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 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 323 | 328 | 318 | 328 | 1,659,000 | 1,640 |
| 2008-12-29 | 323 | 325 | 320 | 323 | 2,224,000 | 1,615 |
| 2008-12-26 | 315 | 318 | 311 | 315 | 3,594,000 | 1,575 |
| 2008-12-25 | 308 | 316 | 308 | 313 | 1,942,000 | 1,565 |
| 2008-12-24 | 313 | 315 | 304 | 308 | 6,266,000 | 1,540 |
| 2008-12-22 | 333 | 336 | 323 | 327 | 3,097,000 | 1,635 |
| 2008-12-19 | 336 | 341 | 330 | 332 | 3,913,000 | 1,660 |
| 2008-12-18 | 331 | 341 | 328 | 336 | 3,579,000 | 1,680 |
| 2008-12-17 | 342 | 346 | 330 | 339 | 4,629,000 | 1,695 |
| 2008-12-16 | 348 | 350 | 335 | 341 | 3,778,000 | 1,705 |
| 2008-12-15 | 350 | 356 | 343 | 353 | 8,298,000 | 1,765 |
| 2008-12-12 | 326 | 340 | 324 | 330 | 8,290,000 | 1,650 |
| 2008-12-11 | 349 | 349 | 336 | 342 | 7,571,000 | 1,710 |
| 2008-12-10 | 350 | 362 | 350 | 359 | 4,852,000 | 1,795 |
| 2008-12-09 | 368 | 369 | 339 | 350 | 6,636,000 | 1,750 |
| 2008-12-08 | 350 | 366 | 349 | 363 | 5,330,000 | 1,815 |
| 2008-12-05 | 364 | 369 | 349 | 351 | 5,568,000 | 1,755 |
| 2008-12-04 | 373 | 373 | 347 | 355 | 5,762,000 | 1,775 |
| 2008-12-03 | 374 | 377 | 362 | 366 | 6,684,000 | 1,830 |
| 2008-12-02 | 360 | 370 | 356 | 364 | 4,336,000 | 1,820 |
| 2008-12-01 | 377 | 386 | 373 | 379 | 3,648,000 | 1,895 |
| 2008-11-28 | 365 | 392 | 363 | 386 | 10,904,000 | 1,930 |
| 2008-11-27 | 350 | 366 | 349 | 360 | 8,814,000 | 1,800 |
| 2008-11-26 | 341 | 346 | 334 | 340 | 4,692,000 | 1,700 |
| 2008-11-25 | 345 | 347 | 332 | 339 | 5,540,000 | 1,695 |
| 2008-11-21 | 300 | 330 | 290 | 325 | 6,426,000 | 1,625 |
| 2008-11-20 | 319 | 320 | 310 | 310 | 3,891,000 | 1,550 |
| 2008-11-19 | 319 | 328 | 317 | 324 | 6,255,000 | 1,620 |
| 2008-11-18 | 322 | 323 | 310 | 317 | 6,436,000 | 1,585 |
| 2008-11-17 | 333 | 346 | 327 | 335 | 4,173,000 | 1,675 |
| 2008-11-14 | 331 | 348 | 328 | 338 | 7,085,000 | 1,690 |
| 2008-11-13 | 335 | 338 | 321 | 326 | 4,277,000 | 1,630 |
| 2008-11-12 | 348 | 356 | 344 | 348 | 3,234,000 | 1,740 |
| 2008-11-11 | 362 | 371 | 346 | 363 | 5,629,000 | 1,815 |
| 2008-11-10 | 373 | 382 | 368 | 369 | 4,343,000 | 1,845 |
| 2008-11-07 | 348 | 360 | 336 | 348 | 5,022,000 | 1,740 |
| 2008-11-06 | 380 | 382 | 361 | 373 | 7,414,000 | 1,865 |
| 2008-11-05 | 378 | 390 | 376 | 387 | 6,331,000 | 1,935 |
| 2008-11-04 | 360 | 371 | 354 | 363 | 8,020,000 | 1,815 |
| 2008-10-31 | 361 | 375 | 332 | 335 | 10,449,000 | 1,675 |
| 2008-10-30 | 357 | 381 | 352 | 381 | 8,141,000 | 1,905 |
| 2008-10-29 | 343 | 345 | 325 | 337 | 9,401,000 | 1,685 |
| 2008-10-28 | 290 | 328 | 281 | 323 | 8,163,000 | 1,615 |
| 2008-10-27 | 325 | 336 | 289 | 295 | 6,125,000 | 1,475 |
| 2008-10-24 | 343 | 343 | 320 | 324 | 6,785,000 | 1,620 |
| 2008-10-23 | 352 | 353 | 332 | 350 | 7,564,000 | 1,750 |
| 2008-10-22 | 380 | 384 | 364 | 364 | 7,117,000 | 1,820 |
| 2008-10-21 | 381 | 384 | 377 | 383 | 4,923,000 | 1,915 |
| 2008-10-20 | 358 | 367 | 351 | 366 | 5,439,000 | 1,830 |
| 2008-10-17 | 347 | 355 | 341 | 352 | 5,820,000 | 1,760 |
| 2008-10-16 | 343 | 352 | 334 | 337 | 5,271,000 | 1,685 |
| 2008-10-15 | 380 | 387 | 373 | 383 | 6,436,000 | 1,915 |
| 2008-10-14 | 377 | 390 | 370 | 387 | 6,913,000 | 1,935 |
| 2008-10-10 | 299 | 351 | 298 | 337 | 10,087,000 | 1,685 |
| 2008-10-09 | 331 | 355 | 329 | 344 | 6,486,000 | 1,720 |
| 2008-10-08 | 368 | 370 | 332 | 334 | 5,931,000 | 1,670 |
| 2008-10-07 | 373 | 391 | 357 | 386 | 8,257,000 | 1,930 |
| 2008-10-06 | 400 | 403 | 374 | 380 | 10,053,000 | 1,900 |
| 2008-10-03 | 432 | 439 | 420 | 423 | 5,732,000 | 2,115 |
| 2008-10-02 | 460 | 462 | 440 | 442 | 4,418,000 | 2,210 |
| 2008-10-01 | 457 | 464 | 452 | 457 | 4,575,000 | 2,285 |
| 2008-09-30 | 451 | 470 | 443 | 458 | 7,356,000 | 2,290 |
| 2008-09-29 | 489 | 489 | 465 | 466 | 7,123,000 | 2,330 |
| 2008-09-26 | 507 | 507 | 480 | 488 | 7,515,000 | 2,440 |
| 2008-09-25 | 503 | 520 | 500 | 517 | 5,870,000 | 2,585 |
| 2008-09-24 | 536 | 537 | 523 | 528 | 5,539,000 | 2,640 |
| 2008-09-22 | 559 | 561 | 544 | 554 | 5,103,000 | 2,770 |
| 2008-09-19 | 515 | 541 | 511 | 540 | 8,837,000 | 2,700 |
| 2008-09-18 | 492 | 537 | 492 | 522 | 8,055,000 | 2,610 |
| 2008-09-17 | 525 | 528 | 511 | 512 | 5,893,000 | 2,560 |
| 2008-09-16 | 503 | 509 | 488 | 506 | 4,766,000 | 2,530 |
| 2008-09-12 | 524 | 528 | 512 | 520 | 9,788,000 | 2,600 |
| 2008-09-11 | 539 | 543 | 517 | 523 | 8,890,000 | 2,615 |
| 2008-09-10 | 537 | 554 | 535 | 548 | 6,311,000 | 2,740 |
| 2008-09-09 | 559 | 563 | 541 | 547 | 7,135,000 | 2,735 |
| 2008-09-08 | 566 | 569 | 560 | 566 | 4,851,000 | 2,830 |
| 2008-09-05 | 550 | 563 | 548 | 557 | 11,460,000 | 2,785 |
| 2008-09-04 | 570 | 580 | 563 | 570 | 14,259,000 | 2,850 |
| 2008-09-03 | 554 | 564 | 549 | 564 | 14,217,000 | 2,820 |
| 2008-09-02 | 545 | 558 | 540 | 546 | 9,612,000 | 2,730 |
| 2008-09-01 | 559 | 562 | 543 | 544 | 9,873,000 | 2,720 |
| 2008-08-29 | 540 | 544 | 535 | 542 | 5,044,000 | 2,710 |
| 2008-08-28 | 542 | 542 | 521 | 529 | 5,719,000 | 2,645 |
| 2008-08-27 | 542 | 545 | 536 | 542 | 2,778,000 | 2,710 |
| 2008-08-26 | 537 | 544 | 532 | 539 | 4,990,000 | 2,695 |
| 2008-08-25 | 542 | 555 | 541 | 546 | 5,558,000 | 2,730 |
| 2008-08-22 | 543 | 544 | 530 | 532 | 7,246,000 | 2,660 |
| 2008-08-21 | 560 | 561 | 550 | 555 | 6,992,000 | 2,775 |
| 2008-08-20 | 550 | 570 | 543 | 570 | 7,170,000 | 2,850 |
| 2008-08-19 | 565 | 569 | 552 | 558 | 9,150,000 | 2,790 |
| 2008-08-18 | 546 | 564 | 542 | 555 | 3,581,000 | 2,775 |
| 2008-08-15 | 545 | 553 | 539 | 551 | 4,585,000 | 2,755 |
| 2008-08-14 | 544 | 554 | 536 | 542 | 6,389,000 | 2,710 |
| 2008-08-13 | 550 | 563 | 550 | 553 | 6,255,000 | 2,765 |
| 2008-08-12 | 563 | 568 | 548 | 556 | 17,032,000 | 2,780 |
| 2008-08-11 | 576 | 596 | 574 | 593 | 11,619,000 | 2,965 |
| 2008-08-08 | 583 | 585 | 562 | 565 | 13,131,000 | 2,825 |
| 2008-08-07 | 570 | 583 | 551 | 582 | 10,527,000 | 2,910 |
| 2008-08-06 | 555 | 575 | 552 | 572 | 11,106,000 | 2,860 |
| 2008-08-05 | 545 | 550 | 532 | 539 | 10,819,000 | 2,695 |
| 2008-08-04 | 537 | 544 | 517 | 523 | 8,564,000 | 2,615 |
| 2008-08-01 | 522 | 546 | 516 | 527 | 12,010,000 | 2,635 |
| 2008-07-31 | 523 | 524 | 501 | 521 | 9,709,000 | 2,605 |
| 2008-07-30 | 519 | 524 | 517 | 522 | 4,403,000 | 2,610 |
| 2008-07-29 | 518 | 518 | 503 | 507 | 7,350,000 | 2,535 |
| 2008-07-28 | 539 | 546 | 518 | 525 | 6,837,000 | 2,625 |
| 2008-07-25 | 542 | 545 | 524 | 526 | 6,830,000 | 2,630 |
| 2008-07-24 | 550 | 559 | 542 | 552 | 6,571,000 | 2,760 |
| 2008-07-23 | 539 | 561 | 537 | 552 | 12,986,000 | 2,760 |
| 2008-07-22 | 500 | 512 | 496 | 512 | 5,130,000 | 2,560 |
| 2008-07-18 | 503 | 518 | 500 | 510 | 12,395,000 | 2,550 |
| 2008-07-17 | 480 | 486 | 477 | 483 | 3,460,000 | 2,415 |
| 2008-07-16 | 477 | 480 | 468 | 473 | 5,152,000 | 2,365 |
| 2008-07-15 | 486 | 491 | 477 | 479 | 4,273,000 | 2,395 |
| 2008-07-14 | 491 | 500 | 485 | 488 | 5,718,000 | 2,440 |
| 2008-07-11 | 488 | 495 | 480 | 490 | 5,607,000 | 2,450 |
| 2008-07-10 | 493 | 493 | 473 | 483 | 7,547,000 | 2,415 |
| 2008-07-09 | 510 | 520 | 489 | 498 | 10,852,000 | 2,490 |
| 2008-07-08 | 495 | 513 | 485 | 485 | 7,478,000 | 2,425 |
| 2008-07-07 | 487 | 503 | 485 | 495 | 6,218,000 | 2,475 |
| 2008-07-04 | 488 | 490 | 476 | 482 | 6,423,000 | 2,410 |
| 2008-07-03 | 498 | 498 | 486 | 489 | 4,934,000 | 2,445 |
| 2008-07-02 | 509 | 510 | 496 | 500 | 5,676,000 | 2,500 |
| 2008-07-01 | 524 | 526 | 505 | 506 | 6,283,000 | 2,530 |
| 2008-06-30 | 524 | 536 | 515 | 523 | 4,705,000 | 2,615 |
| 2008-06-27 | 515 | 528 | 514 | 526 | 5,607,000 | 2,630 |
| 2008-06-26 | 538 | 538 | 511 | 527 | 17,458,000 | 2,635 |
| 2008-06-25 | 548 | 549 | 533 | 538 | 11,387,000 | 2,690 |
| 2008-06-24 | 557 | 558 | 545 | 549 | 6,470,000 | 2,745 |
| 2008-06-23 | 574 | 575 | 561 | 567 | 6,479,000 | 2,835 |
| 2008-06-20 | 602 | 602 | 582 | 585 | 5,071,000 | 2,925 |
| 2008-06-19 | 598 | 600 | 588 | 594 | 5,134,000 | 2,970 |
| 2008-06-18 | 600 | 608 | 598 | 602 | 3,662,000 | 3,010 |
| 2008-06-17 | 596 | 601 | 594 | 598 | 3,704,000 | 2,990 |
| 2008-06-16 | 604 | 606 | 596 | 601 | 5,954,000 | 3,005 |
| 2008-06-13 | 609 | 610 | 594 | 603 | 10,565,000 | 3,015 |
| 2008-06-12 | 594 | 609 | 592 | 606 | 4,257,000 | 3,030 |
| 2008-06-11 | 602 | 615 | 592 | 613 | 5,474,000 | 3,065 |
| 2008-06-10 | 606 | 607 | 591 | 592 | 3,356,000 | 2,960 |
| 2008-06-09 | 605 | 611 | 597 | 599 | 3,910,000 | 2,995 |
| 2008-06-06 | 627 | 631 | 613 | 617 | 6,784,000 | 3,085 |
| 2008-06-05 | 615 | 645 | 610 | 643 | 8,316,000 | 3,215 |
| 2008-06-04 | 592 | 610 | 591 | 609 | 5,062,000 | 3,045 |
| 2008-06-03 | 600 | 602 | 596 | 599 | 3,359,000 | 2,995 |
| 2008-06-02 | 605 | 614 | 600 | 607 | 3,212,000 | 3,035 |
| 2008-05-30 | 594 | 608 | 594 | 605 | 3,726,000 | 3,025 |
| 2008-05-29 | 595 | 607 | 591 | 601 | 3,910,000 | 3,005 |
| 2008-05-28 | 599 | 604 | 590 | 591 | 5,384,000 | 2,955 |
| 2008-05-27 | 611 | 615 | 606 | 612 | 2,181,000 | 3,060 |
| 2008-05-26 | 623 | 625 | 608 | 610 | 3,320,000 | 3,050 |
| 2008-05-23 | 616 | 642 | 610 | 630 | 7,214,000 | 3,150 |
| 2008-05-22 | 600 | 614 | 594 | 614 | 3,683,000 | 3,070 |
| 2008-05-21 | 610 | 624 | 602 | 604 | 3,964,000 | 3,020 |
| 2008-05-20 | 614 | 622 | 613 | 620 | 3,734,000 | 3,100 |
| 2008-05-19 | 613 | 619 | 607 | 612 | 3,512,000 | 3,060 |
| 2008-05-16 | 616 | 620 | 603 | 613 | 2,799,000 | 3,065 |
| 2008-05-15 | 618 | 621 | 612 | 615 | 3,429,000 | 3,075 |
| 2008-05-14 | 607 | 614 | 600 | 613 | 4,244,000 | 3,065 |
| 2008-05-13 | 593 | 602 | 587 | 599 | 5,463,000 | 2,995 |
| 2008-05-12 | 600 | 610 | 589 | 602 | 5,102,000 | 3,010 |
| 2008-05-09 | 648 | 648 | 605 | 610 | 7,563,000 | 3,050 |
| 2008-05-08 | 642 | 650 | 633 | 639 | 4,205,000 | 3,195 |
| 2008-05-07 | 656 | 657 | 643 | 652 | 4,168,000 | 3,260 |
| 2008-05-02 | 630 | 647 | 630 | 636 | 5,064,000 | 3,180 |
| 2008-05-01 | 635 | 635 | 621 | 623 | 2,409,000 | 3,115 |
| 2008-04-30 | 635 | 642 | 621 | 634 | 3,756,000 | 3,170 |
| 2008-04-28 | 621 | 634 | 616 | 625 | 2,747,000 | 3,125 |
| 2008-04-25 | 607 | 624 | 603 | 621 | 3,211,000 | 3,105 |
| 2008-04-24 | 611 | 612 | 596 | 599 | 2,548,000 | 2,995 |
| 2008-04-23 | 620 | 620 | 608 | 612 | 6,420,000 | 3,060 |
| 2008-04-22 | 620 | 620 | 606 | 610 | 3,626,000 | 3,050 |
| 2008-04-21 | 603 | 626 | 594 | 622 | 9,176,000 | 3,110 |
| 2008-04-18 | 611 | 624 | 602 | 623 | 3,938,000 | 3,115 |
| 2008-04-17 | 602 | 608 | 592 | 607 | 5,222,000 | 3,035 |
| 2008-04-16 | 600 | 601 | 585 | 592 | 6,897,000 | 2,960 |
| 2008-04-15 | 621 | 627 | 612 | 618 | 2,878,000 | 3,090 |
| 2008-04-14 | 616 | 618 | 611 | 617 | 2,565,000 | 3,085 |
| 2008-04-11 | 633 | 638 | 624 | 636 | 4,263,000 | 3,180 |
| 2008-04-10 | 628 | 628 | 608 | 611 | 3,460,000 | 3,055 |
| 2008-04-09 | 629 | 635 | 614 | 631 | 4,435,000 | 3,155 |
| 2008-04-08 | 657 | 657 | 621 | 622 | 5,256,000 | 3,110 |
| 2008-04-07 | 652 | 667 | 646 | 657 | 3,271,000 | 3,285 |
| 2008-04-04 | 679 | 680 | 650 | 658 | 3,990,000 | 3,290 |
| 2008-04-03 | 673 | 688 | 664 | 684 | 4,006,000 | 3,420 |
| 2008-04-02 | 673 | 687 | 672 | 685 | 2,594,000 | 3,425 |
| 2008-04-01 | 661 | 674 | 656 | 660 | 3,216,000 | 3,300 |
| 2008-03-31 | 663 | 672 | 646 | 660 | 3,258,000 | 3,300 |
| 2008-03-28 | 670 | 679 | 651 | 673 | 3,031,000 | 3,365 |
| 2008-03-27 | 675 | 679 | 654 | 661 | 3,177,000 | 3,305 |
| 2008-03-26 | 668 | 679 | 652 | 671 | 4,827,000 | 3,355 |
| 2008-03-25 | 695 | 697 | 670 | 686 | 5,137,000 | 3,430 |
| 2008-03-24 | 690 | 697 | 683 | 685 | 2,406,000 | 3,425 |
| 2008-03-21 | 666 | 699 | 665 | 697 | 2,567,000 | 3,485 |
| 2008-03-19 | 671 | 682 | 653 | 661 | 5,213,000 | 3,305 |
| 2008-03-18 | 645 | 667 | 629 | 650 | 5,301,000 | 3,250 |
| 2008-03-17 | 641 | 654 | 635 | 644 | 3,994,000 | 3,220 |
| 2008-03-14 | 686 | 686 | 650 | 660 | 8,530,000 | 3,300 |
| 2008-03-13 | 673 | 687 | 664 | 676 | 4,900,000 | 3,380 |
| 2008-03-12 | 688 | 689 | 657 | 670 | 3,917,000 | 3,350 |
| 2008-03-11 | 650 | 668 | 642 | 668 | 3,726,000 | 3,340 |
| 2008-03-10 | 683 | 683 | 652 | 657 | 3,565,000 | 3,285 |
| 2008-03-07 | 691 | 694 | 674 | 683 | 4,791,000 | 3,415 |
| 2008-03-06 | 715 | 722 | 697 | 711 | 3,829,000 | 3,555 |
| 2008-03-05 | 717 | 717 | 699 | 707 | 3,078,000 | 3,535 |
| 2008-03-04 | 719 | 730 | 705 | 718 | 3,064,000 | 3,590 |
| 2008-03-03 | 716 | 723 | 706 | 709 | 3,587,000 | 3,545 |
| 2008-02-29 | 756 | 762 | 741 | 752 | 2,667,000 | 3,760 |
| 2008-02-28 | 758 | 770 | 756 | 767 | 2,136,000 | 3,835 |
| 2008-02-27 | 770 | 780 | 766 | 774 | 3,469,000 | 3,870 |
| 2008-02-26 | 771 | 771 | 748 | 750 | 2,541,000 | 3,750 |
| 2008-02-25 | 732 | 766 | 732 | 763 | 4,197,000 | 3,815 |
| 2008-02-22 | 705 | 734 | 705 | 730 | 3,504,000 | 3,650 |
| 2008-02-21 | 721 | 733 | 710 | 724 | 3,280,000 | 3,620 |
| 2008-02-20 | 754 | 754 | 717 | 717 | 6,133,000 | 3,585 |
| 2008-02-19 | 721 | 739 | 705 | 734 | 4,866,000 | 3,670 |
| 2008-02-18 | 704 | 729 | 702 | 718 | 3,193,000 | 3,590 |
| 2008-02-15 | 690 | 709 | 686 | 704 | 4,903,000 | 3,520 |
| 2008-02-14 | 690 | 711 | 690 | 710 | 6,377,000 | 3,550 |
| 2008-02-13 | 657 | 664 | 648 | 650 | 3,356,000 | 3,250 |
| 2008-02-12 | 608 | 649 | 608 | 637 | 5,187,000 | 3,185 |
| 2008-02-08 | 642 | 668 | 630 | 648 | 5,988,000 | 3,240 |
| 2008-02-07 | 656 | 658 | 633 | 652 | 5,314,000 | 3,260 |
| 2008-02-06 | 655 | 667 | 616 | 655 | 8,576,000 | 3,275 |
| 2008-02-05 | 685 | 693 | 664 | 675 | 5,282,000 | 3,375 |
| 2008-02-04 | 691 | 712 | 689 | 705 | 3,496,000 | 3,525 |
| 2008-02-01 | 694 | 706 | 683 | 690 | 4,238,000 | 3,450 |
| 2008-01-31 | 672 | 713 | 669 | 711 | 4,689,000 | 3,555 |
| 2008-01-30 | 694 | 694 | 670 | 673 | 3,960,000 | 3,365 |
| 2008-01-29 | 706 | 709 | 685 | 699 | 5,424,000 | 3,495 |
| 2008-01-28 | 697 | 713 | 689 | 703 | 7,621,000 | 3,515 |
| 2008-01-25 | 681 | 705 | 676 | 705 | 4,911,000 | 3,525 |
| 2008-01-24 | 630 | 677 | 619 | 671 | 7,870,000 | 3,355 |
| 2008-01-23 | 633 | 643 | 613 | 632 | 4,911,000 | 3,160 |
| 2008-01-22 | 620 | 641 | 601 | 614 | 7,100,000 | 3,070 |
| 2008-01-21 | 657 | 675 | 647 | 650 | 5,078,000 | 3,250 |
| 2008-01-18 | 647 | 686 | 623 | 677 | 8,229,000 | 3,385 |
| 2008-01-17 | 634 | 656 | 630 | 649 | 5,753,000 | 3,245 |
| 2008-01-16 | 638 | 648 | 623 | 624 | 4,971,000 | 3,120 |
| 2008-01-15 | 666 | 676 | 647 | 656 | 4,575,000 | 3,280 |
| 2008-01-11 | 684 | 693 | 672 | 675 | 6,413,000 | 3,375 |
| 2008-01-10 | 699 | 707 | 685 | 685 | 7,917,000 | 3,425 |
| 2008-01-09 | 678 | 724 | 677 | 719 | 4,716,000 | 3,595 |
| 2008-01-08 | 690 | 708 | 686 | 708 | 4,707,000 | 3,540 |
| 2008-01-07 | 688 | 707 | 683 | 702 | 3,818,000 | 3,510 |
| 2008-01-04 | 735 | 739 | 691 | 692 | 3,323,000 | 3,460 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1986-09-26]1株→1.1株
