4183 三井化学(株) の時系列データ [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-303233283183281,659,0001,640
2008-12-293233253203232,224,0001,615
2008-12-263153183113153,594,0001,575
2008-12-253083163083131,942,0001,565
2008-12-243133153043086,266,0001,540
2008-12-223333363233273,097,0001,635
2008-12-193363413303323,913,0001,660
2008-12-183313413283363,579,0001,680
2008-12-173423463303394,629,0001,695
2008-12-163483503353413,778,0001,705
2008-12-153503563433538,298,0001,765
2008-12-123263403243308,290,0001,650
2008-12-113493493363427,571,0001,710
2008-12-103503623503594,852,0001,795
2008-12-093683693393506,636,0001,750
2008-12-083503663493635,330,0001,815
2008-12-053643693493515,568,0001,755
2008-12-043733733473555,762,0001,775
2008-12-033743773623666,684,0001,830
2008-12-023603703563644,336,0001,820
2008-12-013773863733793,648,0001,895
2008-11-2836539236338610,904,0001,930
2008-11-273503663493608,814,0001,800
2008-11-263413463343404,692,0001,700
2008-11-253453473323395,540,0001,695
2008-11-213003302903256,426,0001,625
2008-11-203193203103103,891,0001,550
2008-11-193193283173246,255,0001,620
2008-11-183223233103176,436,0001,585
2008-11-173333463273354,173,0001,675
2008-11-143313483283387,085,0001,690
2008-11-133353383213264,277,0001,630
2008-11-123483563443483,234,0001,740
2008-11-113623713463635,629,0001,815
2008-11-103733823683694,343,0001,845
2008-11-073483603363485,022,0001,740
2008-11-063803823613737,414,0001,865
2008-11-053783903763876,331,0001,935
2008-11-043603713543638,020,0001,815
2008-10-3136137533233510,449,0001,675
2008-10-303573813523818,141,0001,905
2008-10-293433453253379,401,0001,685
2008-10-282903282813238,163,0001,615
2008-10-273253362892956,125,0001,475
2008-10-243433433203246,785,0001,620
2008-10-233523533323507,564,0001,750
2008-10-223803843643647,117,0001,820
2008-10-213813843773834,923,0001,915
2008-10-203583673513665,439,0001,830
2008-10-173473553413525,820,0001,760
2008-10-163433523343375,271,0001,685
2008-10-153803873733836,436,0001,915
2008-10-143773903703876,913,0001,935
2008-10-1029935129833710,087,0001,685
2008-10-093313553293446,486,0001,720
2008-10-083683703323345,931,0001,670
2008-10-073733913573868,257,0001,930
2008-10-0640040337438010,053,0001,900
2008-10-034324394204235,732,0002,115
2008-10-024604624404424,418,0002,210
2008-10-014574644524574,575,0002,285
2008-09-304514704434587,356,0002,290
2008-09-294894894654667,123,0002,330
2008-09-265075074804887,515,0002,440
2008-09-255035205005175,870,0002,585
2008-09-245365375235285,539,0002,640
2008-09-225595615445545,103,0002,770
2008-09-195155415115408,837,0002,700
2008-09-184925374925228,055,0002,610
2008-09-175255285115125,893,0002,560
2008-09-165035094885064,766,0002,530
2008-09-125245285125209,788,0002,600
2008-09-115395435175238,890,0002,615
2008-09-105375545355486,311,0002,740
2008-09-095595635415477,135,0002,735
2008-09-085665695605664,851,0002,830
2008-09-0555056354855711,460,0002,785
2008-09-0457058056357014,259,0002,850
2008-09-0355456454956414,217,0002,820
2008-09-025455585405469,612,0002,730
2008-09-015595625435449,873,0002,720
2008-08-295405445355425,044,0002,710
2008-08-285425425215295,719,0002,645
2008-08-275425455365422,778,0002,710
2008-08-265375445325394,990,0002,695
2008-08-255425555415465,558,0002,730
2008-08-225435445305327,246,0002,660
2008-08-215605615505556,992,0002,775
2008-08-205505705435707,170,0002,850
2008-08-195655695525589,150,0002,790
2008-08-185465645425553,581,0002,775
2008-08-155455535395514,585,0002,755
2008-08-145445545365426,389,0002,710
2008-08-135505635505536,255,0002,765
2008-08-1256356854855617,032,0002,780
2008-08-1157659657459311,619,0002,965
2008-08-0858358556256513,131,0002,825
2008-08-0757058355158210,527,0002,910
2008-08-0655557555257211,106,0002,860
2008-08-0554555053253910,819,0002,695
2008-08-045375445175238,564,0002,615
2008-08-0152254651652712,010,0002,635
2008-07-315235245015219,709,0002,605
2008-07-305195245175224,403,0002,610
2008-07-295185185035077,350,0002,535
2008-07-285395465185256,837,0002,625
2008-07-255425455245266,830,0002,630
2008-07-245505595425526,571,0002,760
2008-07-2353956153755212,986,0002,760
2008-07-225005124965125,130,0002,560
2008-07-1850351850051012,395,0002,550
2008-07-174804864774833,460,0002,415
2008-07-164774804684735,152,0002,365
2008-07-154864914774794,273,0002,395
2008-07-144915004854885,718,0002,440
2008-07-114884954804905,607,0002,450
2008-07-104934934734837,547,0002,415
2008-07-0951052048949810,852,0002,490
2008-07-084955134854857,478,0002,425
2008-07-074875034854956,218,0002,475
2008-07-044884904764826,423,0002,410
2008-07-034984984864894,934,0002,445
2008-07-025095104965005,676,0002,500
2008-07-015245265055066,283,0002,530
2008-06-305245365155234,705,0002,615
2008-06-275155285145265,607,0002,630
2008-06-2653853851152717,458,0002,635
2008-06-2554854953353811,387,0002,690
2008-06-245575585455496,470,0002,745
2008-06-235745755615676,479,0002,835
2008-06-206026025825855,071,0002,925
2008-06-195986005885945,134,0002,970
2008-06-186006085986023,662,0003,010
2008-06-175966015945983,704,0002,990
2008-06-166046065966015,954,0003,005
2008-06-1360961059460310,565,0003,015
2008-06-125946095926064,257,0003,030
2008-06-116026155926135,474,0003,065
2008-06-106066075915923,356,0002,960
2008-06-096056115975993,910,0002,995
2008-06-066276316136176,784,0003,085
2008-06-056156456106438,316,0003,215
2008-06-045926105916095,062,0003,045
2008-06-036006025965993,359,0002,995
2008-06-026056146006073,212,0003,035
2008-05-305946085946053,726,0003,025
2008-05-295956075916013,910,0003,005
2008-05-285996045905915,384,0002,955
2008-05-276116156066122,181,0003,060
2008-05-266236256086103,320,0003,050
2008-05-236166426106307,214,0003,150
2008-05-226006145946143,683,0003,070
2008-05-216106246026043,964,0003,020
2008-05-206146226136203,734,0003,100
2008-05-196136196076123,512,0003,060
2008-05-166166206036132,799,0003,065
2008-05-156186216126153,429,0003,075
2008-05-146076146006134,244,0003,065
2008-05-135936025875995,463,0002,995
2008-05-126006105896025,102,0003,010
2008-05-096486486056107,563,0003,050
2008-05-086426506336394,205,0003,195
2008-05-076566576436524,168,0003,260
2008-05-026306476306365,064,0003,180
2008-05-016356356216232,409,0003,115
2008-04-306356426216343,756,0003,170
2008-04-286216346166252,747,0003,125
2008-04-256076246036213,211,0003,105
2008-04-246116125965992,548,0002,995
2008-04-236206206086126,420,0003,060
2008-04-226206206066103,626,0003,050
2008-04-216036265946229,176,0003,110
2008-04-186116246026233,938,0003,115
2008-04-176026085926075,222,0003,035
2008-04-166006015855926,897,0002,960
2008-04-156216276126182,878,0003,090
2008-04-146166186116172,565,0003,085
2008-04-116336386246364,263,0003,180
2008-04-106286286086113,460,0003,055
2008-04-096296356146314,435,0003,155
2008-04-086576576216225,256,0003,110
2008-04-076526676466573,271,0003,285
2008-04-046796806506583,990,0003,290
2008-04-036736886646844,006,0003,420
2008-04-026736876726852,594,0003,425
2008-04-016616746566603,216,0003,300
2008-03-316636726466603,258,0003,300
2008-03-286706796516733,031,0003,365
2008-03-276756796546613,177,0003,305
2008-03-266686796526714,827,0003,355
2008-03-256956976706865,137,0003,430
2008-03-246906976836852,406,0003,425
2008-03-216666996656972,567,0003,485
2008-03-196716826536615,213,0003,305
2008-03-186456676296505,301,0003,250
2008-03-176416546356443,994,0003,220
2008-03-146866866506608,530,0003,300
2008-03-136736876646764,900,0003,380
2008-03-126886896576703,917,0003,350
2008-03-116506686426683,726,0003,340
2008-03-106836836526573,565,0003,285
2008-03-076916946746834,791,0003,415
2008-03-067157226977113,829,0003,555
2008-03-057177176997073,078,0003,535
2008-03-047197307057183,064,0003,590
2008-03-037167237067093,587,0003,545
2008-02-297567627417522,667,0003,760
2008-02-287587707567672,136,0003,835
2008-02-277707807667743,469,0003,870
2008-02-267717717487502,541,0003,750
2008-02-257327667327634,197,0003,815
2008-02-227057347057303,504,0003,650
2008-02-217217337107243,280,0003,620
2008-02-207547547177176,133,0003,585
2008-02-197217397057344,866,0003,670
2008-02-187047297027183,193,0003,590
2008-02-156907096867044,903,0003,520
2008-02-146907116907106,377,0003,550
2008-02-136576646486503,356,0003,250
2008-02-126086496086375,187,0003,185
2008-02-086426686306485,988,0003,240
2008-02-076566586336525,314,0003,260
2008-02-066556676166558,576,0003,275
2008-02-056856936646755,282,0003,375
2008-02-046917126897053,496,0003,525
2008-02-016947066836904,238,0003,450
2008-01-316727136697114,689,0003,555
2008-01-306946946706733,960,0003,365
2008-01-297067096856995,424,0003,495
2008-01-286977136897037,621,0003,515
2008-01-256817056767054,911,0003,525
2008-01-246306776196717,870,0003,355
2008-01-236336436136324,911,0003,160
2008-01-226206416016147,100,0003,070
2008-01-216576756476505,078,0003,250
2008-01-186476866236778,229,0003,385
2008-01-176346566306495,753,0003,245
2008-01-166386486236244,971,0003,120
2008-01-156666766476564,575,0003,280
2008-01-116846936726756,413,0003,375
2008-01-106997076856857,917,0003,425
2008-01-096787246777194,716,0003,595
2008-01-086907086867084,707,0003,540
2008-01-076887076837023,818,0003,510
2008-01-047357396916923,323,0003,460

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