4183 三井化学(株) の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-3029129428829110,486,0001,455
2010-12-2929229829229713,398,0001,485
2010-12-282852912852907,696,0001,450
2010-12-272812892812888,992,0001,440
2010-12-2428828827928112,930,0001,405
2010-12-2228729228628914,197,0001,445
2010-12-2128628828428512,181,0001,425
2010-12-2028529128328818,695,0001,440
2010-12-1728228728128615,743,0001,430
2010-12-1628128427927911,733,0001,395
2010-12-1527528227428114,749,0001,405
2010-12-1427828027227413,222,0001,370
2010-12-1326827626727512,830,0001,375
2010-12-1026826926426713,657,0001,335
2010-12-0926626826226411,699,0001,320
2010-12-0827027126626810,029,0001,340
2010-12-072662702652709,724,0001,350
2010-12-0626126826126712,142,0001,335
2010-12-0326326526026210,031,0001,310
2010-12-0225826325826113,736,0001,305
2010-12-0125525525125411,333,0001,270
2010-11-3025726025425610,362,0001,280
2010-11-2925626125525611,905,0001,280
2010-11-262562582542546,131,0001,270
2010-11-252552582532548,027,0001,270
2010-11-2424525324225112,672,0001,255
2010-11-222502532482508,517,0001,250
2010-11-192472482452489,211,0001,240
2010-11-1823824523624410,597,0001,220
2010-11-172352382342376,859,0001,185
2010-11-162442462372398,721,0001,195
2010-11-152462472412426,430,0001,210
2010-11-122432462422447,167,0001,220
2010-11-112432472422468,160,0001,230
2010-11-1024024523924412,672,0001,220
2010-11-0923724223523910,663,0001,195
2010-11-0824524623624110,761,0001,205
2010-11-052422442402439,443,0001,215
2010-11-0423224323124217,119,0001,210
2010-11-0223123422722813,297,0001,140
2010-11-012352372302329,305,0001,160
2010-10-2923423623023611,572,0001,180
2010-10-2823823823223320,932,0001,165
2010-10-2724824823623734,650,0001,185
2010-10-262552572522548,477,0001,270
2010-10-252562592542556,665,0001,275
2010-10-222512572482558,768,0001,275
2010-10-2125325524725012,654,0001,250
2010-10-2024925324325113,088,0001,255
2010-10-1925025424825310,113,0001,265
2010-10-1824825424725018,253,0001,250
2010-10-1524024823924716,688,0001,235
2010-10-1423724323324118,518,0001,205
2010-10-1323023422823110,896,0001,155
2010-10-1223723822722811,591,0001,140
2010-10-082352372342377,430,0001,185
2010-10-072332362312349,460,0001,170
2010-10-0622523622523614,535,0001,180
2010-10-052162252162237,777,0001,115
2010-10-042222232182188,571,0001,090
2010-10-0122622721922213,075,0001,110
2010-09-302302332242259,406,0001,125
2010-09-292282342272318,271,0001,155
2010-09-282242292222279,719,0001,135
2010-09-272242252222257,066,0001,125
2010-09-2422522722222318,519,0001,115
2010-09-222302312282295,972,0001,145
2010-09-212362382322326,966,0001,160
2010-09-172302342302345,259,0001,170
2010-09-162342342282296,601,0001,145
2010-09-152252342252318,814,0001,155
2010-09-142272292252253,849,0001,125
2010-09-132282302262277,595,0001,135
2010-09-1022522822322711,654,0001,135
2010-09-092242242202225,574,0001,110
2010-09-082232232192207,758,0001,100
2010-09-072262282242286,963,0001,140
2010-09-062252302242299,376,0001,145
2010-09-032212242202225,282,0001,110
2010-09-022212222172196,758,0001,095
2010-09-012162192132186,055,0001,090
2010-08-312162172132154,739,0001,075
2010-08-302242252212226,765,0001,110
2010-08-2721122121121810,309,0001,090
2010-08-262152162112137,015,0001,065
2010-08-252122142102129,284,0001,060
2010-08-242202212152178,785,0001,085
2010-08-232242252212236,263,0001,115
2010-08-2022122622022310,695,0001,115
2010-08-1922222522122312,440,0001,115
2010-08-1822422622122512,448,0001,125
2010-08-1722422622222312,636,0001,115
2010-08-162292312262295,955,0001,145
2010-08-132292332272319,700,0001,155
2010-08-1222723022622911,976,0001,145
2010-08-1123924023223410,422,0001,170
2010-08-102432472422439,669,0001,215
2010-08-092402422392405,048,0001,200
2010-08-062402432392428,802,0001,210
2010-08-052432442392409,440,0001,200
2010-08-0424724823824014,123,0001,200
2010-08-032532542482497,189,0001,245
2010-08-0225425524624915,179,0001,245
2010-07-3026526925125614,396,0001,280
2010-07-292642682622667,181,0001,330
2010-07-282602662592657,621,0001,325
2010-07-272582612572574,552,0001,285
2010-07-262542582532566,815,0001,280
2010-07-232522542472508,703,0001,250
2010-07-222462492452474,797,0001,235
2010-07-212522532462485,360,0001,240
2010-07-202482532462508,774,0001,250
2010-07-162512532452498,276,0001,245
2010-07-152562572522546,076,0001,270
2010-07-142592612562575,934,0001,285
2010-07-1325926124925210,087,0001,260
2010-07-122582632572586,023,0001,290
2010-07-092612622572616,142,0001,305
2010-07-082632642602617,221,0001,305
2010-07-0725725925325612,135,0001,280
2010-07-0624425524225510,256,0001,275
2010-07-052452492452455,700,0001,225
2010-07-0224224723924414,504,0001,220
2010-07-0124824923924513,163,0001,225
2010-06-3025125224625112,058,0001,255
2010-06-292602652582595,925,0001,295
2010-06-282692692612636,537,0001,315
2010-06-2527327326626810,843,0001,340
2010-06-242762812752776,634,0001,385
2010-06-232772792722759,385,0001,375
2010-06-222842882822837,223,0001,415
2010-06-2127628827628514,659,0001,425
2010-06-182752762702727,460,0001,360
2010-06-172782812732767,877,0001,380
2010-06-162842852802817,963,0001,405
2010-06-152782822772803,625,0001,400
2010-06-142752812752785,760,0001,390
2010-06-1127327526927114,114,0001,355
2010-06-102642652572648,818,0001,320
2010-06-0927127226026311,237,0001,315
2010-06-0827027926927111,594,0001,355
2010-06-0727227426727211,804,0001,360
2010-06-0428628727728015,817,0001,400
2010-06-0327628127327911,356,0001,395
2010-06-0227227726927012,677,0001,350
2010-06-0128328827427618,893,0001,380
2010-05-3127627927427511,635,0001,375
2010-05-2827528127428023,063,0001,400
2010-05-2725826925726717,608,0001,335
2010-05-2625526025125915,219,0001,295
2010-05-2525725824925113,568,0001,255
2010-05-242622642582619,931,0001,305
2010-05-2125426025225918,676,0001,295
2010-05-2027427626426714,833,0001,335
2010-05-1927027626427319,439,0001,365
2010-05-1828729127527810,380,0001,390
2010-05-1728628928028612,365,0001,430
2010-05-1429229528829112,581,0001,455
2010-05-1329030128729819,499,0001,490
2010-05-1228429027928221,468,0001,410
2010-05-1129229327827931,438,0001,395
2010-05-1028028827928513,317,0001,425
2010-05-0727528827128226,099,0001,410
2010-05-0630130429129513,151,0001,475
2010-04-3031431730931111,909,0001,555
2010-04-283073103053069,184,0001,530
2010-04-273123183113159,888,0001,575
2010-04-263093143093119,300,0001,555
2010-04-2330230929930415,033,0001,520
2010-04-223003032973018,713,0001,505
2010-04-2129930329530015,822,0001,500
2010-04-2029530129229418,791,0001,470
2010-04-1928729728529019,706,0001,450
2010-04-162922922862895,201,0001,445
2010-04-152952962902929,558,0001,460
2010-04-142983002922946,794,0001,470
2010-04-133023022962979,003,0001,485
2010-04-123003052993019,004,0001,505
2010-04-0929329929229810,170,0001,490
2010-04-082922952912926,319,0001,460
2010-04-072932972922957,082,0001,475
2010-04-062992992892926,931,0001,460
2010-04-052973022962979,504,0001,485
2010-04-0229429729029314,343,0001,465
2010-04-0128429028228910,025,0001,445
2010-03-312852872822839,565,0001,415
2010-03-302842852812838,471,0001,415
2010-03-292742822732816,624,0001,405
2010-03-262692792682799,673,0001,395
2010-03-252762762672709,895,0001,350
2010-03-2427427526626813,180,0001,340
2010-03-232842842762777,050,0001,385
2010-03-192792832782838,880,0001,415
2010-03-1827928327727815,324,0001,390
2010-03-1727027826927713,435,0001,385
2010-03-162702702662676,041,0001,335
2010-03-152742752672708,074,0001,350
2010-03-1227127226626916,058,0001,345
2010-03-1127127426827311,275,0001,365
2010-03-102642682622688,174,0001,340
2010-03-092652682632669,294,0001,330
2010-03-0826026925826917,496,0001,345
2010-03-0524725624625621,189,0001,280
2010-03-042432462432446,427,0001,220
2010-03-032422452412436,723,0001,215
2010-03-022422432402433,258,0001,215
2010-03-012422432412415,312,0001,205
2010-02-262432442412446,310,0001,220
2010-02-252492502422435,220,0001,215
2010-02-242442482432478,911,0001,235
2010-02-232452462432465,897,0001,230
2010-02-2224925124524810,189,0001,240
2010-02-192442462412414,693,0001,205
2010-02-182472482402449,055,0001,220
2010-02-172462472432466,325,0001,230
2010-02-162392432392413,208,0001,205
2010-02-152452452392405,340,0001,200
2010-02-1224624923924312,204,0001,215
2010-02-1024124723924512,779,0001,225
2010-02-0923423823123710,039,0001,185
2010-02-0823624223623811,635,0001,190
2010-02-052312362302348,916,0001,170
2010-02-042402402332408,947,0001,200
2010-02-0323924623523922,774,0001,195
2010-02-0223824123123215,791,0001,160
2010-02-0124224221923216,906,0001,160
2010-01-292432472422429,459,0001,210
2010-01-282502512462476,851,0001,235
2010-01-272482522452459,931,0001,225
2010-01-2625526024524517,263,0001,225
2010-01-2525425624525128,316,0001,255
2010-01-2226626926126213,805,0001,310
2010-01-2126627426527412,631,0001,370
2010-01-2027127626626918,739,0001,345
2010-01-1926827526326410,950,0001,320
2010-01-182642672622659,375,0001,325
2010-01-1526627626427122,111,0001,355
2010-01-1426026525926410,471,0001,320
2010-01-1326326625925911,967,0001,295
2010-01-1226026825826720,317,0001,335
2010-01-0826627326426421,372,0001,320
2010-01-0726526726126517,229,0001,325
2010-01-0625526225326226,384,0001,310
2010-01-0524625424525221,060,0001,260
2010-01-042422452402413,970,0001,205

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