4183 三井化学(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 415 | 420 | 409 | 420 | 801,000 | 2,100 |
| 2001-12-27 | 407 | 414 | 404 | 414 | 690,000 | 2,070 |
| 2001-12-26 | 406 | 412 | 402 | 407 | 1,336,000 | 2,035 |
| 2001-12-25 | 410 | 410 | 398 | 401 | 799,000 | 2,005 |
| 2001-12-21 | 400 | 404 | 397 | 402 | 1,100,000 | 2,010 |
| 2001-12-20 | 385 | 395 | 383 | 395 | 878,000 | 1,975 |
| 2001-12-19 | 378 | 383 | 372 | 381 | 1,372,000 | 1,905 |
| 2001-12-18 | 377 | 385 | 373 | 374 | 1,344,000 | 1,870 |
| 2001-12-17 | 385 | 386 | 370 | 372 | 771,000 | 1,860 |
| 2001-12-14 | 383 | 393 | 382 | 385 | 2,094,000 | 1,925 |
| 2001-12-13 | 402 | 404 | 388 | 393 | 1,502,000 | 1,965 |
| 2001-12-12 | 386 | 405 | 385 | 405 | 1,480,000 | 2,025 |
| 2001-12-11 | 394 | 398 | 387 | 394 | 1,084,000 | 1,970 |
| 2001-12-10 | 421 | 421 | 395 | 405 | 1,339,000 | 2,025 |
| 2001-12-07 | 414 | 425 | 413 | 416 | 1,387,000 | 2,080 |
| 2001-12-06 | 409 | 418 | 406 | 417 | 1,376,000 | 2,085 |
| 2001-12-05 | 405 | 412 | 400 | 404 | 1,357,000 | 2,020 |
| 2001-12-04 | 395 | 403 | 391 | 400 | 1,093,000 | 2,000 |
| 2001-12-03 | 406 | 406 | 387 | 391 | 1,542,000 | 1,955 |
| 2001-11-30 | 411 | 412 | 395 | 395 | 1,616,000 | 1,975 |
| 2001-11-29 | 411 | 414 | 405 | 413 | 1,070,000 | 2,065 |
| 2001-11-28 | 414 | 414 | 410 | 414 | 1,090,000 | 2,070 |
| 2001-11-27 | 417 | 417 | 409 | 409 | 852,000 | 2,045 |
| 2001-11-26 | 405 | 418 | 404 | 417 | 906,000 | 2,085 |
| 2001-11-22 | 390 | 397 | 383 | 397 | 896,000 | 1,985 |
| 2001-11-21 | 385 | 397 | 384 | 391 | 1,287,000 | 1,955 |
| 2001-11-20 | 405 | 406 | 390 | 390 | 1,662,000 | 1,950 |
| 2001-11-19 | 405 | 407 | 397 | 405 | 879,000 | 2,025 |
| 2001-11-16 | 402 | 420 | 396 | 412 | 1,547,000 | 2,060 |
| 2001-11-15 | 377 | 402 | 377 | 402 | 1,364,000 | 2,010 |
| 2001-11-14 | 380 | 381 | 371 | 374 | 589,000 | 1,870 |
| 2001-11-13 | 374 | 378 | 369 | 375 | 507,000 | 1,875 |
| 2001-11-12 | 390 | 390 | 376 | 378 | 561,000 | 1,890 |
| 2001-11-09 | 392 | 392 | 375 | 387 | 576,000 | 1,935 |
| 2001-11-08 | 385 | 392 | 383 | 392 | 720,000 | 1,960 |
| 2001-11-07 | 397 | 398 | 382 | 389 | 1,059,000 | 1,945 |
| 2001-11-06 | 396 | 397 | 390 | 392 | 1,145,000 | 1,960 |
| 2001-11-05 | 378 | 392 | 378 | 390 | 1,959,000 | 1,950 |
| 2001-11-02 | 385 | 393 | 371 | 373 | 1,303,000 | 1,865 |
| 2001-11-01 | 398 | 398 | 379 | 380 | 1,576,000 | 1,900 |
| 2001-10-31 | 385 | 398 | 384 | 398 | 1,291,000 | 1,990 |
| 2001-10-30 | 396 | 398 | 388 | 390 | 1,569,000 | 1,950 |
| 2001-10-29 | 412 | 415 | 403 | 406 | 880,000 | 2,030 |
| 2001-10-26 | 419 | 430 | 406 | 420 | 2,723,000 | 2,100 |
| 2001-10-25 | 416 | 419 | 411 | 417 | 1,442,000 | 2,085 |
| 2001-10-24 | 401 | 419 | 400 | 417 | 2,272,000 | 2,085 |
| 2001-10-23 | 392 | 402 | 387 | 402 | 2,268,000 | 2,010 |
| 2001-10-22 | 376 | 394 | 376 | 391 | 1,586,000 | 1,955 |
| 2001-10-19 | 370 | 376 | 368 | 371 | 1,793,000 | 1,855 |
| 2001-10-18 | 377 | 383 | 370 | 377 | 1,500,000 | 1,885 |
| 2001-10-17 | 384 | 387 | 378 | 385 | 1,361,000 | 1,925 |
| 2001-10-16 | 380 | 396 | 378 | 385 | 2,687,000 | 1,925 |
| 2001-10-15 | 375 | 383 | 365 | 382 | 1,356,000 | 1,910 |
| 2001-10-12 | 368 | 381 | 367 | 381 | 2,503,000 | 1,905 |
| 2001-10-11 | 340 | 363 | 337 | 363 | 2,818,000 | 1,815 |
| 2001-10-10 | 340 | 340 | 323 | 325 | 2,560,000 | 1,625 |
| 2001-10-09 | 351 | 352 | 340 | 343 | 1,602,000 | 1,715 |
| 2001-10-05 | 357 | 361 | 348 | 358 | 2,442,000 | 1,790 |
| 2001-10-04 | 359 | 361 | 346 | 357 | 1,321,000 | 1,785 |
| 2001-10-03 | 351 | 359 | 351 | 357 | 1,273,000 | 1,785 |
| 2001-10-02 | 353 | 358 | 343 | 351 | 1,486,000 | 1,755 |
| 2001-10-01 | 349 | 361 | 342 | 360 | 1,595,000 | 1,800 |
| 2001-09-28 | 337 | 349 | 331 | 349 | 1,552,000 | 1,745 |
| 2001-09-27 | 323 | 330 | 315 | 327 | 1,262,000 | 1,635 |
| 2001-09-26 | 323 | 323 | 309 | 320 | 1,582,000 | 1,600 |
| 2001-09-25 | 344 | 344 | 315 | 320 | 2,482,000 | 1,600 |
| 2001-09-21 | 305 | 317 | 299 | 317 | 2,816,000 | 1,585 |
| 2001-09-20 | 317 | 317 | 301 | 314 | 2,682,000 | 1,570 |
| 2001-09-19 | 298 | 327 | 298 | 324 | 2,636,000 | 1,620 |
| 2001-09-18 | 292 | 301 | 292 | 293 | 1,798,000 | 1,465 |
| 2001-09-17 | 289 | 293 | 281 | 281 | 1,734,000 | 1,405 |
| 2001-09-14 | 294 | 314 | 290 | 314 | 3,673,000 | 1,570 |
| 2001-09-13 | 286 | 295 | 281 | 293 | 2,013,000 | 1,465 |
| 2001-09-12 | 287 | 298 | 280 | 281 | 1,853,000 | 1,405 |
| 2001-09-11 | 321 | 321 | 314 | 317 | 1,349,000 | 1,585 |
| 2001-09-10 | 320 | 329 | 315 | 321 | 2,794,000 | 1,605 |
| 2001-09-07 | 339 | 340 | 327 | 330 | 2,136,000 | 1,650 |
| 2001-09-06 | 344 | 348 | 333 | 337 | 1,944,000 | 1,685 |
| 2001-09-05 | 344 | 349 | 330 | 344 | 2,663,000 | 1,720 |
| 2001-09-04 | 340 | 340 | 325 | 340 | 3,977,000 | 1,700 |
| 2001-09-03 | 374 | 374 | 339 | 342 | 4,126,000 | 1,710 |
| 2001-08-31 | 394 | 395 | 365 | 374 | 4,754,000 | 1,870 |
| 2001-08-30 | 398 | 400 | 390 | 394 | 1,297,000 | 1,970 |
| 2001-08-29 | 400 | 406 | 397 | 400 | 911,000 | 2,000 |
| 2001-08-28 | 415 | 415 | 399 | 407 | 1,479,000 | 2,035 |
| 2001-08-27 | 427 | 430 | 417 | 418 | 863,000 | 2,090 |
| 2001-08-24 | 432 | 432 | 418 | 425 | 1,626,000 | 2,125 |
| 2001-08-23 | 430 | 437 | 430 | 432 | 1,094,000 | 2,160 |
| 2001-08-22 | 440 | 444 | 436 | 440 | 1,834,000 | 2,200 |
| 2001-08-21 | 445 | 450 | 440 | 445 | 1,064,000 | 2,225 |
| 2001-08-20 | 443 | 449 | 435 | 439 | 1,327,000 | 2,195 |
| 2001-08-17 | 465 | 465 | 445 | 453 | 2,337,000 | 2,265 |
| 2001-08-16 | 467 | 471 | 463 | 465 | 890,000 | 2,325 |
| 2001-08-15 | 467 | 474 | 464 | 472 | 745,000 | 2,360 |
| 2001-08-14 | 465 | 470 | 459 | 469 | 757,000 | 2,345 |
| 2001-08-13 | 465 | 468 | 455 | 465 | 1,272,000 | 2,325 |
| 2001-08-10 | 464 | 471 | 460 | 470 | 1,196,000 | 2,350 |
| 2001-08-09 | 470 | 470 | 454 | 455 | 1,785,000 | 2,275 |
| 2001-08-08 | 484 | 497 | 481 | 485 | 1,713,000 | 2,425 |
| 2001-08-07 | 473 | 489 | 473 | 489 | 1,881,000 | 2,445 |
| 2001-08-06 | 465 | 478 | 456 | 478 | 1,646,000 | 2,390 |
| 2001-08-03 | 480 | 487 | 465 | 465 | 1,924,000 | 2,325 |
| 2001-08-02 | 460 | 475 | 460 | 475 | 1,071,000 | 2,375 |
| 2001-08-01 | 450 | 459 | 445 | 453 | 1,066,000 | 2,265 |
| 2001-07-31 | 432 | 452 | 432 | 450 | 1,896,000 | 2,250 |
| 2001-07-30 | 433 | 439 | 424 | 433 | 1,079,000 | 2,165 |
| 2001-07-27 | 445 | 448 | 431 | 431 | 1,410,000 | 2,155 |
| 2001-07-26 | 445 | 452 | 439 | 445 | 1,344,000 | 2,225 |
| 2001-07-25 | 423 | 450 | 420 | 443 | 2,282,000 | 2,215 |
| 2001-07-24 | 416 | 416 | 386 | 413 | 6,223,000 | 2,065 |
| 2001-07-23 | 455 | 455 | 420 | 432 | 1,601,000 | 2,160 |
| 2001-07-19 | 455 | 459 | 453 | 457 | 702,000 | 2,285 |
| 2001-07-18 | 471 | 471 | 453 | 460 | 1,040,000 | 2,300 |
| 2001-07-17 | 475 | 475 | 465 | 470 | 701,000 | 2,350 |
| 2001-07-16 | 480 | 480 | 466 | 471 | 534,000 | 2,355 |
| 2001-07-13 | 482 | 484 | 475 | 483 | 1,544,000 | 2,415 |
| 2001-07-12 | 465 | 477 | 459 | 477 | 1,744,000 | 2,385 |
| 2001-07-11 | 475 | 475 | 465 | 468 | 752,000 | 2,340 |
| 2001-07-10 | 484 | 484 | 470 | 480 | 1,478,000 | 2,400 |
| 2001-07-09 | 486 | 486 | 478 | 479 | 1,691,000 | 2,395 |
| 2001-07-06 | 477 | 482 | 477 | 481 | 925,000 | 2,405 |
| 2001-07-05 | 475 | 482 | 470 | 482 | 1,911,000 | 2,410 |
| 2001-07-04 | 500 | 500 | 484 | 487 | 2,008,000 | 2,435 |
| 2001-07-03 | 506 | 510 | 496 | 501 | 1,931,000 | 2,505 |
| 2001-07-02 | 504 | 511 | 501 | 506 | 2,083,000 | 2,530 |
| 2001-06-29 | 505 | 507 | 498 | 501 | 3,558,000 | 2,505 |
| 2001-06-28 | 512 | 513 | 499 | 509 | 2,089,000 | 2,545 |
| 2001-06-27 | 525 | 530 | 517 | 520 | 916,000 | 2,600 |
| 2001-06-26 | 526 | 526 | 507 | 525 | 1,362,000 | 2,625 |
| 2001-06-25 | 540 | 542 | 531 | 531 | 960,000 | 2,655 |
| 2001-06-22 | 527 | 540 | 521 | 540 | 1,004,000 | 2,700 |
| 2001-06-21 | 507 | 517 | 506 | 517 | 1,170,000 | 2,585 |
| 2001-06-20 | 511 | 512 | 499 | 512 | 1,447,000 | 2,560 |
| 2001-06-19 | 511 | 517 | 501 | 507 | 1,568,000 | 2,535 |
| 2001-06-18 | 523 | 529 | 513 | 518 | 1,322,000 | 2,590 |
| 2001-06-15 | 507 | 513 | 500 | 513 | 2,033,000 | 2,565 |
| 2001-06-14 | 515 | 520 | 510 | 510 | 1,323,000 | 2,550 |
| 2001-06-13 | 519 | 528 | 508 | 522 | 2,354,000 | 2,610 |
| 2001-06-12 | 555 | 555 | 523 | 529 | 1,784,000 | 2,645 |
| 2001-06-11 | 564 | 567 | 542 | 548 | 1,066,000 | 2,740 |
| 2001-06-08 | 577 | 577 | 553 | 561 | 3,048,000 | 2,805 |
| 2001-06-07 | 540 | 557 | 540 | 557 | 1,909,000 | 2,785 |
| 2001-06-06 | 540 | 544 | 534 | 538 | 1,846,000 | 2,690 |
| 2001-06-05 | 551 | 557 | 542 | 557 | 1,545,000 | 2,785 |
| 2001-06-04 | 548 | 553 | 540 | 551 | 1,192,000 | 2,755 |
| 2001-06-01 | 554 | 557 | 544 | 548 | 869,000 | 2,740 |
| 2001-05-31 | 544 | 547 | 537 | 547 | 1,734,000 | 2,735 |
| 2001-05-30 | 545 | 546 | 532 | 534 | 1,432,000 | 2,670 |
| 2001-05-29 | 550 | 555 | 543 | 549 | 2,404,000 | 2,745 |
| 2001-05-28 | 550 | 556 | 543 | 549 | 2,434,000 | 2,745 |
| 2001-05-25 | 565 | 570 | 562 | 566 | 867,000 | 2,830 |
| 2001-05-24 | 560 | 574 | 560 | 574 | 1,143,000 | 2,870 |
| 2001-05-23 | 567 | 577 | 565 | 570 | 938,000 | 2,850 |
| 2001-05-22 | 587 | 587 | 568 | 572 | 1,055,000 | 2,860 |
| 2001-05-21 | 575 | 577 | 568 | 577 | 1,833,000 | 2,885 |
| 2001-05-18 | 603 | 603 | 565 | 575 | 2,469,000 | 2,875 |
| 2001-05-17 | 583 | 610 | 556 | 603 | 1,591,000 | 3,015 |
| 2001-05-16 | 579 | 584 | 575 | 584 | 975,000 | 2,920 |
| 2001-05-15 | 579 | 581 | 572 | 577 | 1,080,000 | 2,885 |
| 2001-05-14 | 595 | 595 | 576 | 579 | 709,000 | 2,895 |
| 2001-05-11 | 599 | 607 | 590 | 592 | 1,841,000 | 2,960 |
| 2001-05-10 | 605 | 612 | 601 | 603 | 2,157,000 | 3,015 |
| 2001-05-09 | 615 | 617 | 598 | 601 | 2,279,000 | 3,005 |
| 2001-05-08 | 629 | 633 | 605 | 615 | 1,233,000 | 3,075 |
| 2001-05-07 | 639 | 645 | 621 | 633 | 1,827,000 | 3,165 |
| 2001-05-02 | 630 | 643 | 628 | 639 | 1,421,000 | 3,195 |
| 2001-05-01 | 635 | 666 | 625 | 660 | 3,322,000 | 3,300 |
| 2001-04-27 | 619 | 625 | 605 | 625 | 1,575,000 | 3,125 |
| 2001-04-26 | 611 | 619 | 608 | 614 | 1,943,000 | 3,070 |
| 2001-04-25 | 610 | 610 | 603 | 607 | 993,000 | 3,035 |
| 2001-04-24 | 595 | 607 | 592 | 607 | 1,645,000 | 3,035 |
| 2001-04-23 | 591 | 598 | 590 | 592 | 909,000 | 2,960 |
| 2001-04-20 | 600 | 603 | 592 | 596 | 2,154,000 | 2,980 |
| 2001-04-19 | 596 | 598 | 589 | 592 | 3,304,000 | 2,960 |
| 2001-04-18 | 577 | 581 | 573 | 579 | 1,115,000 | 2,895 |
| 2001-04-17 | 585 | 585 | 575 | 579 | 1,431,000 | 2,895 |
| 2001-04-16 | 590 | 590 | 573 | 575 | 930,000 | 2,875 |
| 2001-04-13 | 583 | 593 | 572 | 585 | 2,327,000 | 2,925 |
| 2001-04-12 | 590 | 596 | 585 | 592 | 1,868,000 | 2,960 |
| 2001-04-11 | 580 | 589 | 575 | 586 | 4,443,000 | 2,930 |
| 2001-04-10 | 571 | 577 | 566 | 571 | 4,408,000 | 2,855 |
| 2001-04-09 | 555 | 566 | 550 | 555 | 1,416,000 | 2,775 |
| 2001-04-06 | 561 | 566 | 555 | 555 | 1,574,000 | 2,775 |
| 2001-04-05 | 559 | 572 | 555 | 563 | 3,479,000 | 2,815 |
| 2001-04-04 | 530 | 548 | 526 | 543 | 1,289,000 | 2,715 |
| 2001-04-03 | 522 | 540 | 521 | 534 | 923,000 | 2,670 |
| 2001-04-02 | 517 | 524 | 510 | 514 | 748,000 | 2,570 |
| 2001-03-30 | 534 | 549 | 527 | 527 | 628,000 | 2,635 |
| 2001-03-29 | 540 | 549 | 530 | 530 | 570,000 | 2,650 |
| 2001-03-28 | 550 | 555 | 540 | 552 | 748,000 | 2,760 |
| 2001-03-27 | 543 | 554 | 541 | 551 | 795,000 | 2,755 |
| 2001-03-26 | 535 | 548 | 533 | 548 | 1,638,000 | 2,740 |
| 2001-03-23 | 530 | 535 | 523 | 531 | 1,553,000 | 2,655 |
| 2001-03-22 | 535 | 545 | 533 | 535 | 3,341,000 | 2,675 |
| 2001-03-21 | 496 | 529 | 496 | 529 | 2,973,000 | 2,645 |
| 2001-03-19 | 498 | 504 | 494 | 495 | 1,169,000 | 2,475 |
| 2001-03-16 | 506 | 512 | 495 | 495 | 1,946,000 | 2,475 |
| 2001-03-15 | 489 | 507 | 488 | 506 | 2,051,000 | 2,530 |
| 2001-03-14 | 490 | 496 | 489 | 490 | 1,056,000 | 2,450 |
| 2001-03-13 | 491 | 496 | 487 | 487 | 1,769,000 | 2,435 |
| 2001-03-12 | 495 | 501 | 490 | 497 | 2,322,000 | 2,485 |
| 2001-03-09 | 497 | 504 | 487 | 500 | 2,852,000 | 2,500 |
| 2001-03-08 | 488 | 488 | 480 | 487 | 2,196,000 | 2,435 |
| 2001-03-07 | 487 | 492 | 481 | 485 | 2,081,000 | 2,425 |
| 2001-03-06 | 483 | 489 | 480 | 487 | 1,032,000 | 2,435 |
| 2001-03-05 | 485 | 489 | 481 | 482 | 899,000 | 2,410 |
| 2001-03-02 | 493 | 493 | 485 | 485 | 1,163,000 | 2,425 |
| 2001-03-01 | 491 | 496 | 490 | 493 | 1,195,000 | 2,465 |
| 2001-02-28 | 502 | 505 | 490 | 490 | 1,225,000 | 2,450 |
| 2001-02-27 | 508 | 516 | 500 | 505 | 1,874,000 | 2,525 |
| 2001-02-26 | 505 | 510 | 501 | 506 | 1,977,000 | 2,530 |
| 2001-02-23 | 488 | 497 | 483 | 496 | 1,447,000 | 2,480 |
| 2001-02-22 | 492 | 492 | 484 | 486 | 1,310,000 | 2,430 |
| 2001-02-21 | 486 | 495 | 486 | 492 | 1,416,000 | 2,460 |
| 2001-02-20 | 484 | 492 | 484 | 489 | 906,000 | 2,445 |
| 2001-02-19 | 485 | 487 | 481 | 482 | 882,000 | 2,410 |
| 2001-02-16 | 498 | 499 | 487 | 488 | 781,000 | 2,440 |
| 2001-02-15 | 498 | 500 | 492 | 498 | 541,000 | 2,490 |
| 2001-02-14 | 495 | 499 | 493 | 498 | 914,000 | 2,490 |
| 2001-02-13 | 508 | 508 | 496 | 499 | 1,419,000 | 2,495 |
| 2001-02-09 | 505 | 505 | 498 | 501 | 2,433,000 | 2,505 |
| 2001-02-08 | 513 | 518 | 512 | 513 | 745,000 | 2,565 |
| 2001-02-07 | 522 | 528 | 511 | 513 | 920,000 | 2,565 |
| 2001-02-06 | 530 | 531 | 524 | 524 | 602,000 | 2,620 |
| 2001-02-05 | 535 | 537 | 532 | 532 | 1,040,000 | 2,660 |
| 2001-02-02 | 541 | 549 | 541 | 546 | 970,000 | 2,730 |
| 2001-02-01 | 543 | 549 | 537 | 549 | 843,000 | 2,745 |
| 2001-01-31 | 542 | 549 | 542 | 548 | 536,000 | 2,740 |
| 2001-01-30 | 544 | 552 | 541 | 552 | 1,896,000 | 2,760 |
| 2001-01-29 | 541 | 543 | 535 | 538 | 1,204,000 | 2,690 |
| 2001-01-26 | 530 | 540 | 530 | 538 | 1,026,000 | 2,690 |
| 2001-01-25 | 533 | 535 | 527 | 534 | 961,000 | 2,670 |
| 2001-01-24 | 532 | 533 | 524 | 532 | 1,191,000 | 2,660 |
| 2001-01-23 | 527 | 533 | 526 | 531 | 1,207,000 | 2,655 |
| 2001-01-22 | 522 | 533 | 522 | 526 | 1,349,000 | 2,630 |
| 2001-01-19 | 518 | 526 | 515 | 521 | 1,454,000 | 2,605 |
| 2001-01-18 | 504 | 536 | 504 | 536 | 3,204,000 | 2,680 |
| 2001-01-17 | 500 | 505 | 499 | 502 | 1,275,000 | 2,510 |
| 2001-01-16 | 513 | 517 | 500 | 504 | 2,402,000 | 2,520 |
| 2001-01-15 | 515 | 525 | 513 | 519 | 1,079,000 | 2,595 |
| 2001-01-12 | 533 | 539 | 518 | 525 | 1,916,000 | 2,625 |
| 2001-01-11 | 535 | 545 | 533 | 543 | 1,652,000 | 2,715 |
| 2001-01-10 | 551 | 553 | 535 | 543 | 1,903,000 | 2,715 |
| 2001-01-09 | 546 | 557 | 543 | 549 | 1,084,000 | 2,745 |
| 2001-01-05 | 548 | 556 | 539 | 555 | 1,957,000 | 2,775 |
| 2001-01-04 | 553 | 559 | 538 | 538 | 897,000 | 2,690 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1986-09-26]1株→1.1株
