4183 三井化学(株) の時系列データ [2007年度]

日付始値高値安値終値出来高調整後終値
2007-12-287427427257342,151,0003,670
2007-12-277707707587621,254,0003,810
2007-12-267717737587712,375,0003,855
2007-12-257697797667723,762,0003,860
2007-12-217157467127393,729,0003,695
2007-12-207357367097153,189,0003,575
2007-12-197287467287333,921,0003,665
2007-12-187257457207373,247,0003,685
2007-12-177407487187203,237,0003,600
2007-12-147717747437497,315,0003,745
2007-12-137967967697712,761,0003,855
2007-12-127917977827962,554,0003,980
2007-12-117988107938012,599,0004,005
2007-12-108068147937972,670,0003,985
2007-12-078008177948014,259,0004,005
2007-12-067887937707833,951,0003,915
2007-12-057747857657783,392,0003,890
2007-12-047998077767795,563,0003,895
2007-12-038468538088155,468,0004,075
2007-11-307948157948083,991,0004,040
2007-11-297848007807933,220,0003,965
2007-11-287757877647773,042,0003,885
2007-11-278058057527717,953,0003,855
2007-11-268038317908085,584,0004,040
2007-11-228008127828034,458,0004,015
2007-11-218208317897933,844,0003,965
2007-11-207868307678247,932,0004,120
2007-11-198288418128164,824,0004,080
2007-11-168658658258354,867,0004,175
2007-11-158868948708753,753,0004,375
2007-11-148919018848873,952,0004,435
2007-11-138858868598726,956,0004,360
2007-11-129159178889057,649,0004,525
2007-11-099831,0019139358,379,0004,675
2007-11-089739829559824,896,0004,910
2007-11-071,0061,0179839833,523,0004,915
2007-11-069981,0179981,0053,007,0005,025
2007-11-051,0061,0139849885,716,0004,940
2007-11-029991,0139819997,094,0004,995
2007-11-011,0541,0671,0221,0364,271,0005,180
2007-10-311,0571,0731,0521,0733,133,0005,365
2007-10-301,0741,0911,0651,0782,553,0005,390
2007-10-291,0931,0951,0711,0741,681,0005,370
2007-10-261,0771,0861,0651,0732,031,0005,365
2007-10-251,0771,0891,0721,0774,118,0005,385
2007-10-241,0621,0831,0501,0573,538,0005,285
2007-10-231,0711,0721,0521,0623,461,0005,310
2007-10-221,0401,0801,0371,0716,358,0005,355
2007-10-191,1161,1181,0941,1003,872,0005,500
2007-10-181,1391,1411,1321,1353,047,0005,675
2007-10-171,1391,1571,1301,1524,054,0005,760
2007-10-161,1741,1811,1471,1512,557,0005,755
2007-10-151,1781,1821,1601,1631,815,0005,815
2007-10-121,1801,1851,1541,1612,987,0005,805
2007-10-111,1521,1781,1511,1782,909,0005,890
2007-10-101,1471,1601,1271,1523,280,0005,760
2007-10-091,1601,1781,1431,1464,939,0005,730
2007-10-051,1651,1871,1531,1794,368,0005,895
2007-10-041,1651,1821,1601,1774,440,0005,885
2007-10-031,1241,1731,1231,1715,766,0005,855
2007-10-021,1251,1361,1071,1144,106,0005,570
2007-10-011,1281,1401,1091,1253,796,0005,625
2007-09-281,1181,1431,1131,1414,459,0005,705
2007-09-271,1201,1221,1041,1172,561,0005,585
2007-09-261,1241,1331,1101,1172,749,0005,585
2007-09-251,1201,1251,1001,1153,542,0005,575
2007-09-211,0711,1071,0711,0984,542,0005,490
2007-09-201,1001,1101,0881,0913,622,0005,455
2007-09-191,0731,0951,0701,0853,570,0005,425
2007-09-181,0821,0821,0461,0533,643,0005,265
2007-09-141,0601,0661,0471,0625,182,0005,310
2007-09-131,0631,0781,0521,0594,167,0005,295
2007-09-121,0831,0841,0421,0465,159,0005,230
2007-09-111,0771,0841,0531,0772,741,0005,385
2007-09-101,0531,0781,0471,0614,440,0005,305
2007-09-071,0801,1051,0761,0904,885,0005,450
2007-09-061,0481,0871,0391,0865,511,0005,430
2007-09-051,0981,1031,0501,0526,698,0005,260
2007-09-041,0391,0821,0301,0788,003,0005,390
2007-09-031,0351,0481,0141,0243,701,0005,120
2007-08-311,0251,0621,0191,0525,256,0005,260
2007-08-301,0111,0231,0061,0194,335,0005,095
2007-08-299809849649813,538,0004,905
2007-08-281,0041,0131,0011,0101,981,0005,050
2007-08-271,0211,0341,0061,0112,063,0005,055
2007-08-241,0001,0179881,0013,901,0005,005
2007-08-231,0031,0251,0021,0134,438,0005,065
2007-08-229629809579634,836,0004,815
2007-08-219509829509725,267,0004,860
2007-08-209349579339455,549,0004,725
2007-08-179459658928945,085,0004,470
2007-08-169879979539815,012,0004,905
2007-08-151,0101,0401,0091,0138,499,0005,065
2007-08-149791,0089739993,155,0004,995
2007-08-139841,0309679898,275,0004,945
2007-08-109899899289348,444,0004,670
2007-08-091,0081,0129521,01010,248,0005,050
2007-08-081,0321,0551,0191,0389,438,0005,190
2007-08-079881,0409861,03210,926,0005,160
2007-08-069419679399626,197,0004,810
2007-08-0390399288795011,498,0004,750
2007-08-029249248949132,534,0004,565
2007-08-019239239069062,883,0004,530
2007-07-319199279079273,295,0004,635
2007-07-309009288929263,834,0004,630
2007-07-278979088938982,829,0004,490
2007-07-269519609269264,495,0004,630
2007-07-259609619459571,990,0004,785
2007-07-249679749579721,734,0004,860
2007-07-239749749579702,258,0004,850
2007-07-209669779659741,846,0004,870
2007-07-199629669529632,230,0004,815
2007-07-189649659479572,452,0004,785
2007-07-179709729649692,559,0004,845
2007-07-139699759619692,784,0004,845
2007-07-129759769599653,881,0004,825
2007-07-119749769679742,648,0004,870
2007-07-109759809659792,694,0004,895
2007-07-099659859629813,075,0004,905
2007-07-069559599459581,747,0004,790
2007-07-059559689549632,614,0004,815
2007-07-049469629419603,639,0004,800
2007-07-039409529209463,518,0004,730
2007-07-029389429299391,547,0004,695
2007-06-299229379199371,501,0004,685
2007-06-289229269189221,723,0004,610
2007-06-279249349139253,056,0004,625
2007-06-269349419319373,244,0004,685
2007-06-259269489269422,750,0004,710
2007-06-229379419239363,165,0004,680
2007-06-219309469309433,209,0004,715
2007-06-209319549289485,891,0004,740
2007-06-199149259079243,173,0004,620
2007-06-189109269079224,602,0004,610
2007-06-158949148909076,697,0004,535
2007-06-148638848628764,496,0004,380
2007-06-138578608518564,139,0004,280
2007-06-128878878698714,034,0004,355
2007-06-118948948798802,631,0004,400
2007-06-088818838718826,916,0004,410
2007-06-078708918688896,646,0004,445
2007-06-068918948808904,234,0004,450
2007-06-058959038908963,013,0004,480
2007-06-049109189039043,650,0004,520
2007-06-018949118919024,684,0004,510
2007-05-318688808668793,710,0004,395
2007-05-308698768588684,934,0004,340
2007-05-298778828708791,935,0004,395
2007-05-288698958678853,822,0004,425
2007-05-258768768598706,056,0004,350
2007-05-249059058888954,479,0004,475
2007-05-238969408959176,081,0004,585
2007-05-228909038868953,824,0004,475
2007-05-219009018818924,568,0004,460
2007-05-189169189019062,758,0004,530
2007-05-179289319049083,087,0004,540
2007-05-169209359179275,279,0004,635
2007-05-159369369089214,632,0004,605
2007-05-149679689419456,657,0004,725
2007-05-1198299094196112,256,0004,805
2007-05-101,0411,0559911,0009,458,0005,000
2007-05-091,0241,0401,0221,0402,489,0005,200
2007-05-081,0341,0401,0251,0343,592,0005,170
2007-05-071,0401,0491,0361,0402,365,0005,200
2007-05-021,0031,0279981,0252,671,0005,125
2007-05-011,0001,0059939992,355,0004,995
2007-04-271,0021,0129899983,208,0004,990
2007-04-269991,0139901,0042,747,0005,020
2007-04-251,0021,0029789823,218,0004,910
2007-04-241,0171,0189941,0015,769,0005,005
2007-04-231,0511,0561,0211,0253,053,0005,125
2007-04-201,0351,0471,0341,0392,126,0005,195
2007-04-191,0431,0461,0191,0283,211,0005,140
2007-04-181,0591,0591,0441,0513,291,0005,255
2007-04-171,0701,0741,0441,0503,894,0005,250
2007-04-161,0501,0661,0481,0633,861,0005,315
2007-04-131,0481,0701,0411,0445,501,0005,220
2007-04-121,0251,0401,0251,0383,413,0005,190
2007-04-111,0381,0471,0301,0413,350,0005,205
2007-04-101,0301,0581,0271,0446,345,0005,220
2007-04-091,0061,0181,0001,0162,525,0005,080
2007-04-061,0021,0111,0011,0033,610,0005,015
2007-04-051,0251,0271,0071,0093,844,0005,045
2007-04-041,0251,0291,0131,0184,741,0005,090
2007-04-031,0281,0351,0061,0136,774,0005,065
2007-04-021,0391,0451,0081,0085,408,0005,040
2007-03-301,0511,0511,0241,0303,030,0005,150
2007-03-291,0301,0631,0201,0484,165,0005,240
2007-03-281,0321,0421,0171,0294,034,0005,145
2007-03-271,0261,0351,0171,0247,061,0005,120
2007-03-261,0511,0551,0281,0305,165,0005,150
2007-03-231,0511,0511,0431,0472,735,0005,235
2007-03-221,0371,0571,0361,0554,586,0005,275
2007-03-201,0001,0131,0001,0062,090,0005,030
2007-03-199699979679932,964,0004,965
2007-03-169889949789824,314,0004,910
2007-03-159981,0159899983,789,0004,990
2007-03-149911,0009769825,641,0004,910
2007-03-131,0101,0169981,0112,674,0005,055
2007-03-121,0201,0271,0151,0202,886,0005,100
2007-03-091,0181,0189991,0006,475,0005,000
2007-03-089941,0129891,0103,885,0005,050
2007-03-071,0371,0379929976,359,0004,985
2007-03-069659929629893,241,0004,945
2007-03-051,0001,0009709755,325,0004,875
2007-03-021,0281,0401,0101,0172,926,0005,085
2007-03-011,0291,0291,0011,0214,620,0005,105
2007-02-281,0431,0431,0021,0295,032,0005,145
2007-02-271,0701,0741,0631,0632,962,0005,315
2007-02-261,0631,0781,0551,0604,257,0005,300
2007-02-231,0841,0871,0721,0832,758,0005,415
2007-02-221,0901,0971,0721,0844,739,0005,420
2007-02-211,0721,0841,0351,0436,978,0005,215
2007-02-201,0471,0501,0231,0324,376,0005,160
2007-02-191,0541,0581,0471,0571,970,0005,285
2007-02-161,0661,0671,0421,0444,409,0005,220
2007-02-151,0461,0781,0461,0733,551,0005,365
2007-02-141,0641,0851,0591,0663,934,0005,330
2007-02-131,0221,0601,0211,0584,632,0005,290
2007-02-099951,0269921,0187,836,0005,090
2007-02-089971,0129859949,206,0004,970
2007-02-071,0181,0769971,03714,071,0005,185
2007-02-061,0031,0191,0021,0122,692,0005,060
2007-02-051,0001,0069889962,622,0004,980
2007-02-029889999779962,297,0004,980
2007-02-019729939729922,228,0004,960
2007-01-319959959709752,223,0004,875
2007-01-309951,0059889921,857,0004,960
2007-01-299679929679861,753,0004,930
2007-01-269749789669752,167,0004,875
2007-01-259859929739742,536,0004,870
2007-01-249939979809832,245,0004,915
2007-01-239789939779863,075,0004,930
2007-01-229759799729781,973,0004,890
2007-01-199799839759753,530,0004,875
2007-01-189819909769853,325,0004,925
2007-01-179849909709904,586,0004,950
2007-01-169729949709833,948,0004,915
2007-01-159639759629702,630,0004,850
2007-01-129389589369533,339,0004,765
2007-01-119239449239344,687,0004,670
2007-01-109399399179213,058,0004,605
2007-01-099149479109373,595,0004,685
2007-01-059289329099142,019,0004,570
2007-01-049179329109321,424,0004,660

分割・併合履歴 : [2017-09-27]1株→0.2株 [1986-09-26]1株→1.1株