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 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 291 | 294 | 288 | 291 | 10,486,000 | 1,455 |
| 2010-12-29 | 292 | 298 | 292 | 297 | 13,398,000 | 1,485 |
| 2010-12-28 | 285 | 291 | 285 | 290 | 7,696,000 | 1,450 |
| 2010-12-27 | 281 | 289 | 281 | 288 | 8,992,000 | 1,440 |
| 2010-12-24 | 288 | 288 | 279 | 281 | 12,930,000 | 1,405 |
| 2010-12-22 | 287 | 292 | 286 | 289 | 14,197,000 | 1,445 |
| 2010-12-21 | 286 | 288 | 284 | 285 | 12,181,000 | 1,425 |
| 2010-12-20 | 285 | 291 | 283 | 288 | 18,695,000 | 1,440 |
| 2010-12-17 | 282 | 287 | 281 | 286 | 15,743,000 | 1,430 |
| 2010-12-16 | 281 | 284 | 279 | 279 | 11,733,000 | 1,395 |
| 2010-12-15 | 275 | 282 | 274 | 281 | 14,749,000 | 1,405 |
| 2010-12-14 | 278 | 280 | 272 | 274 | 13,222,000 | 1,370 |
| 2010-12-13 | 268 | 276 | 267 | 275 | 12,830,000 | 1,375 |
| 2010-12-10 | 268 | 269 | 264 | 267 | 13,657,000 | 1,335 |
| 2010-12-09 | 266 | 268 | 262 | 264 | 11,699,000 | 1,320 |
| 2010-12-08 | 270 | 271 | 266 | 268 | 10,029,000 | 1,340 |
| 2010-12-07 | 266 | 270 | 265 | 270 | 9,724,000 | 1,350 |
| 2010-12-06 | 261 | 268 | 261 | 267 | 12,142,000 | 1,335 |
| 2010-12-03 | 263 | 265 | 260 | 262 | 10,031,000 | 1,310 |
| 2010-12-02 | 258 | 263 | 258 | 261 | 13,736,000 | 1,305 |
| 2010-12-01 | 255 | 255 | 251 | 254 | 11,333,000 | 1,270 |
| 2010-11-30 | 257 | 260 | 254 | 256 | 10,362,000 | 1,280 |
| 2010-11-29 | 256 | 261 | 255 | 256 | 11,905,000 | 1,280 |
| 2010-11-26 | 256 | 258 | 254 | 254 | 6,131,000 | 1,270 |
| 2010-11-25 | 255 | 258 | 253 | 254 | 8,027,000 | 1,270 |
| 2010-11-24 | 245 | 253 | 242 | 251 | 12,672,000 | 1,255 |
| 2010-11-22 | 250 | 253 | 248 | 250 | 8,517,000 | 1,250 |
| 2010-11-19 | 247 | 248 | 245 | 248 | 9,211,000 | 1,240 |
| 2010-11-18 | 238 | 245 | 236 | 244 | 10,597,000 | 1,220 |
| 2010-11-17 | 235 | 238 | 234 | 237 | 6,859,000 | 1,185 |
| 2010-11-16 | 244 | 246 | 237 | 239 | 8,721,000 | 1,195 |
| 2010-11-15 | 246 | 247 | 241 | 242 | 6,430,000 | 1,210 |
| 2010-11-12 | 243 | 246 | 242 | 244 | 7,167,000 | 1,220 |
| 2010-11-11 | 243 | 247 | 242 | 246 | 8,160,000 | 1,230 |
| 2010-11-10 | 240 | 245 | 239 | 244 | 12,672,000 | 1,220 |
| 2010-11-09 | 237 | 242 | 235 | 239 | 10,663,000 | 1,195 |
| 2010-11-08 | 245 | 246 | 236 | 241 | 10,761,000 | 1,205 |
| 2010-11-05 | 242 | 244 | 240 | 243 | 9,443,000 | 1,215 |
| 2010-11-04 | 232 | 243 | 231 | 242 | 17,119,000 | 1,210 |
| 2010-11-02 | 231 | 234 | 227 | 228 | 13,297,000 | 1,140 |
| 2010-11-01 | 235 | 237 | 230 | 232 | 9,305,000 | 1,160 |
| 2010-10-29 | 234 | 236 | 230 | 236 | 11,572,000 | 1,180 |
| 2010-10-28 | 238 | 238 | 232 | 233 | 20,932,000 | 1,165 |
| 2010-10-27 | 248 | 248 | 236 | 237 | 34,650,000 | 1,185 |
| 2010-10-26 | 255 | 257 | 252 | 254 | 8,477,000 | 1,270 |
| 2010-10-25 | 256 | 259 | 254 | 255 | 6,665,000 | 1,275 |
| 2010-10-22 | 251 | 257 | 248 | 255 | 8,768,000 | 1,275 |
| 2010-10-21 | 253 | 255 | 247 | 250 | 12,654,000 | 1,250 |
| 2010-10-20 | 249 | 253 | 243 | 251 | 13,088,000 | 1,255 |
| 2010-10-19 | 250 | 254 | 248 | 253 | 10,113,000 | 1,265 |
| 2010-10-18 | 248 | 254 | 247 | 250 | 18,253,000 | 1,250 |
| 2010-10-15 | 240 | 248 | 239 | 247 | 16,688,000 | 1,235 |
| 2010-10-14 | 237 | 243 | 233 | 241 | 18,518,000 | 1,205 |
| 2010-10-13 | 230 | 234 | 228 | 231 | 10,896,000 | 1,155 |
| 2010-10-12 | 237 | 238 | 227 | 228 | 11,591,000 | 1,140 |
| 2010-10-08 | 235 | 237 | 234 | 237 | 7,430,000 | 1,185 |
| 2010-10-07 | 233 | 236 | 231 | 234 | 9,460,000 | 1,170 |
| 2010-10-06 | 225 | 236 | 225 | 236 | 14,535,000 | 1,180 |
| 2010-10-05 | 216 | 225 | 216 | 223 | 7,777,000 | 1,115 |
| 2010-10-04 | 222 | 223 | 218 | 218 | 8,571,000 | 1,090 |
| 2010-10-01 | 226 | 227 | 219 | 222 | 13,075,000 | 1,110 |
| 2010-09-30 | 230 | 233 | 224 | 225 | 9,406,000 | 1,125 |
| 2010-09-29 | 228 | 234 | 227 | 231 | 8,271,000 | 1,155 |
| 2010-09-28 | 224 | 229 | 222 | 227 | 9,719,000 | 1,135 |
| 2010-09-27 | 224 | 225 | 222 | 225 | 7,066,000 | 1,125 |
| 2010-09-24 | 225 | 227 | 222 | 223 | 18,519,000 | 1,115 |
| 2010-09-22 | 230 | 231 | 228 | 229 | 5,972,000 | 1,145 |
| 2010-09-21 | 236 | 238 | 232 | 232 | 6,966,000 | 1,160 |
| 2010-09-17 | 230 | 234 | 230 | 234 | 5,259,000 | 1,170 |
| 2010-09-16 | 234 | 234 | 228 | 229 | 6,601,000 | 1,145 |
| 2010-09-15 | 225 | 234 | 225 | 231 | 8,814,000 | 1,155 |
| 2010-09-14 | 227 | 229 | 225 | 225 | 3,849,000 | 1,125 |
| 2010-09-13 | 228 | 230 | 226 | 227 | 7,595,000 | 1,135 |
| 2010-09-10 | 225 | 228 | 223 | 227 | 11,654,000 | 1,135 |
| 2010-09-09 | 224 | 224 | 220 | 222 | 5,574,000 | 1,110 |
| 2010-09-08 | 223 | 223 | 219 | 220 | 7,758,000 | 1,100 |
| 2010-09-07 | 226 | 228 | 224 | 228 | 6,963,000 | 1,140 |
| 2010-09-06 | 225 | 230 | 224 | 229 | 9,376,000 | 1,145 |
| 2010-09-03 | 221 | 224 | 220 | 222 | 5,282,000 | 1,110 |
| 2010-09-02 | 221 | 222 | 217 | 219 | 6,758,000 | 1,095 |
| 2010-09-01 | 216 | 219 | 213 | 218 | 6,055,000 | 1,090 |
| 2010-08-31 | 216 | 217 | 213 | 215 | 4,739,000 | 1,075 |
| 2010-08-30 | 224 | 225 | 221 | 222 | 6,765,000 | 1,110 |
| 2010-08-27 | 211 | 221 | 211 | 218 | 10,309,000 | 1,090 |
| 2010-08-26 | 215 | 216 | 211 | 213 | 7,015,000 | 1,065 |
| 2010-08-25 | 212 | 214 | 210 | 212 | 9,284,000 | 1,060 |
| 2010-08-24 | 220 | 221 | 215 | 217 | 8,785,000 | 1,085 |
| 2010-08-23 | 224 | 225 | 221 | 223 | 6,263,000 | 1,115 |
| 2010-08-20 | 221 | 226 | 220 | 223 | 10,695,000 | 1,115 |
| 2010-08-19 | 222 | 225 | 221 | 223 | 12,440,000 | 1,115 |
| 2010-08-18 | 224 | 226 | 221 | 225 | 12,448,000 | 1,125 |
| 2010-08-17 | 224 | 226 | 222 | 223 | 12,636,000 | 1,115 |
| 2010-08-16 | 229 | 231 | 226 | 229 | 5,955,000 | 1,145 |
| 2010-08-13 | 229 | 233 | 227 | 231 | 9,700,000 | 1,155 |
| 2010-08-12 | 227 | 230 | 226 | 229 | 11,976,000 | 1,145 |
| 2010-08-11 | 239 | 240 | 232 | 234 | 10,422,000 | 1,170 |
| 2010-08-10 | 243 | 247 | 242 | 243 | 9,669,000 | 1,215 |
| 2010-08-09 | 240 | 242 | 239 | 240 | 5,048,000 | 1,200 |
| 2010-08-06 | 240 | 243 | 239 | 242 | 8,802,000 | 1,210 |
| 2010-08-05 | 243 | 244 | 239 | 240 | 9,440,000 | 1,200 |
| 2010-08-04 | 247 | 248 | 238 | 240 | 14,123,000 | 1,200 |
| 2010-08-03 | 253 | 254 | 248 | 249 | 7,189,000 | 1,245 |
| 2010-08-02 | 254 | 255 | 246 | 249 | 15,179,000 | 1,245 |
| 2010-07-30 | 265 | 269 | 251 | 256 | 14,396,000 | 1,280 |
| 2010-07-29 | 264 | 268 | 262 | 266 | 7,181,000 | 1,330 |
| 2010-07-28 | 260 | 266 | 259 | 265 | 7,621,000 | 1,325 |
| 2010-07-27 | 258 | 261 | 257 | 257 | 4,552,000 | 1,285 |
| 2010-07-26 | 254 | 258 | 253 | 256 | 6,815,000 | 1,280 |
| 2010-07-23 | 252 | 254 | 247 | 250 | 8,703,000 | 1,250 |
| 2010-07-22 | 246 | 249 | 245 | 247 | 4,797,000 | 1,235 |
| 2010-07-21 | 252 | 253 | 246 | 248 | 5,360,000 | 1,240 |
| 2010-07-20 | 248 | 253 | 246 | 250 | 8,774,000 | 1,250 |
| 2010-07-16 | 251 | 253 | 245 | 249 | 8,276,000 | 1,245 |
| 2010-07-15 | 256 | 257 | 252 | 254 | 6,076,000 | 1,270 |
| 2010-07-14 | 259 | 261 | 256 | 257 | 5,934,000 | 1,285 |
| 2010-07-13 | 259 | 261 | 249 | 252 | 10,087,000 | 1,260 |
| 2010-07-12 | 258 | 263 | 257 | 258 | 6,023,000 | 1,290 |
| 2010-07-09 | 261 | 262 | 257 | 261 | 6,142,000 | 1,305 |
| 2010-07-08 | 263 | 264 | 260 | 261 | 7,221,000 | 1,305 |
| 2010-07-07 | 257 | 259 | 253 | 256 | 12,135,000 | 1,280 |
| 2010-07-06 | 244 | 255 | 242 | 255 | 10,256,000 | 1,275 |
| 2010-07-05 | 245 | 249 | 245 | 245 | 5,700,000 | 1,225 |
| 2010-07-02 | 242 | 247 | 239 | 244 | 14,504,000 | 1,220 |
| 2010-07-01 | 248 | 249 | 239 | 245 | 13,163,000 | 1,225 |
| 2010-06-30 | 251 | 252 | 246 | 251 | 12,058,000 | 1,255 |
| 2010-06-29 | 260 | 265 | 258 | 259 | 5,925,000 | 1,295 |
| 2010-06-28 | 269 | 269 | 261 | 263 | 6,537,000 | 1,315 |
| 2010-06-25 | 273 | 273 | 266 | 268 | 10,843,000 | 1,340 |
| 2010-06-24 | 276 | 281 | 275 | 277 | 6,634,000 | 1,385 |
| 2010-06-23 | 277 | 279 | 272 | 275 | 9,385,000 | 1,375 |
| 2010-06-22 | 284 | 288 | 282 | 283 | 7,223,000 | 1,415 |
| 2010-06-21 | 276 | 288 | 276 | 285 | 14,659,000 | 1,425 |
| 2010-06-18 | 275 | 276 | 270 | 272 | 7,460,000 | 1,360 |
| 2010-06-17 | 278 | 281 | 273 | 276 | 7,877,000 | 1,380 |
| 2010-06-16 | 284 | 285 | 280 | 281 | 7,963,000 | 1,405 |
| 2010-06-15 | 278 | 282 | 277 | 280 | 3,625,000 | 1,400 |
| 2010-06-14 | 275 | 281 | 275 | 278 | 5,760,000 | 1,390 |
| 2010-06-11 | 273 | 275 | 269 | 271 | 14,114,000 | 1,355 |
| 2010-06-10 | 264 | 265 | 257 | 264 | 8,818,000 | 1,320 |
| 2010-06-09 | 271 | 272 | 260 | 263 | 11,237,000 | 1,315 |
| 2010-06-08 | 270 | 279 | 269 | 271 | 11,594,000 | 1,355 |
| 2010-06-07 | 272 | 274 | 267 | 272 | 11,804,000 | 1,360 |
| 2010-06-04 | 286 | 287 | 277 | 280 | 15,817,000 | 1,400 |
| 2010-06-03 | 276 | 281 | 273 | 279 | 11,356,000 | 1,395 |
| 2010-06-02 | 272 | 277 | 269 | 270 | 12,677,000 | 1,350 |
| 2010-06-01 | 283 | 288 | 274 | 276 | 18,893,000 | 1,380 |
| 2010-05-31 | 276 | 279 | 274 | 275 | 11,635,000 | 1,375 |
| 2010-05-28 | 275 | 281 | 274 | 280 | 23,063,000 | 1,400 |
| 2010-05-27 | 258 | 269 | 257 | 267 | 17,608,000 | 1,335 |
| 2010-05-26 | 255 | 260 | 251 | 259 | 15,219,000 | 1,295 |
| 2010-05-25 | 257 | 258 | 249 | 251 | 13,568,000 | 1,255 |
| 2010-05-24 | 262 | 264 | 258 | 261 | 9,931,000 | 1,305 |
| 2010-05-21 | 254 | 260 | 252 | 259 | 18,676,000 | 1,295 |
| 2010-05-20 | 274 | 276 | 264 | 267 | 14,833,000 | 1,335 |
| 2010-05-19 | 270 | 276 | 264 | 273 | 19,439,000 | 1,365 |
| 2010-05-18 | 287 | 291 | 275 | 278 | 10,380,000 | 1,390 |
| 2010-05-17 | 286 | 289 | 280 | 286 | 12,365,000 | 1,430 |
| 2010-05-14 | 292 | 295 | 288 | 291 | 12,581,000 | 1,455 |
| 2010-05-13 | 290 | 301 | 287 | 298 | 19,499,000 | 1,490 |
| 2010-05-12 | 284 | 290 | 279 | 282 | 21,468,000 | 1,410 |
| 2010-05-11 | 292 | 293 | 278 | 279 | 31,438,000 | 1,395 |
| 2010-05-10 | 280 | 288 | 279 | 285 | 13,317,000 | 1,425 |
| 2010-05-07 | 275 | 288 | 271 | 282 | 26,099,000 | 1,410 |
| 2010-05-06 | 301 | 304 | 291 | 295 | 13,151,000 | 1,475 |
| 2010-04-30 | 314 | 317 | 309 | 311 | 11,909,000 | 1,555 |
| 2010-04-28 | 307 | 310 | 305 | 306 | 9,184,000 | 1,530 |
| 2010-04-27 | 312 | 318 | 311 | 315 | 9,888,000 | 1,575 |
| 2010-04-26 | 309 | 314 | 309 | 311 | 9,300,000 | 1,555 |
| 2010-04-23 | 302 | 309 | 299 | 304 | 15,033,000 | 1,520 |
| 2010-04-22 | 300 | 303 | 297 | 301 | 8,713,000 | 1,505 |
| 2010-04-21 | 299 | 303 | 295 | 300 | 15,822,000 | 1,500 |
| 2010-04-20 | 295 | 301 | 292 | 294 | 18,791,000 | 1,470 |
| 2010-04-19 | 287 | 297 | 285 | 290 | 19,706,000 | 1,450 |
| 2010-04-16 | 292 | 292 | 286 | 289 | 5,201,000 | 1,445 |
| 2010-04-15 | 295 | 296 | 290 | 292 | 9,558,000 | 1,460 |
| 2010-04-14 | 298 | 300 | 292 | 294 | 6,794,000 | 1,470 |
| 2010-04-13 | 302 | 302 | 296 | 297 | 9,003,000 | 1,485 |
| 2010-04-12 | 300 | 305 | 299 | 301 | 9,004,000 | 1,505 |
| 2010-04-09 | 293 | 299 | 292 | 298 | 10,170,000 | 1,490 |
| 2010-04-08 | 292 | 295 | 291 | 292 | 6,319,000 | 1,460 |
| 2010-04-07 | 293 | 297 | 292 | 295 | 7,082,000 | 1,475 |
| 2010-04-06 | 299 | 299 | 289 | 292 | 6,931,000 | 1,460 |
| 2010-04-05 | 297 | 302 | 296 | 297 | 9,504,000 | 1,485 |
| 2010-04-02 | 294 | 297 | 290 | 293 | 14,343,000 | 1,465 |
| 2010-04-01 | 284 | 290 | 282 | 289 | 10,025,000 | 1,445 |
| 2010-03-31 | 285 | 287 | 282 | 283 | 9,565,000 | 1,415 |
| 2010-03-30 | 284 | 285 | 281 | 283 | 8,471,000 | 1,415 |
| 2010-03-29 | 274 | 282 | 273 | 281 | 6,624,000 | 1,405 |
| 2010-03-26 | 269 | 279 | 268 | 279 | 9,673,000 | 1,395 |
| 2010-03-25 | 276 | 276 | 267 | 270 | 9,895,000 | 1,350 |
| 2010-03-24 | 274 | 275 | 266 | 268 | 13,180,000 | 1,340 |
| 2010-03-23 | 284 | 284 | 276 | 277 | 7,050,000 | 1,385 |
| 2010-03-19 | 279 | 283 | 278 | 283 | 8,880,000 | 1,415 |
| 2010-03-18 | 279 | 283 | 277 | 278 | 15,324,000 | 1,390 |
| 2010-03-17 | 270 | 278 | 269 | 277 | 13,435,000 | 1,385 |
| 2010-03-16 | 270 | 270 | 266 | 267 | 6,041,000 | 1,335 |
| 2010-03-15 | 274 | 275 | 267 | 270 | 8,074,000 | 1,350 |
| 2010-03-12 | 271 | 272 | 266 | 269 | 16,058,000 | 1,345 |
| 2010-03-11 | 271 | 274 | 268 | 273 | 11,275,000 | 1,365 |
| 2010-03-10 | 264 | 268 | 262 | 268 | 8,174,000 | 1,340 |
| 2010-03-09 | 265 | 268 | 263 | 266 | 9,294,000 | 1,330 |
| 2010-03-08 | 260 | 269 | 258 | 269 | 17,496,000 | 1,345 |
| 2010-03-05 | 247 | 256 | 246 | 256 | 21,189,000 | 1,280 |
| 2010-03-04 | 243 | 246 | 243 | 244 | 6,427,000 | 1,220 |
| 2010-03-03 | 242 | 245 | 241 | 243 | 6,723,000 | 1,215 |
| 2010-03-02 | 242 | 243 | 240 | 243 | 3,258,000 | 1,215 |
| 2010-03-01 | 242 | 243 | 241 | 241 | 5,312,000 | 1,205 |
| 2010-02-26 | 243 | 244 | 241 | 244 | 6,310,000 | 1,220 |
| 2010-02-25 | 249 | 250 | 242 | 243 | 5,220,000 | 1,215 |
| 2010-02-24 | 244 | 248 | 243 | 247 | 8,911,000 | 1,235 |
| 2010-02-23 | 245 | 246 | 243 | 246 | 5,897,000 | 1,230 |
| 2010-02-22 | 249 | 251 | 245 | 248 | 10,189,000 | 1,240 |
| 2010-02-19 | 244 | 246 | 241 | 241 | 4,693,000 | 1,205 |
| 2010-02-18 | 247 | 248 | 240 | 244 | 9,055,000 | 1,220 |
| 2010-02-17 | 246 | 247 | 243 | 246 | 6,325,000 | 1,230 |
| 2010-02-16 | 239 | 243 | 239 | 241 | 3,208,000 | 1,205 |
| 2010-02-15 | 245 | 245 | 239 | 240 | 5,340,000 | 1,200 |
| 2010-02-12 | 246 | 249 | 239 | 243 | 12,204,000 | 1,215 |
| 2010-02-10 | 241 | 247 | 239 | 245 | 12,779,000 | 1,225 |
| 2010-02-09 | 234 | 238 | 231 | 237 | 10,039,000 | 1,185 |
| 2010-02-08 | 236 | 242 | 236 | 238 | 11,635,000 | 1,190 |
| 2010-02-05 | 231 | 236 | 230 | 234 | 8,916,000 | 1,170 |
| 2010-02-04 | 240 | 240 | 233 | 240 | 8,947,000 | 1,200 |
| 2010-02-03 | 239 | 246 | 235 | 239 | 22,774,000 | 1,195 |
| 2010-02-02 | 238 | 241 | 231 | 232 | 15,791,000 | 1,160 |
| 2010-02-01 | 242 | 242 | 219 | 232 | 16,906,000 | 1,160 |
| 2010-01-29 | 243 | 247 | 242 | 242 | 9,459,000 | 1,210 |
| 2010-01-28 | 250 | 251 | 246 | 247 | 6,851,000 | 1,235 |
| 2010-01-27 | 248 | 252 | 245 | 245 | 9,931,000 | 1,225 |
| 2010-01-26 | 255 | 260 | 245 | 245 | 17,263,000 | 1,225 |
| 2010-01-25 | 254 | 256 | 245 | 251 | 28,316,000 | 1,255 |
| 2010-01-22 | 266 | 269 | 261 | 262 | 13,805,000 | 1,310 |
| 2010-01-21 | 266 | 274 | 265 | 274 | 12,631,000 | 1,370 |
| 2010-01-20 | 271 | 276 | 266 | 269 | 18,739,000 | 1,345 |
| 2010-01-19 | 268 | 275 | 263 | 264 | 10,950,000 | 1,320 |
| 2010-01-18 | 264 | 267 | 262 | 265 | 9,375,000 | 1,325 |
| 2010-01-15 | 266 | 276 | 264 | 271 | 22,111,000 | 1,355 |
| 2010-01-14 | 260 | 265 | 259 | 264 | 10,471,000 | 1,320 |
| 2010-01-13 | 263 | 266 | 259 | 259 | 11,967,000 | 1,295 |
| 2010-01-12 | 260 | 268 | 258 | 267 | 20,317,000 | 1,335 |
| 2010-01-08 | 266 | 273 | 264 | 264 | 21,372,000 | 1,320 |
| 2010-01-07 | 265 | 267 | 261 | 265 | 17,229,000 | 1,325 |
| 2010-01-06 | 255 | 262 | 253 | 262 | 26,384,000 | 1,310 |
| 2010-01-05 | 246 | 254 | 245 | 252 | 21,060,000 | 1,260 |
| 2010-01-04 | 242 | 245 | 240 | 241 | 3,970,000 | 1,205 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1986-09-26]1株→1.1株
