4183 三井化学(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 245 | 245 | 239 | 240 | 8,639,000 | 1,200 |
| 2009-12-29 | 249 | 250 | 240 | 245 | 8,335,000 | 1,225 |
| 2009-12-28 | 248 | 252 | 247 | 247 | 12,270,000 | 1,235 |
| 2009-12-25 | 247 | 247 | 244 | 245 | 6,277,000 | 1,225 |
| 2009-12-24 | 248 | 249 | 246 | 248 | 12,325,000 | 1,240 |
| 2009-12-22 | 245 | 248 | 242 | 247 | 17,329,000 | 1,235 |
| 2009-12-21 | 240 | 245 | 239 | 243 | 15,137,000 | 1,215 |
| 2009-12-18 | 236 | 242 | 231 | 240 | 24,002,000 | 1,200 |
| 2009-12-17 | 234 | 238 | 234 | 236 | 17,660,000 | 1,180 |
| 2009-12-16 | 226 | 230 | 225 | 229 | 12,384,000 | 1,145 |
| 2009-12-15 | 225 | 228 | 222 | 222 | 9,345,000 | 1,110 |
| 2009-12-14 | 226 | 230 | 220 | 226 | 14,449,000 | 1,130 |
| 2009-12-11 | 221 | 225 | 218 | 223 | 17,341,000 | 1,115 |
| 2009-12-10 | 217 | 220 | 214 | 216 | 15,668,000 | 1,080 |
| 2009-12-09 | 218 | 220 | 214 | 217 | 20,192,000 | 1,085 |
| 2009-12-08 | 224 | 229 | 218 | 220 | 26,557,000 | 1,100 |
| 2009-12-07 | 239 | 244 | 227 | 231 | 35,571,000 | 1,155 |
| 2009-12-04 | 219 | 235 | 216 | 234 | 51,148,000 | 1,170 |
| 2009-12-03 | 208 | 222 | 208 | 220 | 38,720,000 | 1,100 |
| 2009-12-02 | 211 | 213 | 205 | 208 | 79,048,000 | 1,040 |
| 2009-12-01 | 213 | 220 | 212 | 216 | 33,555,000 | 1,080 |
| 2009-11-30 | 208 | 218 | 207 | 217 | 30,491,000 | 1,085 |
| 2009-11-27 | 206 | 209 | 203 | 205 | 28,879,000 | 1,025 |
| 2009-11-26 | 202 | 211 | 201 | 211 | 29,242,000 | 1,055 |
| 2009-11-25 | 200 | 204 | 198 | 202 | 59,133,000 | 1,010 |
| 2009-11-24 | 225 | 226 | 204 | 205 | 62,951,000 | 1,025 |
| 2009-11-20 | 218 | 230 | 217 | 228 | 19,415,000 | 1,140 |
| 2009-11-19 | 238 | 238 | 221 | 223 | 13,563,000 | 1,115 |
| 2009-11-18 | 236 | 241 | 236 | 240 | 8,996,000 | 1,200 |
| 2009-11-17 | 244 | 246 | 239 | 239 | 14,620,000 | 1,195 |
| 2009-11-16 | 251 | 256 | 236 | 243 | 27,306,000 | 1,215 |
| 2009-11-13 | 283 | 288 | 276 | 280 | 8,198,000 | 1,400 |
| 2009-11-12 | 300 | 301 | 286 | 288 | 5,179,000 | 1,440 |
| 2009-11-11 | 309 | 309 | 296 | 299 | 5,200,000 | 1,495 |
| 2009-11-10 | 306 | 310 | 306 | 307 | 2,623,000 | 1,535 |
| 2009-11-09 | 306 | 308 | 302 | 303 | 4,861,000 | 1,515 |
| 2009-11-06 | 304 | 307 | 302 | 303 | 3,507,000 | 1,515 |
| 2009-11-05 | 305 | 306 | 299 | 300 | 4,828,000 | 1,500 |
| 2009-11-04 | 314 | 316 | 307 | 310 | 5,210,000 | 1,550 |
| 2009-11-02 | 321 | 327 | 310 | 313 | 5,828,000 | 1,565 |
| 2009-10-30 | 316 | 330 | 313 | 317 | 5,328,000 | 1,585 |
| 2009-10-29 | 312 | 315 | 307 | 311 | 3,336,000 | 1,555 |
| 2009-10-28 | 320 | 322 | 315 | 315 | 4,258,000 | 1,575 |
| 2009-10-27 | 318 | 324 | 316 | 323 | 3,927,000 | 1,615 |
| 2009-10-26 | 319 | 326 | 316 | 320 | 2,680,000 | 1,600 |
| 2009-10-23 | 322 | 327 | 320 | 321 | 5,832,000 | 1,605 |
| 2009-10-22 | 315 | 318 | 308 | 316 | 8,276,000 | 1,580 |
| 2009-10-21 | 327 | 330 | 321 | 322 | 3,912,000 | 1,610 |
| 2009-10-20 | 335 | 340 | 331 | 333 | 3,275,000 | 1,665 |
| 2009-10-19 | 330 | 334 | 327 | 334 | 6,209,000 | 1,670 |
| 2009-10-16 | 320 | 323 | 317 | 319 | 3,176,000 | 1,595 |
| 2009-10-15 | 323 | 327 | 317 | 319 | 3,459,000 | 1,595 |
| 2009-10-14 | 325 | 325 | 315 | 318 | 4,072,000 | 1,590 |
| 2009-10-13 | 325 | 331 | 325 | 327 | 2,316,000 | 1,635 |
| 2009-10-09 | 324 | 331 | 321 | 324 | 4,614,000 | 1,620 |
| 2009-10-08 | 323 | 328 | 316 | 322 | 3,644,000 | 1,610 |
| 2009-10-07 | 315 | 324 | 313 | 322 | 4,471,000 | 1,610 |
| 2009-10-06 | 300 | 307 | 300 | 305 | 3,453,000 | 1,525 |
| 2009-10-05 | 302 | 304 | 296 | 298 | 3,995,000 | 1,490 |
| 2009-10-02 | 299 | 307 | 298 | 307 | 5,118,000 | 1,535 |
| 2009-10-01 | 315 | 319 | 304 | 310 | 4,763,000 | 1,550 |
| 2009-09-30 | 326 | 328 | 316 | 320 | 4,714,000 | 1,600 |
| 2009-09-29 | 333 | 335 | 328 | 330 | 4,013,000 | 1,650 |
| 2009-09-28 | 342 | 342 | 331 | 333 | 4,128,000 | 1,665 |
| 2009-09-25 | 349 | 350 | 344 | 347 | 3,316,000 | 1,735 |
| 2009-09-24 | 344 | 354 | 344 | 350 | 3,691,000 | 1,750 |
| 2009-09-18 | 349 | 353 | 345 | 347 | 5,672,000 | 1,735 |
| 2009-09-17 | 349 | 353 | 344 | 348 | 8,576,000 | 1,740 |
| 2009-09-16 | 330 | 345 | 328 | 344 | 12,099,000 | 1,720 |
| 2009-09-15 | 325 | 331 | 319 | 320 | 3,536,000 | 1,600 |
| 2009-09-14 | 333 | 334 | 323 | 324 | 3,060,000 | 1,620 |
| 2009-09-11 | 339 | 345 | 334 | 335 | 10,970,000 | 1,675 |
| 2009-09-10 | 324 | 335 | 321 | 334 | 7,709,000 | 1,670 |
| 2009-09-09 | 325 | 327 | 312 | 317 | 10,952,000 | 1,585 |
| 2009-09-08 | 334 | 335 | 327 | 329 | 3,970,000 | 1,645 |
| 2009-09-07 | 333 | 339 | 331 | 333 | 2,598,000 | 1,665 |
| 2009-09-04 | 335 | 336 | 330 | 332 | 3,606,000 | 1,660 |
| 2009-09-03 | 336 | 338 | 333 | 335 | 3,159,000 | 1,675 |
| 2009-09-02 | 347 | 347 | 337 | 341 | 6,107,000 | 1,705 |
| 2009-09-01 | 350 | 354 | 347 | 352 | 2,714,000 | 1,760 |
| 2009-08-31 | 363 | 367 | 350 | 352 | 4,402,000 | 1,760 |
| 2009-08-28 | 361 | 361 | 354 | 356 | 2,542,000 | 1,780 |
| 2009-08-27 | 362 | 365 | 352 | 353 | 5,462,000 | 1,765 |
| 2009-08-26 | 364 | 370 | 360 | 368 | 5,144,000 | 1,840 |
| 2009-08-25 | 362 | 366 | 356 | 359 | 4,647,000 | 1,795 |
| 2009-08-24 | 367 | 369 | 359 | 364 | 5,353,000 | 1,820 |
| 2009-08-21 | 368 | 369 | 352 | 355 | 4,712,000 | 1,775 |
| 2009-08-20 | 359 | 368 | 353 | 366 | 5,293,000 | 1,830 |
| 2009-08-19 | 367 | 370 | 358 | 360 | 5,499,000 | 1,800 |
| 2009-08-18 | 373 | 374 | 360 | 363 | 9,246,000 | 1,815 |
| 2009-08-17 | 385 | 390 | 377 | 378 | 9,164,000 | 1,890 |
| 2009-08-14 | 380 | 385 | 375 | 382 | 7,896,000 | 1,910 |
| 2009-08-13 | 384 | 388 | 380 | 382 | 8,655,000 | 1,910 |
| 2009-08-12 | 369 | 380 | 367 | 377 | 14,675,000 | 1,885 |
| 2009-08-11 | 362 | 369 | 362 | 365 | 4,372,000 | 1,825 |
| 2009-08-10 | 352 | 369 | 350 | 367 | 16,184,000 | 1,835 |
| 2009-08-07 | 343 | 345 | 334 | 339 | 5,560,000 | 1,695 |
| 2009-08-06 | 342 | 348 | 339 | 344 | 4,708,000 | 1,720 |
| 2009-08-05 | 347 | 348 | 338 | 339 | 6,949,000 | 1,695 |
| 2009-08-04 | 364 | 365 | 343 | 345 | 8,878,000 | 1,725 |
| 2009-08-03 | 354 | 360 | 353 | 357 | 7,078,000 | 1,785 |
| 2009-07-31 | 339 | 357 | 336 | 347 | 15,264,000 | 1,735 |
| 2009-07-30 | 325 | 331 | 321 | 329 | 6,101,000 | 1,645 |
| 2009-07-29 | 315 | 330 | 314 | 330 | 6,497,000 | 1,650 |
| 2009-07-28 | 319 | 319 | 311 | 318 | 3,628,000 | 1,590 |
| 2009-07-27 | 321 | 323 | 318 | 321 | 4,779,000 | 1,605 |
| 2009-07-24 | 319 | 324 | 316 | 320 | 9,758,000 | 1,600 |
| 2009-07-23 | 306 | 310 | 300 | 308 | 7,718,000 | 1,540 |
| 2009-07-22 | 296 | 312 | 291 | 311 | 10,691,000 | 1,555 |
| 2009-07-21 | 285 | 293 | 284 | 291 | 8,586,000 | 1,455 |
| 2009-07-17 | 283 | 284 | 279 | 280 | 2,933,000 | 1,400 |
| 2009-07-16 | 290 | 290 | 279 | 280 | 3,774,000 | 1,400 |
| 2009-07-15 | 283 | 288 | 280 | 281 | 3,253,000 | 1,405 |
| 2009-07-14 | 282 | 283 | 277 | 282 | 4,302,000 | 1,410 |
| 2009-07-13 | 282 | 288 | 271 | 276 | 5,830,000 | 1,380 |
| 2009-07-10 | 287 | 291 | 280 | 282 | 6,658,000 | 1,410 |
| 2009-07-09 | 297 | 301 | 288 | 290 | 6,827,000 | 1,450 |
| 2009-07-08 | 311 | 312 | 297 | 297 | 6,704,000 | 1,485 |
| 2009-07-07 | 316 | 318 | 306 | 316 | 6,692,000 | 1,580 |
| 2009-07-06 | 311 | 321 | 309 | 313 | 6,245,000 | 1,565 |
| 2009-07-03 | 307 | 311 | 304 | 310 | 3,633,000 | 1,550 |
| 2009-07-02 | 312 | 315 | 311 | 312 | 4,973,000 | 1,560 |
| 2009-07-01 | 307 | 317 | 304 | 310 | 5,157,000 | 1,550 |
| 2009-06-30 | 313 | 317 | 308 | 309 | 3,974,000 | 1,545 |
| 2009-06-29 | 313 | 319 | 304 | 307 | 5,871,000 | 1,535 |
| 2009-06-26 | 316 | 321 | 310 | 312 | 4,303,000 | 1,560 |
| 2009-06-25 | 309 | 315 | 305 | 309 | 4,699,000 | 1,545 |
| 2009-06-24 | 310 | 313 | 305 | 308 | 7,570,000 | 1,540 |
| 2009-06-23 | 302 | 304 | 297 | 304 | 5,506,000 | 1,520 |
| 2009-06-22 | 312 | 314 | 308 | 311 | 3,075,000 | 1,555 |
| 2009-06-19 | 314 | 321 | 306 | 311 | 5,511,000 | 1,555 |
| 2009-06-18 | 322 | 323 | 311 | 314 | 3,319,000 | 1,570 |
| 2009-06-17 | 315 | 322 | 315 | 321 | 5,761,000 | 1,605 |
| 2009-06-16 | 328 | 329 | 312 | 318 | 7,235,000 | 1,590 |
| 2009-06-15 | 333 | 337 | 329 | 331 | 3,371,000 | 1,655 |
| 2009-06-12 | 338 | 339 | 331 | 332 | 8,691,000 | 1,660 |
| 2009-06-11 | 338 | 339 | 331 | 333 | 5,064,000 | 1,665 |
| 2009-06-10 | 334 | 338 | 331 | 337 | 4,867,000 | 1,685 |
| 2009-06-09 | 340 | 340 | 327 | 329 | 6,870,000 | 1,645 |
| 2009-06-08 | 341 | 346 | 337 | 340 | 6,467,000 | 1,700 |
| 2009-06-05 | 350 | 351 | 332 | 339 | 6,462,000 | 1,695 |
| 2009-06-04 | 352 | 356 | 345 | 347 | 8,170,000 | 1,735 |
| 2009-06-03 | 355 | 373 | 355 | 359 | 16,478,000 | 1,795 |
| 2009-06-02 | 345 | 363 | 344 | 353 | 11,840,000 | 1,765 |
| 2009-06-01 | 330 | 340 | 327 | 339 | 5,813,000 | 1,695 |
| 2009-05-29 | 307 | 331 | 306 | 330 | 14,437,000 | 1,650 |
| 2009-05-28 | 295 | 306 | 293 | 305 | 8,098,000 | 1,525 |
| 2009-05-27 | 305 | 307 | 294 | 295 | 13,301,000 | 1,475 |
| 2009-05-26 | 312 | 312 | 300 | 304 | 6,141,000 | 1,520 |
| 2009-05-25 | 307 | 315 | 307 | 311 | 4,990,000 | 1,555 |
| 2009-05-22 | 308 | 309 | 304 | 306 | 4,273,000 | 1,530 |
| 2009-05-21 | 320 | 320 | 311 | 315 | 5,729,000 | 1,575 |
| 2009-05-20 | 324 | 325 | 321 | 322 | 2,443,000 | 1,610 |
| 2009-05-19 | 329 | 329 | 318 | 321 | 4,130,000 | 1,605 |
| 2009-05-18 | 316 | 321 | 312 | 319 | 5,936,000 | 1,595 |
| 2009-05-15 | 310 | 320 | 310 | 320 | 7,261,000 | 1,600 |
| 2009-05-14 | 310 | 313 | 305 | 310 | 7,383,000 | 1,550 |
| 2009-05-13 | 320 | 321 | 306 | 314 | 12,243,000 | 1,570 |
| 2009-05-12 | 327 | 336 | 319 | 325 | 13,283,000 | 1,625 |
| 2009-05-11 | 340 | 354 | 338 | 352 | 10,429,000 | 1,760 |
| 2009-05-08 | 329 | 338 | 321 | 337 | 6,087,000 | 1,685 |
| 2009-05-07 | 338 | 339 | 322 | 328 | 6,592,000 | 1,640 |
| 2009-05-01 | 299 | 312 | 298 | 311 | 5,609,000 | 1,555 |
| 2009-04-30 | 305 | 306 | 294 | 294 | 3,955,000 | 1,470 |
| 2009-04-28 | 311 | 313 | 287 | 289 | 5,616,000 | 1,445 |
| 2009-04-27 | 315 | 322 | 304 | 311 | 5,827,000 | 1,555 |
| 2009-04-24 | 302 | 310 | 302 | 307 | 5,869,000 | 1,535 |
| 2009-04-23 | 307 | 313 | 300 | 312 | 14,014,000 | 1,560 |
| 2009-04-22 | 319 | 326 | 313 | 317 | 12,064,000 | 1,585 |
| 2009-04-21 | 330 | 336 | 330 | 333 | 5,967,000 | 1,665 |
| 2009-04-20 | 343 | 351 | 336 | 347 | 6,442,000 | 1,735 |
| 2009-04-17 | 321 | 340 | 321 | 338 | 9,763,000 | 1,690 |
| 2009-04-16 | 328 | 334 | 317 | 317 | 5,484,000 | 1,585 |
| 2009-04-15 | 337 | 340 | 316 | 318 | 7,863,000 | 1,590 |
| 2009-04-14 | 341 | 350 | 332 | 347 | 10,398,000 | 1,735 |
| 2009-04-13 | 330 | 344 | 323 | 340 | 6,377,000 | 1,700 |
| 2009-04-10 | 326 | 337 | 320 | 329 | 10,130,000 | 1,645 |
| 2009-04-09 | 298 | 324 | 298 | 321 | 10,713,000 | 1,605 |
| 2009-04-08 | 290 | 297 | 281 | 294 | 10,739,000 | 1,470 |
| 2009-04-07 | 303 | 305 | 291 | 297 | 8,374,000 | 1,485 |
| 2009-04-06 | 293 | 309 | 293 | 298 | 13,192,000 | 1,490 |
| 2009-04-03 | 272 | 281 | 271 | 278 | 14,536,000 | 1,390 |
| 2009-04-02 | 251 | 260 | 248 | 259 | 6,022,000 | 1,295 |
| 2009-04-01 | 240 | 241 | 235 | 241 | 7,522,000 | 1,205 |
| 2009-03-31 | 244 | 247 | 237 | 239 | 4,861,000 | 1,195 |
| 2009-03-30 | 260 | 264 | 245 | 247 | 3,432,000 | 1,235 |
| 2009-03-27 | 262 | 269 | 258 | 260 | 5,818,000 | 1,300 |
| 2009-03-26 | 259 | 260 | 253 | 260 | 2,567,000 | 1,300 |
| 2009-03-25 | 262 | 263 | 254 | 257 | 5,833,000 | 1,285 |
| 2009-03-24 | 260 | 266 | 254 | 262 | 6,755,000 | 1,310 |
| 2009-03-23 | 241 | 253 | 239 | 253 | 5,747,000 | 1,265 |
| 2009-03-19 | 256 | 256 | 238 | 241 | 7,950,000 | 1,205 |
| 2009-03-18 | 249 | 254 | 243 | 252 | 6,825,000 | 1,260 |
| 2009-03-17 | 248 | 249 | 239 | 241 | 6,522,000 | 1,205 |
| 2009-03-16 | 246 | 250 | 241 | 249 | 4,369,000 | 1,245 |
| 2009-03-13 | 240 | 241 | 236 | 238 | 7,007,000 | 1,190 |
| 2009-03-12 | 229 | 236 | 226 | 230 | 11,076,000 | 1,150 |
| 2009-03-11 | 222 | 229 | 222 | 228 | 7,345,000 | 1,140 |
| 2009-03-10 | 214 | 219 | 213 | 215 | 5,395,000 | 1,075 |
| 2009-03-09 | 211 | 214 | 208 | 213 | 3,390,000 | 1,065 |
| 2009-03-06 | 211 | 213 | 205 | 208 | 4,474,000 | 1,040 |
| 2009-03-05 | 212 | 218 | 211 | 216 | 3,005,000 | 1,080 |
| 2009-03-04 | 203 | 209 | 202 | 208 | 3,236,000 | 1,040 |
| 2009-03-03 | 202 | 208 | 201 | 206 | 4,007,000 | 1,030 |
| 2009-03-02 | 206 | 210 | 205 | 208 | 5,069,000 | 1,040 |
| 2009-02-27 | 208 | 211 | 204 | 211 | 3,386,000 | 1,055 |
| 2009-02-26 | 209 | 215 | 206 | 209 | 4,712,000 | 1,045 |
| 2009-02-25 | 213 | 215 | 206 | 210 | 4,406,000 | 1,050 |
| 2009-02-24 | 210 | 213 | 208 | 210 | 4,355,000 | 1,050 |
| 2009-02-23 | 212 | 225 | 211 | 220 | 5,105,000 | 1,100 |
| 2009-02-20 | 220 | 221 | 211 | 214 | 4,847,000 | 1,070 |
| 2009-02-19 | 229 | 230 | 224 | 225 | 3,457,000 | 1,125 |
| 2009-02-18 | 230 | 234 | 228 | 231 | 3,277,000 | 1,155 |
| 2009-02-17 | 238 | 238 | 233 | 234 | 3,059,000 | 1,170 |
| 2009-02-16 | 236 | 237 | 232 | 237 | 2,714,000 | 1,185 |
| 2009-02-13 | 234 | 238 | 231 | 235 | 4,669,000 | 1,175 |
| 2009-02-12 | 237 | 238 | 232 | 234 | 3,668,000 | 1,170 |
| 2009-02-10 | 240 | 242 | 236 | 241 | 4,483,000 | 1,205 |
| 2009-02-09 | 246 | 247 | 238 | 238 | 3,148,000 | 1,190 |
| 2009-02-06 | 246 | 250 | 240 | 241 | 5,761,000 | 1,205 |
| 2009-02-05 | 248 | 251 | 244 | 245 | 6,082,000 | 1,225 |
| 2009-02-04 | 255 | 258 | 247 | 252 | 7,565,000 | 1,260 |
| 2009-02-03 | 260 | 262 | 253 | 256 | 5,770,000 | 1,280 |
| 2009-02-02 | 253 | 259 | 250 | 252 | 7,289,000 | 1,260 |
| 2009-01-30 | 270 | 271 | 260 | 263 | 7,301,000 | 1,315 |
| 2009-01-29 | 284 | 288 | 278 | 280 | 3,714,000 | 1,400 |
| 2009-01-28 | 276 | 282 | 273 | 280 | 2,246,000 | 1,400 |
| 2009-01-27 | 273 | 282 | 272 | 279 | 3,595,000 | 1,395 |
| 2009-01-26 | 272 | 275 | 268 | 273 | 3,547,000 | 1,365 |
| 2009-01-23 | 267 | 273 | 265 | 268 | 5,311,000 | 1,340 |
| 2009-01-22 | 277 | 278 | 265 | 269 | 5,650,000 | 1,345 |
| 2009-01-21 | 282 | 283 | 274 | 275 | 6,409,000 | 1,375 |
| 2009-01-20 | 297 | 297 | 287 | 291 | 4,336,000 | 1,455 |
| 2009-01-19 | 298 | 300 | 295 | 297 | 4,178,000 | 1,485 |
| 2009-01-16 | 293 | 295 | 290 | 291 | 5,975,000 | 1,455 |
| 2009-01-15 | 296 | 297 | 287 | 294 | 5,614,000 | 1,470 |
| 2009-01-14 | 304 | 307 | 302 | 304 | 3,558,000 | 1,520 |
| 2009-01-13 | 310 | 310 | 302 | 302 | 3,706,000 | 1,510 |
| 2009-01-09 | 325 | 329 | 313 | 316 | 5,148,000 | 1,580 |
| 2009-01-08 | 333 | 333 | 320 | 322 | 5,266,000 | 1,610 |
| 2009-01-07 | 345 | 350 | 342 | 343 | 6,317,000 | 1,715 |
| 2009-01-06 | 337 | 341 | 333 | 337 | 3,681,000 | 1,685 |
| 2009-01-05 | 336 | 339 | 331 | 332 | 1,728,000 | 1,660 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1986-09-26]1株→1.1株
