4183 三井化学(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 530 | 535 | 524 | 529 | 649,000 | 2,645 |
| 2002-12-27 | 531 | 537 | 526 | 535 | 1,113,000 | 2,675 |
| 2002-12-26 | 514 | 529 | 513 | 528 | 1,978,000 | 2,640 |
| 2002-12-25 | 509 | 516 | 503 | 508 | 1,471,000 | 2,540 |
| 2002-12-24 | 515 | 519 | 509 | 515 | 3,245,000 | 2,575 |
| 2002-12-20 | 500 | 513 | 499 | 510 | 2,508,000 | 2,550 |
| 2002-12-19 | 495 | 503 | 495 | 503 | 2,175,000 | 2,515 |
| 2002-12-18 | 509 | 514 | 503 | 503 | 1,909,000 | 2,515 |
| 2002-12-17 | 520 | 524 | 502 | 511 | 3,031,000 | 2,555 |
| 2002-12-16 | 507 | 522 | 507 | 520 | 4,004,000 | 2,600 |
| 2002-12-13 | 513 | 521 | 489 | 504 | 5,905,000 | 2,520 |
| 2002-12-12 | 530 | 531 | 519 | 523 | 2,596,000 | 2,615 |
| 2002-12-11 | 543 | 545 | 536 | 538 | 4,156,000 | 2,690 |
| 2002-12-10 | 522 | 537 | 513 | 537 | 8,694,000 | 2,685 |
| 2002-12-09 | 493 | 512 | 492 | 506 | 4,989,000 | 2,530 |
| 2002-12-06 | 488 | 493 | 485 | 492 | 2,303,000 | 2,460 |
| 2002-12-05 | 483 | 498 | 479 | 492 | 2,884,000 | 2,460 |
| 2002-12-04 | 504 | 505 | 482 | 490 | 2,668,000 | 2,450 |
| 2002-12-03 | 509 | 511 | 505 | 508 | 3,597,000 | 2,540 |
| 2002-12-02 | 519 | 519 | 500 | 502 | 2,469,000 | 2,510 |
| 2002-11-29 | 510 | 522 | 506 | 515 | 3,555,000 | 2,575 |
| 2002-11-28 | 497 | 509 | 495 | 508 | 3,164,000 | 2,540 |
| 2002-11-27 | 481 | 495 | 477 | 489 | 2,299,000 | 2,445 |
| 2002-11-26 | 495 | 495 | 477 | 486 | 2,622,000 | 2,430 |
| 2002-11-25 | 490 | 497 | 483 | 496 | 2,815,000 | 2,480 |
| 2002-11-22 | 493 | 493 | 474 | 489 | 4,628,000 | 2,445 |
| 2002-11-21 | 482 | 493 | 482 | 492 | 6,211,000 | 2,460 |
| 2002-11-20 | 455 | 479 | 453 | 472 | 7,371,000 | 2,360 |
| 2002-11-19 | 444 | 455 | 441 | 452 | 12,154,000 | 2,260 |
| 2002-11-18 | 415 | 428 | 411 | 424 | 2,610,000 | 2,120 |
| 2002-11-15 | 415 | 423 | 402 | 410 | 1,832,000 | 2,050 |
| 2002-11-14 | 411 | 421 | 403 | 410 | 880,000 | 2,050 |
| 2002-11-13 | 422 | 423 | 412 | 415 | 1,310,000 | 2,075 |
| 2002-11-12 | 427 | 436 | 423 | 427 | 1,584,000 | 2,135 |
| 2002-11-11 | 439 | 439 | 420 | 426 | 1,308,000 | 2,130 |
| 2002-11-08 | 436 | 444 | 434 | 438 | 684,000 | 2,190 |
| 2002-11-07 | 447 | 447 | 438 | 446 | 1,486,000 | 2,230 |
| 2002-11-06 | 455 | 458 | 441 | 446 | 1,842,000 | 2,230 |
| 2002-11-05 | 435 | 459 | 435 | 454 | 1,793,000 | 2,270 |
| 2002-11-01 | 429 | 433 | 425 | 430 | 1,573,000 | 2,150 |
| 2002-10-31 | 427 | 432 | 422 | 429 | 2,442,000 | 2,145 |
| 2002-10-30 | 412 | 423 | 412 | 422 | 1,525,000 | 2,110 |
| 2002-10-29 | 417 | 422 | 415 | 416 | 1,119,000 | 2,080 |
| 2002-10-28 | 422 | 424 | 415 | 424 | 824,000 | 2,120 |
| 2002-10-25 | 412 | 431 | 412 | 431 | 1,491,000 | 2,155 |
| 2002-10-24 | 423 | 423 | 413 | 417 | 1,791,000 | 2,085 |
| 2002-10-23 | 417 | 425 | 415 | 420 | 2,805,000 | 2,100 |
| 2002-10-22 | 454 | 454 | 437 | 437 | 1,454,000 | 2,185 |
| 2002-10-21 | 455 | 460 | 452 | 453 | 1,056,000 | 2,265 |
| 2002-10-18 | 454 | 464 | 452 | 452 | 1,814,000 | 2,260 |
| 2002-10-17 | 456 | 458 | 446 | 449 | 1,881,000 | 2,245 |
| 2002-10-16 | 454 | 464 | 454 | 460 | 3,542,000 | 2,300 |
| 2002-10-15 | 450 | 457 | 448 | 452 | 1,685,000 | 2,260 |
| 2002-10-11 | 446 | 452 | 439 | 442 | 1,207,000 | 2,210 |
| 2002-10-10 | 436 | 436 | 414 | 431 | 1,916,000 | 2,155 |
| 2002-10-09 | 449 | 449 | 438 | 444 | 703,000 | 2,220 |
| 2002-10-08 | 441 | 457 | 440 | 453 | 1,340,000 | 2,265 |
| 2002-10-07 | 455 | 457 | 441 | 441 | 1,472,000 | 2,205 |
| 2002-10-04 | 453 | 470 | 453 | 464 | 2,807,000 | 2,320 |
| 2002-10-03 | 492 | 493 | 461 | 463 | 3,277,000 | 2,315 |
| 2002-10-02 | 514 | 517 | 495 | 497 | 822,000 | 2,485 |
| 2002-10-01 | 514 | 517 | 503 | 509 | 1,561,000 | 2,545 |
| 2002-09-30 | 522 | 534 | 519 | 523 | 1,075,000 | 2,615 |
| 2002-09-27 | 512 | 530 | 510 | 530 | 1,533,000 | 2,650 |
| 2002-09-26 | 507 | 515 | 503 | 505 | 1,825,000 | 2,525 |
| 2002-09-25 | 525 | 525 | 498 | 504 | 1,616,000 | 2,520 |
| 2002-09-24 | 518 | 527 | 514 | 527 | 1,472,000 | 2,635 |
| 2002-09-20 | 540 | 548 | 529 | 534 | 1,337,000 | 2,670 |
| 2002-09-19 | 566 | 566 | 539 | 541 | 2,200,000 | 2,705 |
| 2002-09-18 | 535 | 536 | 519 | 536 | 2,048,000 | 2,680 |
| 2002-09-17 | 534 | 549 | 523 | 549 | 3,073,000 | 2,745 |
| 2002-09-13 | 520 | 527 | 517 | 524 | 2,910,000 | 2,620 |
| 2002-09-12 | 507 | 526 | 501 | 519 | 1,773,000 | 2,595 |
| 2002-09-11 | 523 | 523 | 510 | 514 | 2,140,000 | 2,570 |
| 2002-09-10 | 504 | 518 | 502 | 517 | 2,400,000 | 2,585 |
| 2002-09-09 | 503 | 515 | 498 | 500 | 3,271,000 | 2,500 |
| 2002-09-06 | 484 | 491 | 477 | 489 | 2,982,000 | 2,445 |
| 2002-09-05 | 481 | 488 | 478 | 488 | 2,528,000 | 2,440 |
| 2002-09-04 | 485 | 490 | 475 | 476 | 1,918,000 | 2,380 |
| 2002-09-03 | 517 | 518 | 497 | 500 | 2,374,000 | 2,500 |
| 2002-09-02 | 540 | 540 | 528 | 528 | 857,000 | 2,640 |
| 2002-08-30 | 534 | 539 | 524 | 533 | 1,147,000 | 2,665 |
| 2002-08-29 | 534 | 540 | 524 | 524 | 1,403,000 | 2,620 |
| 2002-08-28 | 533 | 557 | 530 | 532 | 1,716,000 | 2,660 |
| 2002-08-27 | 556 | 556 | 541 | 542 | 2,027,000 | 2,710 |
| 2002-08-26 | 525 | 557 | 525 | 557 | 2,132,000 | 2,785 |
| 2002-08-23 | 554 | 555 | 535 | 535 | 2,750,000 | 2,675 |
| 2002-08-22 | 516 | 546 | 514 | 545 | 3,822,000 | 2,725 |
| 2002-08-21 | 504 | 518 | 503 | 514 | 2,074,000 | 2,570 |
| 2002-08-20 | 500 | 510 | 495 | 504 | 1,540,000 | 2,520 |
| 2002-08-19 | 523 | 523 | 500 | 508 | 1,100,000 | 2,540 |
| 2002-08-16 | 528 | 528 | 514 | 525 | 861,000 | 2,625 |
| 2002-08-15 | 517 | 522 | 513 | 519 | 1,231,000 | 2,595 |
| 2002-08-14 | 499 | 508 | 493 | 507 | 631,000 | 2,535 |
| 2002-08-13 | 493 | 502 | 493 | 499 | 864,000 | 2,495 |
| 2002-08-12 | 527 | 530 | 503 | 505 | 950,000 | 2,525 |
| 2002-08-09 | 526 | 528 | 514 | 527 | 971,000 | 2,635 |
| 2002-08-08 | 513 | 535 | 506 | 506 | 1,296,000 | 2,530 |
| 2002-08-07 | 500 | 534 | 500 | 523 | 2,333,000 | 2,615 |
| 2002-08-06 | 492 | 502 | 485 | 490 | 2,127,000 | 2,450 |
| 2002-08-05 | 515 | 525 | 512 | 512 | 1,081,000 | 2,560 |
| 2002-08-02 | 548 | 549 | 534 | 535 | 1,602,000 | 2,675 |
| 2002-08-01 | 560 | 560 | 547 | 549 | 1,704,000 | 2,745 |
| 2002-07-31 | 545 | 562 | 544 | 562 | 850,000 | 2,810 |
| 2002-07-30 | 551 | 563 | 542 | 542 | 1,048,000 | 2,710 |
| 2002-07-29 | 551 | 556 | 534 | 544 | 1,341,000 | 2,720 |
| 2002-07-26 | 569 | 569 | 550 | 551 | 1,915,000 | 2,755 |
| 2002-07-25 | 590 | 594 | 579 | 579 | 1,291,000 | 2,895 |
| 2002-07-24 | 589 | 589 | 570 | 570 | 1,056,000 | 2,850 |
| 2002-07-23 | 589 | 591 | 579 | 587 | 718,000 | 2,935 |
| 2002-07-22 | 579 | 592 | 579 | 590 | 1,203,000 | 2,950 |
| 2002-07-19 | 604 | 608 | 589 | 599 | 1,568,000 | 2,995 |
| 2002-07-18 | 599 | 630 | 592 | 630 | 2,355,000 | 3,150 |
| 2002-07-17 | 582 | 589 | 570 | 585 | 1,145,000 | 2,925 |
| 2002-07-16 | 575 | 583 | 568 | 575 | 1,608,000 | 2,875 |
| 2002-07-15 | 591 | 592 | 582 | 582 | 898,000 | 2,910 |
| 2002-07-12 | 597 | 603 | 589 | 599 | 1,825,000 | 2,995 |
| 2002-07-11 | 607 | 607 | 590 | 597 | 2,024,000 | 2,985 |
| 2002-07-10 | 617 | 625 | 612 | 617 | 1,677,000 | 3,085 |
| 2002-07-09 | 615 | 623 | 608 | 617 | 1,811,000 | 3,085 |
| 2002-07-08 | 628 | 628 | 609 | 611 | 1,307,000 | 3,055 |
| 2002-07-05 | 611 | 626 | 605 | 615 | 2,039,000 | 3,075 |
| 2002-07-04 | 620 | 633 | 609 | 611 | 6,000,000 | 3,055 |
| 2002-07-03 | 580 | 616 | 580 | 610 | 2,918,000 | 3,050 |
| 2002-07-02 | 579 | 589 | 569 | 580 | 1,992,000 | 2,900 |
| 2002-07-01 | 600 | 612 | 585 | 586 | 2,832,000 | 2,930 |
| 2002-06-28 | 569 | 599 | 569 | 599 | 2,404,000 | 2,995 |
| 2002-06-27 | 578 | 578 | 561 | 566 | 3,484,000 | 2,830 |
| 2002-06-26 | 570 | 575 | 550 | 558 | 3,917,000 | 2,790 |
| 2002-06-25 | 585 | 610 | 580 | 590 | 3,461,000 | 2,950 |
| 2002-06-24 | 580 | 592 | 569 | 586 | 4,231,000 | 2,930 |
| 2002-06-21 | 603 | 607 | 594 | 600 | 1,865,000 | 3,000 |
| 2002-06-20 | 605 | 624 | 595 | 623 | 4,383,000 | 3,115 |
| 2002-06-19 | 629 | 634 | 605 | 606 | 3,151,000 | 3,030 |
| 2002-06-18 | 616 | 625 | 613 | 620 | 2,171,000 | 3,100 |
| 2002-06-17 | 625 | 625 | 592 | 601 | 2,220,000 | 3,005 |
| 2002-06-14 | 636 | 636 | 621 | 622 | 2,761,000 | 3,110 |
| 2002-06-13 | 628 | 636 | 616 | 616 | 1,029,000 | 3,080 |
| 2002-06-12 | 637 | 645 | 613 | 618 | 789,000 | 3,090 |
| 2002-06-11 | 641 | 650 | 638 | 650 | 1,059,000 | 3,250 |
| 2002-06-10 | 646 | 647 | 639 | 640 | 872,000 | 3,200 |
| 2002-06-07 | 641 | 644 | 635 | 640 | 1,098,000 | 3,200 |
| 2002-06-06 | 673 | 673 | 649 | 649 | 2,209,000 | 3,245 |
| 2002-06-05 | 660 | 674 | 656 | 667 | 2,740,000 | 3,335 |
| 2002-06-04 | 653 | 659 | 642 | 652 | 2,054,000 | 3,260 |
| 2002-06-03 | 672 | 675 | 653 | 657 | 3,031,000 | 3,285 |
| 2002-05-31 | 645 | 687 | 645 | 687 | 3,183,000 | 3,435 |
| 2002-05-30 | 633 | 636 | 627 | 634 | 1,152,000 | 3,170 |
| 2002-05-29 | 633 | 635 | 625 | 627 | 1,361,000 | 3,135 |
| 2002-05-28 | 652 | 653 | 639 | 644 | 1,321,000 | 3,220 |
| 2002-05-27 | 657 | 663 | 653 | 654 | 1,688,000 | 3,270 |
| 2002-05-24 | 665 | 668 | 650 | 656 | 2,500,000 | 3,280 |
| 2002-05-23 | 653 | 658 | 646 | 648 | 2,761,000 | 3,240 |
| 2002-05-22 | 634 | 651 | 634 | 646 | 3,280,000 | 3,230 |
| 2002-05-21 | 629 | 636 | 627 | 634 | 2,478,000 | 3,170 |
| 2002-05-20 | 607 | 641 | 605 | 632 | 4,733,000 | 3,160 |
| 2002-05-17 | 600 | 614 | 592 | 597 | 3,190,000 | 2,985 |
| 2002-05-16 | 600 | 612 | 593 | 600 | 2,518,000 | 3,000 |
| 2002-05-15 | 585 | 598 | 583 | 587 | 2,351,000 | 2,935 |
| 2002-05-14 | 573 | 575 | 568 | 572 | 2,003,000 | 2,860 |
| 2002-05-13 | 582 | 588 | 562 | 563 | 2,206,000 | 2,815 |
| 2002-05-10 | 592 | 599 | 584 | 590 | 1,722,000 | 2,950 |
| 2002-05-09 | 606 | 612 | 591 | 592 | 2,400,000 | 2,960 |
| 2002-05-08 | 587 | 602 | 587 | 600 | 2,443,000 | 3,000 |
| 2002-05-07 | 595 | 600 | 578 | 583 | 2,545,000 | 2,915 |
| 2002-05-02 | 607 | 613 | 599 | 610 | 2,018,000 | 3,050 |
| 2002-05-01 | 611 | 622 | 605 | 606 | 1,527,000 | 3,030 |
| 2002-04-30 | 617 | 620 | 610 | 612 | 1,242,000 | 3,060 |
| 2002-04-26 | 637 | 644 | 622 | 627 | 1,739,000 | 3,135 |
| 2002-04-25 | 644 | 652 | 641 | 647 | 2,272,000 | 3,235 |
| 2002-04-24 | 650 | 654 | 642 | 643 | 2,748,000 | 3,215 |
| 2002-04-23 | 623 | 654 | 623 | 646 | 3,516,000 | 3,230 |
| 2002-04-22 | 635 | 640 | 625 | 630 | 1,766,000 | 3,150 |
| 2002-04-19 | 645 | 645 | 635 | 645 | 3,984,000 | 3,225 |
| 2002-04-18 | 625 | 646 | 620 | 637 | 4,163,000 | 3,185 |
| 2002-04-17 | 611 | 618 | 607 | 615 | 1,342,000 | 3,075 |
| 2002-04-16 | 593 | 621 | 590 | 607 | 2,644,000 | 3,035 |
| 2002-04-15 | 593 | 600 | 589 | 600 | 1,766,000 | 3,000 |
| 2002-04-12 | 590 | 605 | 585 | 588 | 3,473,000 | 2,940 |
| 2002-04-11 | 603 | 605 | 586 | 586 | 3,354,000 | 2,930 |
| 2002-04-10 | 611 | 616 | 601 | 601 | 4,610,000 | 3,005 |
| 2002-04-09 | 648 | 650 | 625 | 626 | 3,248,000 | 3,130 |
| 2002-04-08 | 625 | 653 | 620 | 651 | 4,732,000 | 3,255 |
| 2002-04-05 | 626 | 637 | 623 | 629 | 3,634,000 | 3,145 |
| 2002-04-04 | 619 | 641 | 613 | 636 | 4,735,000 | 3,180 |
| 2002-04-03 | 599 | 628 | 590 | 614 | 6,540,000 | 3,070 |
| 2002-04-02 | 574 | 594 | 571 | 593 | 4,554,000 | 2,965 |
| 2002-04-01 | 565 | 566 | 538 | 554 | 3,219,000 | 2,770 |
| 2002-03-29 | 585 | 589 | 570 | 575 | 2,026,000 | 2,875 |
| 2002-03-28 | 579 | 584 | 574 | 580 | 2,381,000 | 2,900 |
| 2002-03-27 | 550 | 572 | 550 | 570 | 1,483,000 | 2,850 |
| 2002-03-26 | 530 | 548 | 525 | 545 | 2,000,000 | 2,725 |
| 2002-03-25 | 542 | 555 | 528 | 535 | 2,028,000 | 2,675 |
| 2002-03-22 | 580 | 580 | 542 | 551 | 2,169,000 | 2,755 |
| 2002-03-20 | 585 | 587 | 580 | 584 | 1,893,000 | 2,920 |
| 2002-03-19 | 572 | 586 | 566 | 581 | 2,011,000 | 2,905 |
| 2002-03-18 | 578 | 592 | 576 | 582 | 6,598,000 | 2,910 |
| 2002-03-15 | 533 | 558 | 533 | 558 | 1,983,000 | 2,790 |
| 2002-03-14 | 530 | 534 | 525 | 528 | 1,817,000 | 2,640 |
| 2002-03-13 | 539 | 553 | 530 | 530 | 2,326,000 | 2,650 |
| 2002-03-12 | 559 | 560 | 535 | 542 | 3,108,000 | 2,710 |
| 2002-03-11 | 575 | 580 | 556 | 563 | 1,815,000 | 2,815 |
| 2002-03-08 | 574 | 590 | 561 | 580 | 5,233,000 | 2,900 |
| 2002-03-07 | 564 | 568 | 548 | 548 | 2,038,000 | 2,740 |
| 2002-03-06 | 554 | 565 | 545 | 561 | 2,504,000 | 2,805 |
| 2002-03-05 | 575 | 578 | 556 | 563 | 2,730,000 | 2,815 |
| 2002-03-04 | 550 | 575 | 550 | 575 | 4,444,000 | 2,875 |
| 2002-03-01 | 505 | 524 | 503 | 524 | 3,330,000 | 2,620 |
| 2002-02-28 | 500 | 510 | 494 | 499 | 1,666,000 | 2,495 |
| 2002-02-27 | 484 | 496 | 480 | 496 | 1,442,000 | 2,480 |
| 2002-02-26 | 494 | 496 | 484 | 484 | 801,000 | 2,420 |
| 2002-02-25 | 490 | 497 | 482 | 490 | 1,090,000 | 2,450 |
| 2002-02-22 | 485 | 499 | 482 | 487 | 1,055,000 | 2,435 |
| 2002-02-21 | 474 | 494 | 471 | 494 | 1,103,000 | 2,470 |
| 2002-02-20 | 474 | 475 | 470 | 472 | 1,292,000 | 2,360 |
| 2002-02-19 | 485 | 487 | 470 | 474 | 687,000 | 2,370 |
| 2002-02-18 | 483 | 489 | 483 | 488 | 860,000 | 2,440 |
| 2002-02-15 | 488 | 494 | 482 | 492 | 1,144,000 | 2,460 |
| 2002-02-14 | 485 | 500 | 485 | 493 | 1,832,000 | 2,465 |
| 2002-02-13 | 467 | 486 | 467 | 480 | 2,085,000 | 2,400 |
| 2002-02-12 | 476 | 479 | 465 | 472 | 1,247,000 | 2,360 |
| 2002-02-08 | 457 | 475 | 452 | 461 | 2,658,000 | 2,305 |
| 2002-02-07 | 447 | 455 | 447 | 453 | 2,579,000 | 2,265 |
| 2002-02-06 | 448 | 452 | 444 | 450 | 1,820,000 | 2,250 |
| 2002-02-05 | 449 | 453 | 442 | 453 | 1,842,000 | 2,265 |
| 2002-02-04 | 456 | 465 | 449 | 449 | 1,289,000 | 2,245 |
| 2002-02-01 | 455 | 461 | 450 | 456 | 4,284,000 | 2,280 |
| 2002-01-31 | 440 | 446 | 438 | 441 | 8,004,000 | 2,205 |
| 2002-01-30 | 463 | 464 | 454 | 455 | 2,334,000 | 2,275 |
| 2002-01-29 | 499 | 499 | 474 | 479 | 1,996,000 | 2,395 |
| 2002-01-28 | 494 | 504 | 494 | 500 | 2,102,000 | 2,500 |
| 2002-01-25 | 484 | 494 | 480 | 491 | 3,156,000 | 2,455 |
| 2002-01-24 | 470 | 482 | 467 | 475 | 2,370,000 | 2,375 |
| 2002-01-23 | 453 | 472 | 452 | 460 | 3,578,000 | 2,300 |
| 2002-01-22 | 475 | 478 | 458 | 458 | 3,325,000 | 2,290 |
| 2002-01-21 | 475 | 490 | 471 | 476 | 6,393,000 | 2,380 |
| 2002-01-18 | 438 | 465 | 438 | 465 | 5,130,000 | 2,325 |
| 2002-01-17 | 430 | 435 | 422 | 433 | 4,134,000 | 2,165 |
| 2002-01-16 | 420 | 433 | 419 | 430 | 3,020,000 | 2,150 |
| 2002-01-15 | 420 | 424 | 405 | 415 | 1,596,000 | 2,075 |
| 2002-01-11 | 419 | 430 | 416 | 427 | 2,816,000 | 2,135 |
| 2002-01-10 | 419 | 422 | 412 | 414 | 1,725,000 | 2,070 |
| 2002-01-09 | 418 | 421 | 411 | 412 | 1,323,000 | 2,060 |
| 2002-01-08 | 420 | 421 | 405 | 419 | 716,000 | 2,095 |
| 2002-01-07 | 418 | 424 | 414 | 423 | 660,000 | 2,115 |
| 2002-01-04 | 415 | 417 | 410 | 415 | 235,000 | 2,075 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1986-09-26]1株→1.1株
