1. HOME >
  2. 株価時系列 >
  3. 4183 >
  4. 2011年

4183 三井化学(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-302342362332353,092,0001,175
2011-12-292332362312345,485,0001,170
2011-12-282382392322349,032,0001,170
2011-12-272422442382407,917,0001,200
2011-12-262482492422454,897,0001,225
2011-12-222482502452454,353,0001,225
2011-12-212512522492497,060,0001,245
2011-12-202422462412443,390,0001,220
2011-12-192432452402424,755,0001,210
2011-12-162432462422445,173,0001,220
2011-12-152512522422428,773,0001,210
2011-12-142502552482536,264,0001,265
2011-12-132532542492518,270,0001,255
2011-12-122552602542586,662,0001,290
2011-12-0925325625025114,226,0001,255
2011-12-082582602562574,585,0001,285
2011-12-072562592532589,468,0001,290
2011-12-062602602532546,167,0001,270
2011-12-052612632572608,014,0001,300
2011-12-022572612562609,530,0001,300
2011-12-0125726425225919,607,0001,295
2011-11-302442442392446,712,0001,220
2011-11-292392462392465,642,0001,230
2011-11-282352382322375,806,0001,185
2011-11-252282342282314,752,0001,155
2011-11-242292322282295,171,0001,145
2011-11-222292352282335,178,0001,165
2011-11-212292332292324,015,0001,160
2011-11-182272332262327,694,0001,160
2011-11-172282312252298,618,0001,145
2011-11-162392402302318,327,0001,155
2011-11-152402422382404,542,0001,200
2011-11-142442472412428,124,0001,210
2011-11-112392412352374,705,0001,185
2011-11-1023724023323713,263,0001,185
2011-11-0924024924024918,518,0001,245
2011-11-0823824123223620,118,0001,180
2011-11-0723123522823419,163,0001,170
2011-11-0424224223123417,316,0001,170
2011-11-0224925123523817,259,0001,190
2011-11-012592612522537,273,0001,265
2011-10-3126227426226310,018,0001,315
2011-10-2826927026226311,102,0001,315
2011-10-272562642532639,133,0001,315
2011-10-262552582532567,817,0001,280
2011-10-252672692572599,892,0001,295
2011-10-242612662572666,442,0001,330
2011-10-212562602562593,633,0001,295
2011-10-202602612562586,147,0001,290
2011-10-192592652572629,094,0001,310
2011-10-182562612552566,018,0001,280
2011-10-172632642612633,424,0001,315
2011-10-142652652552575,249,0001,285
2011-10-132672672642654,931,0001,325
2011-10-122562612522607,863,0001,300
2011-10-1125426225325911,715,0001,295
2011-10-072432482432468,325,0001,230
2011-10-0623024123024012,284,0001,200
2011-10-0523823922622713,796,0001,135
2011-10-0424324323223519,991,0001,175
2011-10-0325325424324911,980,0001,245
2011-09-302642672552619,768,0001,305
2011-09-2925426125226110,022,0001,305
2011-09-282572632562589,533,0001,290
2011-09-2725325725125612,493,0001,280
2011-09-2626226424524612,065,0001,230
2011-09-222602682572599,293,0001,295
2011-09-2125726625626512,850,0001,325
2011-09-202572592542556,434,0001,275
2011-09-1625226225126214,547,0001,310
2011-09-152492522472486,513,0001,240
2011-09-1425225524324415,816,0001,220
2011-09-132472532452528,312,0001,260
2011-09-1224724824324616,187,0001,230
2011-09-0926126325325518,983,0001,275
2011-09-0826726825826011,396,0001,300
2011-09-0725926525826213,864,0001,310
2011-09-0625926525325419,123,0001,270
2011-09-0527327825926016,618,0001,300
2011-09-0226927226526713,417,0001,335
2011-09-012662732652699,441,0001,345
2011-08-312602672582639,497,0001,315
2011-08-3026426726026211,607,0001,310
2011-08-2925726525625816,005,0001,290
2011-08-262482552472547,887,0001,270
2011-08-2524525524424816,315,0001,240
2011-08-2424524723623911,167,0001,195
2011-08-2324224423824210,136,0001,210
2011-08-2224524823924019,577,0001,200
2011-08-1925325524524611,976,0001,230
2011-08-1826526825525921,012,0001,295
2011-08-172642662632634,202,0001,315
2011-08-162632692632659,940,0001,325
2011-08-152642682612625,635,0001,310
2011-08-122692692592598,428,0001,295
2011-08-112612682602657,370,0001,325
2011-08-102692752662699,781,0001,345
2011-08-0926026425126315,609,0001,315
2011-08-0827327526526811,799,0001,340
2011-08-0526627826527718,759,0001,385
2011-08-0428329427727926,550,0001,395
2011-08-032852882812846,922,0001,420
2011-08-022942962902936,567,0001,465
2011-08-012942992932968,047,0001,480
2011-07-292902942902946,638,0001,470
2011-07-282912922902927,281,0001,460
2011-07-272922962902948,259,0001,470
2011-07-262902932892924,730,0001,460
2011-07-252852922852918,426,0001,455
2011-07-222932932882886,995,0001,440
2011-07-212902912882893,334,0001,445
2011-07-202952962872898,102,0001,445
2011-07-192932962902918,060,0001,455
2011-07-152882952882939,217,0001,465
2011-07-1429029028428810,777,0001,440
2011-07-1328929528729117,381,0001,455
2011-07-1229029428929111,772,0001,455
2011-07-1129129528929416,003,0001,470
2011-07-0829529729129415,960,0001,470
2011-07-0729529729329312,733,0001,465
2011-07-062962972932978,505,0001,485
2011-07-0529629829129412,625,0001,470
2011-07-0429430029329611,620,0001,480
2011-07-012912932892917,974,0001,455
2011-06-3028829328629213,570,0001,460
2011-06-2927628427628410,877,0001,420
2011-06-282752772722745,194,0001,370
2011-06-272732762692745,716,0001,370
2011-06-242702742672745,356,0001,370
2011-06-232712742672686,155,0001,340
2011-06-222682752672747,580,0001,370
2011-06-212642662592646,603,0001,320
2011-06-202632672612624,793,0001,310
2011-06-172712712602639,763,0001,315
2011-06-1627327726826910,837,0001,345
2011-06-1527427927227814,348,0001,390
2011-06-1426527326127111,928,0001,355
2011-06-132632682612658,184,0001,325
2011-06-1027227326526615,568,0001,330
2011-06-0926426525826412,436,0001,320
2011-06-0826426726326411,735,0001,320
2011-06-072562632542638,526,0001,315
2011-06-0625626025425810,815,0001,290
2011-06-0326326425225521,735,0001,275
2011-06-0226226425926210,639,0001,310
2011-06-012692692662687,222,0001,340
2011-05-3126427026426718,351,0001,335
2011-05-3026526826226312,914,0001,315
2011-05-2727127326426613,522,0001,330
2011-05-262722722672717,101,0001,355
2011-05-252682712662687,545,0001,340
2011-05-2426727026426710,792,0001,335
2011-05-2327227326527010,192,0001,350
2011-05-202742782732767,635,0001,380
2011-05-1928328327527810,994,0001,390
2011-05-182802872782859,091,0001,425
2011-05-1728228327428214,282,0001,410
2011-05-162882892832867,335,0001,430
2011-05-1329630029129315,595,0001,465
2011-05-1229530029429712,286,0001,485
2011-05-1130230629029221,422,0001,460
2011-05-102972982962977,113,0001,485
2011-05-092982992942968,486,0001,480
2011-05-062982992952979,003,0001,485
2011-05-023013083003069,743,0001,530
2011-04-2829829929529713,777,0001,485
2011-04-2729629829429710,460,0001,485
2011-04-2629529929329512,221,0001,475
2011-04-2530030329429514,826,0001,475
2011-04-222842892822889,642,0001,440
2011-04-212902902832859,692,0001,425
2011-04-2028328828128610,856,0001,430
2011-04-192782832782817,913,0001,405
2011-04-182822852802817,584,0001,405
2011-04-1528628628128111,721,0001,405
2011-04-1428728827928516,560,0001,425
2011-04-132792882782858,104,0001,425
2011-04-122812822762806,335,0001,400
2011-04-112842912832846,598,0001,420
2011-04-0828129127628811,553,0001,440
2011-04-072862892802818,874,0001,405
2011-04-0629329328228611,632,0001,430
2011-04-052972972892939,909,0001,465
2011-04-0429630029529712,413,0001,485
2011-04-0129430029029412,292,0001,470
2011-03-3129329628829414,606,0001,470
2011-03-3027929527629418,937,0001,470
2011-03-2927628227127812,501,0001,390
2011-03-2827628427428114,262,0001,405
2011-03-252812832722789,348,0001,390
2011-03-2427028027027718,779,0001,385
2011-03-2327928126827115,748,0001,355
2011-03-2226627926627823,136,0001,390
2011-03-1825526225525918,800,0001,295
2011-03-1723925723225125,983,0001,255
2011-03-1625625623224833,793,0001,240
2011-03-1523824020120831,491,0001,040
2011-03-1423225623224727,655,0001,235
2011-03-1127928327727817,658,0001,390
2011-03-1029029128328512,779,0001,425
2011-03-0929329628729023,733,0001,450
2011-03-0830030229329317,889,0001,465
2011-03-0730230229529711,454,0001,485
2011-03-0430830929830322,525,0001,515
2011-03-0330130530030411,325,0001,520
2011-03-0230430729829916,306,0001,495
2011-03-0130731330731312,258,0001,565
2011-02-2829830629530515,161,0001,525
2011-02-2529930429429821,850,0001,490
2011-02-2430430629529521,308,0001,475
2011-02-2330631430630820,752,0001,540
2011-02-2232032231231312,306,0001,565
2011-02-213253263223257,332,0001,625
2011-02-183303303233277,184,0001,635
2011-02-1733533832832912,830,0001,645
2011-02-1633133532933212,240,0001,660
2011-02-153273323263309,960,0001,650
2011-02-143323333263279,419,0001,635
2011-02-103233273223267,378,0001,630
2011-02-093293293243278,053,0001,635
2011-02-0833033332432514,689,0001,625
2011-02-0732632932332714,777,0001,635
2011-02-0431932731431525,915,0001,575
2011-02-0330531830531820,645,0001,590
2011-02-0230031029930818,822,0001,540
2011-02-012933002922988,683,0001,490
2011-01-312932952892949,730,0001,470
2011-01-283013022962978,637,0001,485
2011-01-2730530529529913,612,0001,495
2011-01-263023053003028,150,0001,510
2011-01-2530530830030515,030,0001,525
2011-01-2430230929930913,012,0001,545
2011-01-2131131129629818,714,0001,490
2011-01-2030831230330921,692,0001,545
2011-01-1929831129731024,676,0001,550
2011-01-1829029728629613,646,0001,480
2011-01-172922952892908,853,0001,450
2011-01-1429730029229215,015,0001,460
2011-01-133093102993009,169,0001,500
2011-01-1230831030430510,527,0001,525
2011-01-113003062993047,790,0001,520
2011-01-073013052983029,519,0001,510
2011-01-0630030429930110,768,0001,505
2011-01-052952982952977,527,0001,485
2011-01-042952962912956,219,0001,475

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