 650 | 665 | 1,056,000 | 3,325 |
| 2000-07-25 | 626 | 642 | 624 | 642 | 1,120,000 | 3,210 |
| 2000-07-24 | 643 | 647 | 626 | 642 | 1,697,000 | 3,210 |
| 2000-07-21 | 665 | 670 | 643 | 648 | 1,099,000 | 3,240 |
| 2000-07-19 | 675 | 675 | 641 | 662 | 1,536,000 | 3,310 |
| 2000-07-18 | 670 | 678 | 665 | 675 | 1,348,000 | 3,375 |
| 2000-07-17 | 699 | 702 | 668 | 679 | 1,468,000 | 3,395 |
| 2000-07-14 | 683 | 703 | 683 | 699 | 1,412,000 | 3,495 |
| 2000-07-13 | 680 | 682 | 669 | 675 | 1,740,000 | 3,375 |
| 2000-07-12 | 692 | 700 | 678 | 679 | 2,338,000 | 3,395 |
| 2000-07-11 | 710 | 710 | 688 | 700 | 2,696,000 | 3,500 |
| 2000-07-10 | 711 | 720 | 711 | 720 | 1,358,000 | 3,600 |
| 2000-07-07 | 723 | 723 | 700 | 710 | 2,576,000 | 3,550 |
| 2000-07-06 | 735 | 735 | 719 | 723 | 1,600,000 | 3,615 |
| 2000-07-05 | 736 | 737 | 730 | 732 | 870,000 | 3,660 |
| 2000-07-04 | 734 | 741 | 726 | 729 | 1,143,000 | 3,645 |
| 2000-07-03 | 734 | 735 | 716 | 724 | 3,071,000 | 3,620 |
| 2000-06-30 | 731 | 745 | 726 | 741 | 2,601,000 | 3,705 |
| 2000-06-29 | 762 | 762 | 738 | 757 | 1,406,000 | 3,785 |
| 2000-06-28 | 769 | 774 | 754 | 764 | 670,000 | 3,820 |
| 2000-06-27 | 777 | 777 | 761 | 765 | 1,087,000 | 3,825 |
| 2000-06-26 | 768 | 780 | 750 | 780 | 639,000 | 3,900 |
| 2000-06-23 | 763 | 784 | 760 | 768 | 1,379,000 | 3,840 |
| 2000-06-22 | 770 | 776 | 742 | 748 | 1,334,000 | 3,740 |
| 2000-06-21 | 740 | 768 | 736 | 763 | 1,257,000 | 3,815 |
| 2000-06-20 | 735 | 739 | 726 | 730 | 1,225,000 | 3,650 |
| 2000-06-19 | 738 | 738 | 723 | 732 | 831,000 | 3,660 |
| 2000-06-16 | 750 | 762 | 726 | 740 | 1,032,000 | 3,700 |
| 2000-06-15 | 741 | 758 | 735 | 750 | 679,000 | 3,750 |
| 2000-06-14 | 760 | 761 | 740 | 740 | 852,000 | 3,700 |
| 2000-06-13 | 771 | 775 | 737 | 755 | 1,451,000 | 3,775 |
| 2000-06-12 | 790 | 800 | 760 | 770 | 1,519,000 | 3,850 |
| 2000-06-09 | 790 | 798 | 776 | 788 | 1,819,000 | 3,940 |
| 2000-06-08 | 767 | 803 | 767 | 798 | 1,390,000 | 3,990 |
| 2000-06-07 | 755 | 772 | 755 | 772 | 1,349,000 | 3,860 |
| 2000-06-06 | 765 | 769 | 745 | 745 | 716,000 | 3,725 |
| 2000-06-05 | 757 | 765 | 744 | 765 | 1,426,000 | 3,825 |
| 2000-06-02 | 774 | 778 | 754 | 755 | 1,404,000 | 3,775 |
| 2000-06-01 | 741 | 754 | 733 | 754 | 1,907,000 | 3,770 |
| 2000-05-31 | 748 | 765 | 745 | 761 | 1,645,000 | 3,805 |
| 2000-05-30 | 779 | 789 | 750 | 758 | 736,000 | 3,790 |
| 2000-05-29 | 769 | 770 | 743 | 770 | 1,461,000 | 3,850 |
| 2000-05-26 | 779 | 784 | 749 | 770 | 1,460,000 | 3,850 |
| 2000-05-25 | 790 | 829 | 780 | 785 | 2,722,000 | 3,925 |
| 2000-05-24 | 780 | 780 | 711 | 744 | 3,364,000 | 3,720 |
| 2000-05-23 | 822 | 822 | 791 | 800 | 1,189,000 | 4,000 |
| 2000-05-22 | 837 | 850 | 815 | 849 | 1,124,000 | 4,245 |
| 2000-05-19 | 824 | 850 | 797 | 850 | 1,490,000 | 4,250 |
| 2000-05-18 | 831 | 840 | 826 | 830 | 1,103,000 | 4,150 |
| 2000-05-17 | 857 | 868 | 845 | 868 | 525,000 | 4,340 |
| 2000-05-16 | 845 | 852 | 830 | 838 | 516,000 | 4,190 |
| 2000-05-15 | 850 | 870 | 840 | 855 | 475,000 | 4,275 |
| 2000-05-12 | 850 | 857 | 841 | 841 | 873,000 | 4,205 |
| 2000-05-11 | 850 | 860 | 830 | 849 | 1,519,000 | 4,245 |
| 2000-05-10 | 887 | 900 | 870 | 900 | 1,744,000 | 4,500 |
| 2000-05-09 | 859 | 890 | 852 | 890 | 1,340,000 | 4,450 |
| 2000-05-08 | 844 | 850 | 835 | 843 | 810,000 | 4,215 |
| 2000-05-02 | 840 | 853 | 820 | 830 | 1,332,000 | 4,150 |
| 2000-05-01 | 833 | 840 | 814 | 839 | 804,000 | 4,195 |
| 2000-04-28 | 840 | 873 | 825 | 861 | 1,055,000 | 4,305 |
| 2000-04-27 | 859 | 869 | 831 | 860 | 711,000 | 4,300 |
| 2000-04-26 | 865 | 874 | 836 | 849 | 539,000 | 4,245 |
| 2000-04-25 | 860 | 888 | 850 | 865 | 1,043,000 | 4,325 |
| 2000-04-24 | 885 | 885 | 856 | 856 | 713,000 | 4,280 |
| 2000-04-21 | 859 | 895 | 850 | 895 | 745,000 | 4,475 |
| 2000-04-20 | 833 | 864 | 833 | 860 | 1,353,000 | 4,300 |
| 2000-04-19 | 899 | 900 | 880 | 893 | 1,320,000 | 4,465 |
| 2000-04-18 | 880 | 888 | 858 | 887 | 1,362,000 | 4,435 |
| 2000-04-17 | 850 | 885 | 835 | 870 | 2,095,000 | 4,350 |
| 2000-04-14 | 842 | 893 | 837 | 888 | 2,131,000 | 4,440 |
| 2000-04-13 | 817 | 854 | 807 | 854 | 3,416,000 | 4,270 |
| 2000-04-12 | 767 | 787 | 759 | 787 | 2,032,000 | 3,935 |
| 2000-04-11 | 815 | 815 | 785 | 797 | 822,000 | 3,985 |
| 2000-04-10 | 815 | 825 | 796 | 820 | 643,000 | 4,100 |
| 2000-04-07 | 790 | 820 | 788 | 819 | 2,178,000 | 4,095 |
| 2000-04-06 | 800 | 800 | 764 | 770 | 1,442,000 | 3,850 |
| 2000-04-05 | 787 | 801 | 770 | 785 | 1,350,000 | 3,925 |
| 2000-04-04 | 788 | 795 | 770 | 784 | 1,078,000 | 3,920 |
| 2000-04-03 | 745 | 798 | 740 | 764 | 1,203,000 | 3,820 |
| 2000-03-31 | 765 | 765 | 724 | 755 | 771,000 | 3,775 |
| 2000-03-30 | 796 | 796 | 740 | 760 | 830,000 | 3,800 |
| 2000-03-29 | 745 | 786 | 736 | 786 | 1,334,000 | 3,930 |
| 2000-03-28 | 740 | 755 | 730 | 755 | 2,626,000 | 3,775 |
| 2000-03-27 | 680 | 721 | 680 | 713 | 1,973,000 | 3,565 |
| 2000-03-24 | 680 | 690 | 661 | 670 | 1,089,000 | 3,350 |
| 2000-03-23 | 660 | 665 | 640 | 640 | 1,111,000 | 3,200 |
| 2000-03-22 | 690 | 695 | 642 | 660 | 1,449,000 | 3,300 |
| 2000-03-21 | 659 | 706 | 659 | 680 | 2,245,000 | 3,400 |
| 2000-03-17 | 665 | 699 | 640 | 699 | 1,562,000 | 3,495 |
| 2000-03-16 | 679 | 679 | 650 | 673 | 1,163,000 | 3,365 |
| 2000-03-15 | 680 | 680 | 655 | 670 | 1,177,000 | 3,350 |
| 2000-03-14 | 689 | 695 | 667 | 675 | 1,338,000 | 3,375 |
| 2000-03-13 | 672 | 690 | 626 | 680 | 2,213,000 | 3,400 |
| 2000-03-10 | 650 | 720 | 642 | 698 | 2,596,000 | 3,490 |
| 2000-03-09 | 680 | 680 | 614 | 620 | 2,911,000 | 3,100 |
| 2000-03-08 | 701 | 702 | 680 | 682 | 1,623,000 | 3,410 |
| 2000-03-07 | 711 | 720 | 703 | 715 | 1,137,000 | 3,575 |
| 2000-03-06 | 730 | 739 | 720 | 720 | 736,000 | 3,600 |
| 2000-03-03 | 740 | 755 | 727 | 728 | 1,369,000 | 3,640 |
| 2000-03-02 | 735 | 770 | 726 | 760 | 1,689,000 | 3,800 |
| 2000-03-01 | 803 | 803 | 750 | 785 | 1,133,000 | 3,925 |
| 2000-02-29 | 785 | 795 | 771 | 793 | 1,145,000 | 3,965 |
| 2000-02-28 | 795 | 799 | 782 | 782 | 1,366,000 | 3,910 |
| 2000-02-25 | 794 | 810 | 785 | 805 | 1,698,000 | 4,025 |
| 2000-02-24 | 789 | 805 | 777 | 800 | 1,316,000 | 4,000 |
| 2000-02-23 | 741 | 780 | 722 | 779 | 1,550,000 | 3,895 |
| 2000-02-22 | 762 | 782 | 740 | 751 | 1,243,000 | 3,755 |
| 2000-02-21 | 805 | 805 | 770 | 782 | 1,358,000 | 3,910 |
| 2000-02-18 | 850 | 850 | 812 | 835 | 1,337,000 | 4,175 |
| 2000-02-17 | 861 | 875 | 855 | 870 | 1,936,000 | 4,350 |
| 2000-02-16 | 850 | 865 | 845 | 863 | 1,461,000 | 4,315 |
| 2000-02-15 | 854 | 854 | 825 | 850 | 1,052,000 | 4,250 |
| 2000-02-14 | 860 | 860 | 830 | 846 | 1,149,000 | 4,230 |
| 2000-02-10 | 863 | 870 | 834 | 860 | 843,000 | 4,300 |
| 2000-02-09 | 869 | 900 | 860 | 900 | 929,000 | 4,500 |
| 2000-02-08 | 900 | 903 | 860 | 860 | 1,895,000 | 4,300 |
| 2000-02-07 | 860 | 900 | 840 | 900 | 1,768,000 | 4,500 |
| 2000-02-04 | 872 | 874 | 855 | 869 | 564,000 | 4,345 |
| 2000-02-03 | 860 | 885 | 855 | 862 | 927,000 | 4,310 |
| 2000-02-02 | 876 | 890 | 850 | 850 | 969,000 | 4,250 |
| 2000-02-01 | 870 | 885 | 833 | 866 | 1,393,000 | 4,330 |
| 2000-01-31 | 839 | 885 | 830 | 885 | 888,000 | 4,425 |
| 2000-01-28 | 850 | 850 | 823 | 839 | 296,000 | 4,195 |
| 2000-01-27 | 837 | 848 | 829 | 830 | 495,000 | 4,150 |
| 2000-01-26 | 853 | 860 | 835 | 836 | 757,000 | 4,180 |
| 2000-01-25 | 872 | 872 | 850 | 850 | 494,000 | 4,250 |
| 2000-01-24 | 881 | 895 | 872 | 892 | 997,000 | 4,460 |
| 2000-01-21 | 898 | 905 | 881 | 900 | 951,000 | 4,500 |
| 2000-01-20 | 900 | 906 | 890 | 905 | 1,136,000 | 4,525 |
| 2000-01-19 | 909 | 915 | 887 | 908 | 1,006,000 | 4,540 |
| 2000-01-18 | 890 | 905 | 875 | 899 | 969,000 | 4,495 |
| 2000-01-17 | 880 | 915 | 865 | 870 | 1,275,000 | 4,350 |
| 2000-01-14 | 922 | 936 | 860 | 860 | 1,584,000 | 4,300 |
| 2000-01-13 | 884 | 910 | 875 | 902 | 641,000 | 4,510 |
| 2000-01-12 | 879 | 922 | 869 | 884 | 2,415,000 | 4,420 |
| 2000-01-11 | 849 | 884 | 835 | 883 | 1,544,000 | 4,415 |
| 2000-01-07 | 870 | 878 | 829 | 829 | 1,465,000 | 4,145 |
| 2000-01-06 | 879 | 890 | 822 | 850 | 774,000 | 4,250 |
| 2000-01-05 | 789 | 859 | 786 | 849 | 1,164,000 | 4,245 |
| 2000-01-04 | 813 | 813 | 800 | 801 | 197,000 | 4,005 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1986-09-26]1株→1.1株
