4183 三井化学(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 807 | 808 | 791 | 793 | 1,717,000 | 3,965 |
| 2005-12-29 | 787 | 808 | 782 | 799 | 4,368,000 | 3,995 |
| 2005-12-28 | 762 | 780 | 762 | 780 | 2,450,000 | 3,900 |
| 2005-12-27 | 772 | 778 | 768 | 772 | 2,575,000 | 3,860 |
| 2005-12-26 | 776 | 778 | 769 | 777 | 2,474,000 | 3,885 |
| 2005-12-22 | 787 | 787 | 768 | 778 | 9,214,000 | 3,890 |
| 2005-12-21 | 751 | 808 | 751 | 788 | 17,700,000 | 3,940 |
| 2005-12-20 | 705 | 731 | 701 | 731 | 11,910,000 | 3,655 |
| 2005-12-19 | 690 | 698 | 685 | 698 | 5,489,000 | 3,490 |
| 2005-12-16 | 678 | 687 | 673 | 681 | 4,397,000 | 3,405 |
| 2005-12-15 | 685 | 685 | 676 | 676 | 4,107,000 | 3,380 |
| 2005-12-14 | 698 | 707 | 684 | 685 | 7,210,000 | 3,425 |
| 2005-12-13 | 689 | 689 | 680 | 688 | 3,908,000 | 3,440 |
| 2005-12-12 | 678 | 685 | 676 | 682 | 2,680,000 | 3,410 |
| 2005-12-09 | 677 | 680 | 673 | 675 | 7,697,000 | 3,375 |
| 2005-12-08 | 688 | 688 | 676 | 677 | 4,343,000 | 3,385 |
| 2005-12-07 | 691 | 691 | 682 | 682 | 2,956,000 | 3,410 |
| 2005-12-06 | 695 | 696 | 680 | 684 | 3,707,000 | 3,420 |
| 2005-12-05 | 690 | 700 | 685 | 699 | 4,446,000 | 3,495 |
| 2005-12-02 | 678 | 683 | 671 | 680 | 4,567,000 | 3,400 |
| 2005-12-01 | 665 | 668 | 661 | 668 | 3,773,000 | 3,340 |
| 2005-11-30 | 670 | 670 | 663 | 664 | 2,660,000 | 3,320 |
| 2005-11-29 | 670 | 670 | 662 | 663 | 3,354,000 | 3,315 |
| 2005-11-28 | 666 | 669 | 658 | 669 | 5,323,000 | 3,345 |
| 2005-11-25 | 673 | 673 | 666 | 669 | 2,948,000 | 3,345 |
| 2005-11-24 | 675 | 678 | 671 | 675 | 2,971,000 | 3,375 |
| 2005-11-22 | 676 | 676 | 665 | 668 | 3,629,000 | 3,340 |
| 2005-11-21 | 683 | 690 | 675 | 677 | 3,536,000 | 3,385 |
| 2005-11-18 | 684 | 686 | 679 | 685 | 2,885,000 | 3,425 |
| 2005-11-17 | 676 | 686 | 674 | 674 | 4,819,000 | 3,370 |
| 2005-11-16 | 674 | 689 | 672 | 682 | 6,243,000 | 3,410 |
| 2005-11-15 | 685 | 688 | 662 | 667 | 6,530,000 | 3,335 |
| 2005-11-14 | 698 | 698 | 682 | 684 | 3,135,000 | 3,420 |
| 2005-11-11 | 712 | 712 | 695 | 698 | 3,642,000 | 3,490 |
| 2005-11-10 | 700 | 718 | 697 | 704 | 3,723,000 | 3,520 |
| 2005-11-09 | 689 | 699 | 686 | 699 | 2,214,000 | 3,495 |
| 2005-11-08 | 691 | 691 | 680 | 686 | 2,016,000 | 3,430 |
| 2005-11-07 | 693 | 694 | 686 | 690 | 1,893,000 | 3,450 |
| 2005-11-04 | 695 | 698 | 678 | 691 | 4,063,000 | 3,455 |
| 2005-11-02 | 694 | 695 | 685 | 694 | 2,624,000 | 3,470 |
| 2005-11-01 | 696 | 697 | 692 | 695 | 1,311,000 | 3,475 |
| 2005-10-31 | 686 | 695 | 685 | 695 | 2,214,000 | 3,475 |
| 2005-10-28 | 666 | 685 | 664 | 685 | 4,195,000 | 3,425 |
| 2005-10-27 | 671 | 677 | 666 | 670 | 2,918,000 | 3,350 |
| 2005-10-26 | 666 | 671 | 660 | 670 | 3,095,000 | 3,350 |
| 2005-10-25 | 667 | 674 | 664 | 672 | 3,817,000 | 3,360 |
| 2005-10-24 | 667 | 669 | 659 | 662 | 2,282,000 | 3,310 |
| 2005-10-21 | 669 | 669 | 654 | 665 | 2,945,000 | 3,325 |
| 2005-10-20 | 660 | 672 | 660 | 669 | 2,264,000 | 3,345 |
| 2005-10-19 | 670 | 670 | 652 | 653 | 3,311,000 | 3,265 |
| 2005-10-18 | 670 | 675 | 667 | 670 | 2,660,000 | 3,350 |
| 2005-10-17 | 670 | 676 | 664 | 666 | 1,860,000 | 3,330 |
| 2005-10-14 | 693 | 693 | 658 | 662 | 7,794,000 | 3,310 |
| 2005-10-13 | 686 | 688 | 676 | 683 | 4,358,000 | 3,415 |
| 2005-10-12 | 699 | 700 | 686 | 687 | 3,354,000 | 3,435 |
| 2005-10-11 | 691 | 698 | 684 | 698 | 4,640,000 | 3,490 |
| 2005-10-07 | 687 | 692 | 678 | 681 | 4,152,000 | 3,405 |
| 2005-10-06 | 679 | 683 | 673 | 677 | 2,812,000 | 3,385 |
| 2005-10-05 | 696 | 697 | 681 | 689 | 3,207,000 | 3,445 |
| 2005-10-04 | 688 | 695 | 679 | 695 | 3,871,000 | 3,475 |
| 2005-10-03 | 671 | 683 | 664 | 674 | 4,582,000 | 3,370 |
| 2005-09-30 | 682 | 686 | 662 | 670 | 5,487,000 | 3,350 |
| 2005-09-29 | 692 | 695 | 682 | 686 | 4,163,000 | 3,430 |
| 2005-09-28 | 693 | 696 | 682 | 692 | 4,498,000 | 3,460 |
| 2005-09-27 | 704 | 705 | 691 | 704 | 4,264,000 | 3,520 |
| 2005-09-26 | 679 | 694 | 677 | 694 | 4,219,000 | 3,470 |
| 2005-09-22 | 678 | 683 | 672 | 676 | 4,155,000 | 3,380 |
| 2005-09-21 | 679 | 688 | 670 | 688 | 3,835,000 | 3,440 |
| 2005-09-20 | 671 | 675 | 669 | 673 | 2,175,000 | 3,365 |
| 2005-09-16 | 670 | 673 | 662 | 668 | 3,751,000 | 3,340 |
| 2005-09-15 | 666 | 680 | 665 | 680 | 3,660,000 | 3,400 |
| 2005-09-14 | 671 | 674 | 665 | 665 | 2,547,000 | 3,325 |
| 2005-09-13 | 678 | 679 | 674 | 676 | 2,400,000 | 3,380 |
| 2005-09-12 | 682 | 682 | 662 | 676 | 4,347,000 | 3,380 |
| 2005-09-09 | 648 | 665 | 646 | 662 | 11,159,000 | 3,310 |
| 2005-09-08 | 653 | 654 | 634 | 638 | 4,912,000 | 3,190 |
| 2005-09-07 | 668 | 668 | 648 | 653 | 3,991,000 | 3,265 |
| 2005-09-06 | 669 | 672 | 659 | 662 | 6,692,000 | 3,310 |
| 2005-09-05 | 655 | 662 | 653 | 655 | 5,322,000 | 3,275 |
| 2005-09-02 | 650 | 654 | 648 | 650 | 2,716,000 | 3,250 |
| 2005-09-01 | 655 | 658 | 646 | 647 | 3,642,000 | 3,235 |
| 2005-08-31 | 648 | 652 | 644 | 651 | 4,095,000 | 3,255 |
| 2005-08-30 | 650 | 651 | 641 | 644 | 6,469,000 | 3,220 |
| 2005-08-29 | 666 | 666 | 645 | 647 | 6,124,000 | 3,235 |
| 2005-08-26 | 675 | 676 | 664 | 665 | 4,564,000 | 3,325 |
| 2005-08-25 | 678 | 687 | 677 | 678 | 1,982,000 | 3,390 |
| 2005-08-24 | 683 | 689 | 680 | 683 | 3,420,000 | 3,415 |
| 2005-08-23 | 681 | 692 | 681 | 682 | 3,256,000 | 3,410 |
| 2005-08-22 | 671 | 680 | 667 | 678 | 2,777,000 | 3,390 |
| 2005-08-19 | 675 | 676 | 667 | 672 | 3,217,000 | 3,360 |
| 2005-08-18 | 675 | 684 | 671 | 674 | 3,135,000 | 3,370 |
| 2005-08-17 | 678 | 681 | 673 | 677 | 4,406,000 | 3,385 |
| 2005-08-16 | 675 | 679 | 672 | 678 | 5,396,000 | 3,390 |
| 2005-08-15 | 692 | 692 | 672 | 679 | 6,102,000 | 3,395 |
| 2005-08-12 | 700 | 704 | 690 | 692 | 2,965,000 | 3,460 |
| 2005-08-11 | 707 | 711 | 703 | 704 | 2,689,000 | 3,520 |
| 2005-08-10 | 694 | 709 | 693 | 700 | 2,458,000 | 3,500 |
| 2005-08-09 | 675 | 694 | 672 | 690 | 2,614,000 | 3,450 |
| 2005-08-08 | 667 | 685 | 661 | 685 | 2,356,000 | 3,425 |
| 2005-08-05 | 687 | 687 | 673 | 677 | 1,785,000 | 3,385 |
| 2005-08-04 | 698 | 698 | 676 | 687 | 5,074,000 | 3,435 |
| 2005-08-03 | 696 | 711 | 692 | 699 | 4,455,000 | 3,495 |
| 2005-08-02 | 687 | 698 | 684 | 697 | 3,095,000 | 3,485 |
| 2005-08-01 | 671 | 687 | 669 | 684 | 2,593,000 | 3,420 |
| 2005-07-29 | 681 | 685 | 676 | 681 | 2,020,000 | 3,405 |
| 2005-07-28 | 694 | 697 | 684 | 686 | 2,639,000 | 3,430 |
| 2005-07-27 | 674 | 692 | 672 | 690 | 3,224,000 | 3,450 |
| 2005-07-26 | 671 | 676 | 663 | 673 | 2,204,000 | 3,365 |
| 2005-07-25 | 664 | 670 | 661 | 666 | 1,873,000 | 3,330 |
| 2005-07-22 | 665 | 667 | 656 | 667 | 2,538,000 | 3,335 |
| 2005-07-21 | 668 | 668 | 657 | 657 | 2,051,000 | 3,285 |
| 2005-07-20 | 670 | 670 | 661 | 670 | 2,355,000 | 3,350 |
| 2005-07-19 | 666 | 670 | 663 | 670 | 2,561,000 | 3,350 |
| 2005-07-15 | 671 | 673 | 667 | 667 | 2,455,000 | 3,335 |
| 2005-07-14 | 673 | 679 | 670 | 670 | 1,921,000 | 3,350 |
| 2005-07-13 | 666 | 672 | 666 | 670 | 1,772,000 | 3,350 |
| 2005-07-12 | 678 | 678 | 658 | 665 | 3,135,000 | 3,325 |
| 2005-07-11 | 678 | 684 | 670 | 673 | 2,210,000 | 3,365 |
| 2005-07-08 | 671 | 677 | 660 | 662 | 3,696,000 | 3,310 |
| 2005-07-07 | 674 | 679 | 671 | 671 | 2,478,000 | 3,355 |
| 2005-07-06 | 675 | 685 | 674 | 677 | 5,176,000 | 3,385 |
| 2005-07-05 | 669 | 671 | 664 | 670 | 2,256,000 | 3,350 |
| 2005-07-04 | 669 | 670 | 664 | 669 | 2,118,000 | 3,345 |
| 2005-07-01 | 647 | 668 | 645 | 668 | 3,549,000 | 3,340 |
| 2005-06-30 | 656 | 656 | 648 | 651 | 2,651,000 | 3,255 |
| 2005-06-29 | 661 | 663 | 656 | 658 | 2,318,000 | 3,290 |
| 2005-06-28 | 650 | 662 | 649 | 660 | 2,625,000 | 3,300 |
| 2005-06-27 | 657 | 657 | 641 | 641 | 3,079,000 | 3,205 |
| 2005-06-24 | 659 | 661 | 655 | 656 | 2,983,000 | 3,280 |
| 2005-06-23 | 655 | 660 | 653 | 659 | 3,671,000 | 3,295 |
| 2005-06-22 | 658 | 660 | 652 | 655 | 2,402,000 | 3,275 |
| 2005-06-21 | 660 | 664 | 653 | 658 | 3,202,000 | 3,290 |
| 2005-06-20 | 661 | 661 | 652 | 660 | 3,342,000 | 3,300 |
| 2005-06-17 | 646 | 656 | 644 | 656 | 5,003,000 | 3,280 |
| 2005-06-16 | 632 | 642 | 630 | 636 | 2,935,000 | 3,180 |
| 2005-06-15 | 630 | 634 | 625 | 633 | 2,416,000 | 3,165 |
| 2005-06-14 | 625 | 629 | 623 | 629 | 1,905,000 | 3,145 |
| 2005-06-13 | 615 | 625 | 611 | 625 | 2,791,000 | 3,125 |
| 2005-06-10 | 611 | 625 | 609 | 618 | 9,372,000 | 3,090 |
| 2005-06-09 | 618 | 619 | 607 | 608 | 3,256,000 | 3,040 |
| 2005-06-08 | 616 | 620 | 613 | 615 | 3,999,000 | 3,075 |
| 2005-06-07 | 613 | 617 | 610 | 615 | 4,204,000 | 3,075 |
| 2005-06-06 | 625 | 629 | 616 | 619 | 3,650,000 | 3,095 |
| 2005-06-03 | 633 | 633 | 625 | 630 | 3,608,000 | 3,150 |
| 2005-06-02 | 628 | 633 | 623 | 623 | 4,528,000 | 3,115 |
| 2005-06-01 | 610 | 624 | 610 | 624 | 2,902,000 | 3,120 |
| 2005-05-31 | 624 | 625 | 617 | 618 | 5,041,000 | 3,090 |
| 2005-05-30 | 607 | 624 | 607 | 618 | 4,811,000 | 3,090 |
| 2005-05-27 | 607 | 611 | 605 | 607 | 3,858,000 | 3,035 |
| 2005-05-26 | 598 | 607 | 593 | 603 | 7,526,000 | 3,015 |
| 2005-05-25 | 608 | 612 | 584 | 588 | 4,020,000 | 2,940 |
| 2005-05-24 | 615 | 617 | 611 | 612 | 2,125,000 | 3,060 |
| 2005-05-23 | 608 | 617 | 604 | 614 | 2,685,000 | 3,070 |
| 2005-05-20 | 597 | 607 | 594 | 607 | 4,785,000 | 3,035 |
| 2005-05-19 | 594 | 600 | 588 | 597 | 4,714,000 | 2,985 |
| 2005-05-18 | 589 | 599 | 586 | 586 | 8,259,000 | 2,930 |
| 2005-05-17 | 613 | 621 | 587 | 595 | 14,181,000 | 2,975 |
| 2005-05-16 | 607 | 619 | 589 | 613 | 38,959,000 | 3,065 |
| 2005-05-13 | 650 | 653 | 608 | 617 | 24,461,000 | 3,085 |
| 2005-05-12 | 629 | 642 | 625 | 639 | 4,909,000 | 3,195 |
| 2005-05-11 | 631 | 637 | 625 | 630 | 6,946,000 | 3,150 |
| 2005-05-10 | 623 | 623 | 617 | 618 | 2,438,000 | 3,090 |
| 2005-05-09 | 617 | 620 | 610 | 620 | 2,023,000 | 3,100 |
| 2005-05-06 | 616 | 616 | 605 | 610 | 3,057,000 | 3,050 |
| 2005-05-02 | 587 | 599 | 586 | 596 | 831,000 | 2,980 |
| 2005-04-28 | 602 | 602 | 587 | 595 | 1,906,000 | 2,975 |
| 2005-04-27 | 588 | 597 | 588 | 595 | 2,739,000 | 2,975 |
| 2005-04-26 | 586 | 591 | 586 | 587 | 1,403,000 | 2,935 |
| 2005-04-25 | 592 | 592 | 585 | 587 | 1,727,000 | 2,935 |
| 2005-04-22 | 586 | 596 | 579 | 595 | 4,819,000 | 2,975 |
| 2005-04-21 | 563 | 586 | 559 | 585 | 3,672,000 | 2,925 |
| 2005-04-20 | 581 | 585 | 575 | 583 | 3,557,000 | 2,915 |
| 2005-04-19 | 580 | 584 | 571 | 579 | 1,946,000 | 2,895 |
| 2005-04-18 | 585 | 585 | 569 | 570 | 2,997,000 | 2,850 |
| 2005-04-15 | 601 | 601 | 590 | 595 | 3,052,000 | 2,975 |
| 2005-04-14 | 602 | 610 | 599 | 605 | 3,107,000 | 3,025 |
| 2005-04-13 | 607 | 616 | 605 | 610 | 3,819,000 | 3,050 |
| 2005-04-12 | 617 | 617 | 599 | 601 | 3,495,000 | 3,005 |
| 2005-04-11 | 619 | 622 | 612 | 616 | 1,164,000 | 3,080 |
| 2005-04-08 | 625 | 628 | 620 | 623 | 1,221,000 | 3,115 |
| 2005-04-07 | 630 | 630 | 619 | 625 | 2,033,000 | 3,125 |
| 2005-04-06 | 624 | 631 | 624 | 629 | 1,368,000 | 3,145 |
| 2005-04-05 | 614 | 629 | 614 | 622 | 2,561,000 | 3,110 |
| 2005-04-04 | 613 | 615 | 607 | 610 | 1,719,000 | 3,050 |
| 2005-04-01 | 603 | 613 | 602 | 613 | 2,945,000 | 3,065 |
| 2005-03-31 | 602 | 607 | 597 | 599 | 2,937,000 | 2,995 |
| 2005-03-30 | 606 | 610 | 594 | 599 | 2,888,000 | 2,995 |
| 2005-03-29 | 636 | 638 | 611 | 616 | 4,846,000 | 3,080 |
| 2005-03-28 | 625 | 635 | 622 | 632 | 3,035,000 | 3,160 |
| 2005-03-25 | 623 | 626 | 620 | 623 | 1,103,000 | 3,115 |
| 2005-03-24 | 626 | 627 | 617 | 617 | 1,826,000 | 3,085 |
| 2005-03-23 | 622 | 632 | 618 | 626 | 2,712,000 | 3,130 |
| 2005-03-22 | 624 | 632 | 620 | 621 | 2,898,000 | 3,105 |
| 2005-03-18 | 615 | 624 | 615 | 622 | 1,960,000 | 3,110 |
| 2005-03-17 | 617 | 618 | 613 | 614 | 1,352,000 | 3,070 |
| 2005-03-16 | 620 | 622 | 615 | 619 | 2,480,000 | 3,095 |
| 2005-03-15 | 627 | 628 | 611 | 620 | 3,415,000 | 3,100 |
| 2005-03-14 | 616 | 616 | 610 | 610 | 1,507,000 | 3,050 |
| 2005-03-11 | 619 | 619 | 610 | 610 | 2,406,000 | 3,050 |
| 2005-03-10 | 614 | 616 | 607 | 611 | 1,426,000 | 3,055 |
| 2005-03-09 | 614 | 618 | 609 | 613 | 1,530,000 | 3,065 |
| 2005-03-08 | 610 | 613 | 607 | 611 | 2,037,000 | 3,055 |
| 2005-03-07 | 610 | 611 | 608 | 610 | 1,586,000 | 3,050 |
| 2005-03-04 | 606 | 611 | 605 | 608 | 1,516,000 | 3,040 |
| 2005-03-03 | 614 | 619 | 607 | 609 | 1,965,000 | 3,045 |
| 2005-03-02 | 615 | 622 | 613 | 613 | 2,735,000 | 3,065 |
| 2005-03-01 | 608 | 609 | 602 | 607 | 3,519,000 | 3,035 |
| 2005-02-28 | 605 | 611 | 603 | 608 | 1,792,000 | 3,040 |
| 2005-02-25 | 606 | 607 | 596 | 603 | 2,941,000 | 3,015 |
| 2005-02-24 | 598 | 607 | 595 | 604 | 1,820,000 | 3,020 |
| 2005-02-23 | 601 | 602 | 595 | 599 | 1,668,000 | 2,995 |
| 2005-02-22 | 601 | 607 | 600 | 605 | 2,191,000 | 3,025 |
| 2005-02-21 | 601 | 608 | 597 | 604 | 1,826,000 | 3,020 |
| 2005-02-18 | 596 | 601 | 593 | 598 | 1,992,000 | 2,990 |
| 2005-02-17 | 599 | 604 | 597 | 599 | 2,356,000 | 2,995 |
| 2005-02-16 | 596 | 605 | 596 | 600 | 2,216,000 | 3,000 |
| 2005-02-15 | 608 | 617 | 608 | 609 | 1,431,000 | 3,045 |
| 2005-02-14 | 609 | 612 | 603 | 608 | 1,975,000 | 3,040 |
| 2005-02-10 | 610 | 612 | 592 | 601 | 3,635,000 | 3,005 |
| 2005-02-09 | 620 | 625 | 602 | 606 | 4,832,000 | 3,030 |
| 2005-02-08 | 604 | 623 | 602 | 619 | 6,743,000 | 3,095 |
| 2005-02-07 | 590 | 600 | 584 | 596 | 3,062,000 | 2,980 |
| 2005-02-04 | 589 | 600 | 583 | 600 | 2,784,000 | 3,000 |
| 2005-02-03 | 592 | 600 | 590 | 595 | 2,466,000 | 2,975 |
| 2005-02-02 | 588 | 595 | 585 | 595 | 1,869,000 | 2,975 |
| 2005-02-01 | 590 | 594 | 587 | 590 | 1,672,000 | 2,950 |
| 2005-01-31 | 599 | 599 | 591 | 599 | 986,000 | 2,995 |
| 2005-01-28 | 598 | 601 | 594 | 599 | 902,000 | 2,995 |
| 2005-01-27 | 600 | 602 | 595 | 598 | 1,011,000 | 2,990 |
| 2005-01-26 | 589 | 605 | 584 | 600 | 3,624,000 | 3,000 |
| 2005-01-25 | 584 | 589 | 578 | 588 | 2,586,000 | 2,940 |
| 2005-01-24 | 584 | 597 | 583 | 589 | 2,858,000 | 2,945 |
| 2005-01-21 | 582 | 589 | 582 | 588 | 1,150,000 | 2,940 |
| 2005-01-20 | 584 | 591 | 583 | 587 | 1,693,000 | 2,935 |
| 2005-01-19 | 589 | 593 | 586 | 591 | 1,459,000 | 2,955 |
| 2005-01-18 | 593 | 595 | 584 | 586 | 1,657,000 | 2,930 |
| 2005-01-17 | 585 | 599 | 585 | 598 | 5,073,000 | 2,990 |
| 2005-01-14 | 575 | 582 | 572 | 580 | 1,847,000 | 2,900 |
| 2005-01-13 | 572 | 576 | 565 | 573 | 2,058,000 | 2,865 |
| 2005-01-12 | 578 | 583 | 575 | 579 | 2,744,000 | 2,895 |
| 2005-01-11 | 571 | 577 | 566 | 576 | 1,521,000 | 2,880 |
| 2005-01-07 | 566 | 582 | 564 | 571 | 3,637,000 | 2,855 |
| 2005-01-06 | 556 | 567 | 553 | 565 | 3,090,000 | 2,825 |
| 2005-01-05 | 550 | 558 | 548 | 555 | 2,100,000 | 2,775 |
| 2005-01-04 | 554 | 559 | 545 | 559 | 760,000 | 2,795 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1986-09-26]1株→1.1株
