4183 三井化学(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 618 | 627 | 614 | 625 | 570,000 | 3,125 |
| 2003-12-29 | 608 | 612 | 604 | 610 | 1,803,000 | 3,050 |
| 2003-12-26 | 612 | 612 | 604 | 610 | 670,000 | 3,050 |
| 2003-12-25 | 597 | 612 | 597 | 611 | 1,868,000 | 3,055 |
| 2003-12-24 | 600 | 616 | 596 | 612 | 2,050,000 | 3,060 |
| 2003-12-22 | 593 | 606 | 593 | 599 | 1,289,000 | 2,995 |
| 2003-12-19 | 601 | 604 | 596 | 600 | 2,805,000 | 3,000 |
| 2003-12-18 | 584 | 594 | 583 | 587 | 2,415,000 | 2,935 |
| 2003-12-17 | 582 | 585 | 569 | 581 | 2,420,000 | 2,905 |
| 2003-12-16 | 563 | 581 | 562 | 580 | 1,532,000 | 2,900 |
| 2003-12-15 | 584 | 584 | 575 | 577 | 2,421,000 | 2,885 |
| 2003-12-12 | 550 | 573 | 549 | 570 | 4,909,000 | 2,850 |
| 2003-12-11 | 538 | 548 | 534 | 546 | 2,612,000 | 2,730 |
| 2003-12-10 | 550 | 551 | 536 | 545 | 2,202,000 | 2,725 |
| 2003-12-09 | 566 | 570 | 551 | 556 | 2,076,000 | 2,780 |
| 2003-12-08 | 553 | 566 | 551 | 566 | 2,027,000 | 2,830 |
| 2003-12-05 | 575 | 579 | 569 | 573 | 2,018,000 | 2,865 |
| 2003-12-04 | 579 | 582 | 575 | 575 | 1,934,000 | 2,875 |
| 2003-12-03 | 580 | 585 | 574 | 579 | 1,712,000 | 2,895 |
| 2003-12-02 | 579 | 587 | 578 | 586 | 2,669,000 | 2,930 |
| 2003-12-01 | 571 | 594 | 565 | 589 | 2,404,000 | 2,945 |
| 2003-11-28 | 594 | 600 | 582 | 584 | 1,114,000 | 2,920 |
| 2003-11-27 | 600 | 604 | 595 | 600 | 1,136,000 | 3,000 |
| 2003-11-26 | 582 | 603 | 581 | 595 | 2,155,000 | 2,975 |
| 2003-11-25 | 580 | 590 | 573 | 575 | 2,261,000 | 2,875 |
| 2003-11-21 | 571 | 592 | 571 | 590 | 1,692,000 | 2,950 |
| 2003-11-20 | 578 | 582 | 561 | 571 | 2,485,000 | 2,855 |
| 2003-11-19 | 570 | 587 | 570 | 575 | 1,747,000 | 2,875 |
| 2003-11-18 | 599 | 599 | 579 | 590 | 1,963,000 | 2,950 |
| 2003-11-17 | 625 | 625 | 595 | 598 | 1,085,000 | 2,990 |
| 2003-11-14 | 635 | 640 | 622 | 625 | 1,108,000 | 3,125 |
| 2003-11-13 | 640 | 645 | 626 | 628 | 1,302,000 | 3,140 |
| 2003-11-12 | 629 | 640 | 628 | 637 | 1,761,000 | 3,185 |
| 2003-11-11 | 636 | 647 | 622 | 629 | 1,076,000 | 3,145 |
| 2003-11-10 | 640 | 649 | 638 | 640 | 1,422,000 | 3,200 |
| 2003-11-07 | 652 | 653 | 634 | 650 | 1,051,000 | 3,250 |
| 2003-11-06 | 653 | 660 | 638 | 643 | 1,948,000 | 3,215 |
| 2003-11-05 | 664 | 665 | 654 | 661 | 2,016,000 | 3,305 |
| 2003-11-04 | 655 | 666 | 650 | 663 | 3,707,000 | 3,315 |
| 2003-10-31 | 636 | 643 | 633 | 642 | 3,451,000 | 3,210 |
| 2003-10-30 | 618 | 627 | 610 | 623 | 1,278,000 | 3,115 |
| 2003-10-29 | 620 | 623 | 614 | 617 | 2,265,000 | 3,085 |
| 2003-10-28 | 585 | 611 | 578 | 606 | 2,740,000 | 3,030 |
| 2003-10-27 | 587 | 597 | 582 | 585 | 859,000 | 2,925 |
| 2003-10-24 | 600 | 600 | 574 | 587 | 2,542,000 | 2,935 |
| 2003-10-23 | 613 | 613 | 582 | 584 | 2,525,000 | 2,920 |
| 2003-10-22 | 625 | 627 | 614 | 616 | 1,146,000 | 3,080 |
| 2003-10-21 | 623 | 628 | 616 | 624 | 2,237,000 | 3,120 |
| 2003-10-20 | 613 | 615 | 607 | 615 | 3,241,000 | 3,075 |
| 2003-10-17 | 623 | 623 | 611 | 619 | 1,258,000 | 3,095 |
| 2003-10-16 | 618 | 620 | 604 | 613 | 2,400,000 | 3,065 |
| 2003-10-15 | 620 | 632 | 615 | 625 | 2,845,000 | 3,125 |
| 2003-10-14 | 618 | 623 | 606 | 608 | 4,154,000 | 3,040 |
| 2003-10-10 | 625 | 635 | 624 | 626 | 1,792,000 | 3,130 |
| 2003-10-09 | 627 | 629 | 620 | 627 | 863,000 | 3,135 |
| 2003-10-08 | 639 | 641 | 625 | 632 | 1,293,000 | 3,160 |
| 2003-10-07 | 631 | 639 | 622 | 638 | 1,378,000 | 3,190 |
| 2003-10-06 | 630 | 637 | 620 | 631 | 2,363,000 | 3,155 |
| 2003-10-03 | 631 | 636 | 617 | 624 | 2,977,000 | 3,120 |
| 2003-10-02 | 635 | 638 | 620 | 630 | 2,482,000 | 3,150 |
| 2003-10-01 | 635 | 647 | 616 | 638 | 1,867,000 | 3,190 |
| 2003-09-30 | 606 | 648 | 606 | 645 | 2,390,000 | 3,225 |
| 2003-09-29 | 624 | 625 | 605 | 605 | 1,054,000 | 3,025 |
| 2003-09-26 | 642 | 642 | 626 | 626 | 1,558,000 | 3,130 |
| 2003-09-25 | 650 | 655 | 639 | 649 | 2,471,000 | 3,245 |
| 2003-09-24 | 645 | 673 | 645 | 673 | 2,546,000 | 3,365 |
| 2003-09-22 | 655 | 655 | 615 | 615 | 2,678,000 | 3,075 |
| 2003-09-19 | 674 | 674 | 654 | 655 | 2,088,000 | 3,275 |
| 2003-09-18 | 635 | 680 | 635 | 673 | 4,791,000 | 3,365 |
| 2003-09-17 | 648 | 656 | 626 | 634 | 3,324,000 | 3,170 |
| 2003-09-16 | 657 | 659 | 643 | 646 | 1,290,000 | 3,230 |
| 2003-09-12 | 660 | 660 | 648 | 655 | 2,638,000 | 3,275 |
| 2003-09-11 | 649 | 654 | 640 | 640 | 1,741,000 | 3,200 |
| 2003-09-10 | 650 | 656 | 641 | 645 | 2,079,000 | 3,225 |
| 2003-09-09 | 635 | 646 | 628 | 644 | 2,615,000 | 3,220 |
| 2003-09-08 | 638 | 640 | 630 | 636 | 1,325,000 | 3,180 |
| 2003-09-05 | 646 | 648 | 633 | 640 | 1,954,000 | 3,200 |
| 2003-09-04 | 644 | 646 | 632 | 635 | 1,523,000 | 3,175 |
| 2003-09-03 | 655 | 661 | 644 | 646 | 2,994,000 | 3,230 |
| 2003-09-02 | 650 | 651 | 635 | 645 | 2,255,000 | 3,225 |
| 2003-09-01 | 632 | 655 | 632 | 654 | 1,711,000 | 3,270 |
| 2003-08-29 | 635 | 645 | 624 | 625 | 3,202,000 | 3,125 |
| 2003-08-28 | 650 | 661 | 646 | 655 | 4,217,000 | 3,275 |
| 2003-08-27 | 640 | 652 | 635 | 640 | 1,305,000 | 3,200 |
| 2003-08-26 | 632 | 645 | 632 | 641 | 1,511,000 | 3,205 |
| 2003-08-25 | 639 | 646 | 624 | 630 | 1,694,000 | 3,150 |
| 2003-08-22 | 657 | 657 | 637 | 638 | 1,534,000 | 3,190 |
| 2003-08-21 | 647 | 659 | 640 | 657 | 2,946,000 | 3,285 |
| 2003-08-20 | 627 | 656 | 627 | 656 | 5,304,000 | 3,280 |
| 2003-08-19 | 616 | 627 | 606 | 617 | 3,899,000 | 3,085 |
| 2003-08-18 | 583 | 600 | 583 | 596 | 1,699,000 | 2,980 |
| 2003-08-15 | 590 | 590 | 564 | 583 | 3,015,000 | 2,915 |
| 2003-08-14 | 566 | 586 | 565 | 580 | 2,680,000 | 2,900 |
| 2003-08-13 | 548 | 580 | 548 | 573 | 2,778,000 | 2,865 |
| 2003-08-12 | 537 | 546 | 536 | 538 | 1,987,000 | 2,690 |
| 2003-08-11 | 527 | 545 | 527 | 545 | 3,069,000 | 2,725 |
| 2003-08-08 | 572 | 572 | 545 | 547 | 2,522,000 | 2,735 |
| 2003-08-07 | 549 | 574 | 545 | 571 | 3,572,000 | 2,855 |
| 2003-08-06 | 532 | 559 | 530 | 544 | 2,085,000 | 2,720 |
| 2003-08-05 | 541 | 542 | 531 | 531 | 1,677,000 | 2,655 |
| 2003-08-04 | 540 | 550 | 534 | 546 | 1,275,000 | 2,730 |
| 2003-08-01 | 550 | 552 | 538 | 539 | 1,353,000 | 2,695 |
| 2003-07-31 | 543 | 547 | 530 | 541 | 2,057,000 | 2,705 |
| 2003-07-30 | 557 | 561 | 546 | 546 | 990,000 | 2,730 |
| 2003-07-29 | 563 | 569 | 557 | 560 | 1,925,000 | 2,800 |
| 2003-07-28 | 562 | 568 | 558 | 568 | 1,405,000 | 2,840 |
| 2003-07-25 | 568 | 568 | 551 | 555 | 3,948,000 | 2,775 |
| 2003-07-24 | 578 | 586 | 570 | 577 | 2,636,000 | 2,885 |
| 2003-07-23 | 554 | 564 | 554 | 558 | 2,562,000 | 2,790 |
| 2003-07-22 | 545 | 551 | 537 | 550 | 1,983,000 | 2,750 |
| 2003-07-18 | 520 | 539 | 520 | 536 | 2,718,000 | 2,680 |
| 2003-07-17 | 535 | 540 | 527 | 530 | 1,743,000 | 2,650 |
| 2003-07-16 | 566 | 568 | 551 | 555 | 1,428,000 | 2,775 |
| 2003-07-15 | 593 | 593 | 573 | 573 | 1,643,000 | 2,865 |
| 2003-07-14 | 575 | 600 | 574 | 583 | 3,212,000 | 2,915 |
| 2003-07-11 | 573 | 574 | 555 | 561 | 1,708,000 | 2,805 |
| 2003-07-10 | 575 | 600 | 575 | 584 | 1,737,000 | 2,920 |
| 2003-07-09 | 597 | 597 | 579 | 585 | 996,000 | 2,925 |
| 2003-07-08 | 592 | 598 | 580 | 597 | 2,438,000 | 2,985 |
| 2003-07-07 | 577 | 588 | 573 | 587 | 1,460,000 | 2,935 |
| 2003-07-04 | 561 | 565 | 553 | 565 | 1,694,000 | 2,825 |
| 2003-07-03 | 586 | 586 | 557 | 571 | 2,784,000 | 2,855 |
| 2003-07-02 | 550 | 556 | 548 | 556 | 1,731,000 | 2,780 |
| 2003-07-01 | 546 | 551 | 532 | 544 | 1,401,000 | 2,720 |
| 2003-06-30 | 544 | 555 | 543 | 555 | 2,993,000 | 2,775 |
| 2003-06-27 | 523 | 545 | 523 | 540 | 3,391,000 | 2,700 |
| 2003-06-26 | 511 | 523 | 510 | 523 | 3,667,000 | 2,615 |
| 2003-06-25 | 505 | 511 | 504 | 510 | 1,938,000 | 2,550 |
| 2003-06-24 | 512 | 515 | 505 | 506 | 1,154,000 | 2,530 |
| 2003-06-23 | 519 | 520 | 511 | 520 | 2,119,000 | 2,600 |
| 2003-06-20 | 510 | 520 | 510 | 518 | 784,000 | 2,590 |
| 2003-06-19 | 514 | 520 | 509 | 513 | 815,000 | 2,565 |
| 2003-06-18 | 521 | 530 | 519 | 524 | 1,958,000 | 2,620 |
| 2003-06-17 | 518 | 523 | 514 | 517 | 2,399,000 | 2,585 |
| 2003-06-16 | 513 | 518 | 508 | 518 | 822,000 | 2,590 |
| 2003-06-13 | 513 | 518 | 509 | 516 | 2,489,000 | 2,580 |
| 2003-06-12 | 517 | 519 | 513 | 513 | 1,385,000 | 2,565 |
| 2003-06-11 | 502 | 513 | 502 | 511 | 1,274,000 | 2,555 |
| 2003-06-10 | 508 | 511 | 490 | 497 | 1,895,000 | 2,485 |
| 2003-06-09 | 508 | 520 | 502 | 511 | 4,052,000 | 2,555 |
| 2003-06-06 | 484 | 507 | 481 | 502 | 5,037,000 | 2,510 |
| 2003-06-05 | 466 | 478 | 466 | 470 | 2,807,000 | 2,350 |
| 2003-06-04 | 464 | 468 | 461 | 466 | 1,707,000 | 2,330 |
| 2003-06-03 | 470 | 475 | 460 | 474 | 2,041,000 | 2,370 |
| 2003-06-02 | 485 | 485 | 471 | 476 | 1,312,000 | 2,380 |
| 2003-05-30 | 465 | 484 | 464 | 484 | 2,677,000 | 2,420 |
| 2003-05-29 | 457 | 460 | 449 | 460 | 1,204,000 | 2,300 |
| 2003-05-28 | 463 | 467 | 454 | 456 | 1,719,000 | 2,280 |
| 2003-05-27 | 473 | 474 | 460 | 460 | 1,413,000 | 2,300 |
| 2003-05-26 | 466 | 477 | 463 | 474 | 1,475,000 | 2,370 |
| 2003-05-23 | 456 | 463 | 455 | 460 | 1,418,000 | 2,300 |
| 2003-05-22 | 450 | 458 | 447 | 452 | 922,000 | 2,260 |
| 2003-05-21 | 460 | 465 | 449 | 453 | 1,387,000 | 2,265 |
| 2003-05-20 | 450 | 462 | 447 | 459 | 1,240,000 | 2,295 |
| 2003-05-19 | 466 | 466 | 451 | 453 | 2,059,000 | 2,265 |
| 2003-05-16 | 465 | 466 | 463 | 466 | 1,224,000 | 2,330 |
| 2003-05-15 | 471 | 472 | 462 | 463 | 1,613,000 | 2,315 |
| 2003-05-14 | 475 | 476 | 470 | 472 | 2,184,000 | 2,360 |
| 2003-05-13 | 485 | 487 | 475 | 475 | 1,805,000 | 2,375 |
| 2003-05-12 | 476 | 480 | 473 | 475 | 1,222,000 | 2,375 |
| 2003-05-09 | 465 | 471 | 462 | 471 | 2,339,000 | 2,355 |
| 2003-05-08 | 466 | 470 | 463 | 468 | 1,263,000 | 2,340 |
| 2003-05-07 | 476 | 482 | 469 | 470 | 2,068,000 | 2,350 |
| 2003-05-06 | 477 | 486 | 477 | 481 | 1,043,000 | 2,405 |
| 2003-05-02 | 468 | 481 | 468 | 476 | 1,255,000 | 2,380 |
| 2003-05-01 | 475 | 477 | 467 | 473 | 2,246,000 | 2,365 |
| 2003-04-30 | 472 | 485 | 472 | 485 | 1,800,000 | 2,425 |
| 2003-04-28 | 466 | 472 | 464 | 468 | 1,206,000 | 2,340 |
| 2003-04-25 | 472 | 475 | 465 | 466 | 1,846,000 | 2,330 |
| 2003-04-24 | 478 | 489 | 474 | 482 | 1,801,000 | 2,410 |
| 2003-04-23 | 488 | 495 | 479 | 479 | 2,274,000 | 2,395 |
| 2003-04-22 | 498 | 498 | 487 | 487 | 1,541,000 | 2,435 |
| 2003-04-21 | 495 | 503 | 490 | 500 | 2,595,000 | 2,500 |
| 2003-04-18 | 485 | 501 | 485 | 494 | 2,136,000 | 2,470 |
| 2003-04-17 | 486 | 507 | 486 | 490 | 6,815,000 | 2,450 |
| 2003-04-16 | 473 | 480 | 468 | 478 | 3,793,000 | 2,390 |
| 2003-04-15 | 457 | 463 | 454 | 458 | 2,169,000 | 2,290 |
| 2003-04-14 | 448 | 456 | 448 | 453 | 2,732,000 | 2,265 |
| 2003-04-11 | 448 | 460 | 444 | 444 | 3,067,000 | 2,220 |
| 2003-04-10 | 453 | 456 | 436 | 448 | 4,195,000 | 2,240 |
| 2003-04-09 | 459 | 461 | 450 | 454 | 3,663,000 | 2,270 |
| 2003-04-08 | 449 | 458 | 445 | 458 | 3,329,000 | 2,290 |
| 2003-04-07 | 444 | 456 | 442 | 448 | 2,034,000 | 2,240 |
| 2003-04-04 | 438 | 446 | 429 | 438 | 3,613,000 | 2,190 |
| 2003-04-03 | 455 | 458 | 441 | 446 | 4,880,000 | 2,230 |
| 2003-04-02 | 432 | 450 | 432 | 450 | 11,116,000 | 2,250 |
| 2003-04-01 | 406 | 430 | 406 | 427 | 16,518,000 | 2,135 |
| 2003-03-31 | 475 | 475 | 459 | 466 | 1,062,000 | 2,330 |
| 2003-03-28 | 473 | 478 | 470 | 475 | 2,456,000 | 2,375 |
| 2003-03-27 | 492 | 492 | 477 | 478 | 2,587,000 | 2,390 |
| 2003-03-26 | 483 | 498 | 483 | 497 | 1,640,000 | 2,485 |
| 2003-03-25 | 483 | 486 | 472 | 476 | 3,377,000 | 2,380 |
| 2003-03-24 | 497 | 499 | 486 | 496 | 3,570,000 | 2,480 |
| 2003-03-20 | 457 | 483 | 455 | 481 | 7,038,000 | 2,405 |
| 2003-03-19 | 446 | 453 | 441 | 448 | 3,555,000 | 2,240 |
| 2003-03-18 | 440 | 446 | 435 | 441 | 3,156,000 | 2,205 |
| 2003-03-17 | 438 | 438 | 423 | 427 | 1,732,000 | 2,135 |
| 2003-03-14 | 440 | 440 | 433 | 433 | 3,086,000 | 2,165 |
| 2003-03-13 | 438 | 438 | 426 | 427 | 1,497,000 | 2,135 |
| 2003-03-12 | 428 | 437 | 426 | 429 | 1,602,000 | 2,145 |
| 2003-03-11 | 430 | 440 | 423 | 423 | 1,946,000 | 2,115 |
| 2003-03-10 | 432 | 435 | 428 | 433 | 1,503,000 | 2,165 |
| 2003-03-07 | 461 | 465 | 442 | 442 | 1,668,000 | 2,210 |
| 2003-03-06 | 476 | 480 | 465 | 465 | 1,416,000 | 2,325 |
| 2003-03-05 | 467 | 474 | 461 | 472 | 3,399,000 | 2,360 |
| 2003-03-04 | 451 | 466 | 451 | 466 | 2,470,000 | 2,330 |
| 2003-03-03 | 459 | 459 | 442 | 447 | 1,974,000 | 2,235 |
| 2003-02-28 | 454 | 464 | 452 | 454 | 2,017,000 | 2,270 |
| 2003-02-27 | 460 | 461 | 449 | 454 | 1,459,000 | 2,270 |
| 2003-02-26 | 463 | 473 | 463 | 470 | 1,097,000 | 2,350 |
| 2003-02-25 | 471 | 474 | 462 | 462 | 2,510,000 | 2,310 |
| 2003-02-24 | 480 | 487 | 478 | 479 | 2,178,000 | 2,395 |
| 2003-02-21 | 487 | 491 | 481 | 482 | 1,356,000 | 2,410 |
| 2003-02-20 | 489 | 489 | 482 | 485 | 944,000 | 2,425 |
| 2003-02-19 | 495 | 498 | 485 | 490 | 2,694,000 | 2,450 |
| 2003-02-18 | 501 | 503 | 487 | 494 | 2,961,000 | 2,470 |
| 2003-02-17 | 505 | 508 | 496 | 500 | 2,556,000 | 2,500 |
| 2003-02-14 | 499 | 508 | 498 | 500 | 2,987,000 | 2,500 |
| 2003-02-13 | 505 | 512 | 495 | 498 | 3,139,000 | 2,490 |
| 2003-02-12 | 506 | 514 | 506 | 506 | 2,540,000 | 2,530 |
| 2003-02-10 | 515 | 516 | 507 | 508 | 1,423,000 | 2,540 |
| 2003-02-07 | 516 | 522 | 516 | 520 | 1,188,000 | 2,600 |
| 2003-02-06 | 524 | 525 | 514 | 515 | 1,058,000 | 2,575 |
| 2003-02-05 | 520 | 534 | 519 | 525 | 1,758,000 | 2,625 |
| 2003-02-04 | 530 | 534 | 526 | 530 | 1,306,000 | 2,650 |
| 2003-02-03 | 520 | 526 | 516 | 521 | 1,701,000 | 2,605 |
| 2003-01-31 | 514 | 530 | 508 | 526 | 2,921,000 | 2,630 |
| 2003-01-30 | 507 | 514 | 507 | 510 | 1,100,000 | 2,550 |
| 2003-01-29 | 517 | 518 | 503 | 503 | 2,190,000 | 2,515 |
| 2003-01-28 | 513 | 517 | 510 | 514 | 1,832,000 | 2,570 |
| 2003-01-27 | 518 | 519 | 512 | 512 | 1,776,000 | 2,560 |
| 2003-01-24 | 522 | 533 | 518 | 520 | 2,691,000 | 2,600 |
| 2003-01-23 | 523 | 529 | 514 | 529 | 2,613,000 | 2,645 |
| 2003-01-22 | 541 | 547 | 531 | 531 | 1,448,000 | 2,655 |
| 2003-01-21 | 530 | 543 | 524 | 540 | 1,722,000 | 2,700 |
| 2003-01-20 | 535 | 538 | 523 | 529 | 1,857,000 | 2,645 |
| 2003-01-17 | 540 | 546 | 540 | 543 | 1,664,000 | 2,715 |
| 2003-01-16 | 548 | 554 | 541 | 548 | 1,713,000 | 2,740 |
| 2003-01-15 | 555 | 555 | 545 | 546 | 2,240,000 | 2,730 |
| 2003-01-14 | 550 | 557 | 546 | 556 | 1,791,000 | 2,780 |
| 2003-01-10 | 546 | 554 | 540 | 549 | 2,524,000 | 2,745 |
| 2003-01-09 | 530 | 548 | 527 | 536 | 1,304,000 | 2,680 |
| 2003-01-08 | 544 | 544 | 534 | 536 | 1,724,000 | 2,680 |
| 2003-01-07 | 551 | 556 | 548 | 548 | 1,647,000 | 2,740 |
| 2003-01-06 | 546 | 546 | 540 | 541 | 715,000 | 2,705 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1986-09-26]1株→1.1株
