1. HOME >
  2. 株価時系列 >
  3. 4183 >
  4. 2012年

4183 三井化学(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-282252262212237,808,0001,115
2012-12-2721622521522115,749,0001,105
2012-12-2620821420621312,880,0001,065
2012-12-252092102042057,215,0001,025
2012-12-2121221320220715,746,0001,035
2012-12-2020821220420810,674,0001,040
2012-12-1920721120621015,625,0001,050
2012-12-1820021020020615,494,0001,030
2012-12-172012021971987,639,000990
2012-12-1419719719119512,823,000975
2012-12-1318719818719414,040,000970
2012-12-121851851821846,039,000920
2012-12-111851851811834,720,000915
2012-12-101871891831848,359,000920
2012-12-071841881841865,832,000930
2012-12-0618419218318712,950,000935
2012-12-0518318417918210,415,000910
2012-12-041871871821848,942,000920
2012-12-031881891851885,980,000940
2012-11-301861881821868,610,000930
2012-11-291871871821869,530,000930
2012-11-2818818918118211,495,000910
2012-11-271921931881907,941,000950
2012-11-2619319819119210,064,000960
2012-11-221881921881918,355,000955
2012-11-2118118618018510,781,000925
2012-11-2018318418018114,798,000905
2012-11-1917918417818112,708,000905
2012-11-1617018116817827,091,000890
2012-11-1515516815516514,823,000825
2012-11-141541551521544,665,000770
2012-11-131571581531556,976,000775
2012-11-121601621581582,994,000790
2012-11-091611631601627,021,000810
2012-11-081661671631657,012,000825
2012-11-071661681631688,394,000840
2012-11-061671681621649,917,000820
2012-11-051681691661683,363,000840
2012-11-0217117216616911,789,000845
2012-11-0116517116416812,162,000840
2012-10-311601681601658,725,000825
2012-10-301601631581598,242,000795
2012-10-291601621591604,217,000800
2012-10-261631661601605,334,000800
2012-10-251621631591626,767,000810
2012-10-241621651611629,805,000810
2012-10-231701731651678,900,000835
2012-10-221601661591658,606,000825
2012-10-191621651591659,207,000825
2012-10-181621651601648,921,000820
2012-10-1716016315916110,530,000805
2012-10-161531581531569,230,000780
2012-10-151461521451519,908,000755
2012-10-121461491461467,659,000730
2012-10-111461491451466,426,000730
2012-10-101481491431459,951,000725
2012-10-091521531491508,257,000750
2012-10-0514915714815514,408,000775
2012-10-041521541501509,168,000750
2012-10-031541551511525,496,000760
2012-10-0215515915515612,049,000780
2012-10-011521541511545,383,000770
2012-09-281551571521539,196,000765
2012-09-2715415715015319,219,000765
2012-09-261631641581596,110,000795
2012-09-251651711651689,897,000840
2012-09-241661691651665,346,000830
2012-09-211711721671687,560,000840
2012-09-201751771691709,070,000850
2012-09-191771801731769,890,000880
2012-09-181701771681759,950,000875
2012-09-1416617316517016,109,000850
2012-09-131581621561606,519,000800
2012-09-121551581541576,494,000785
2012-09-111551561531544,078,000770
2012-09-101541581511579,539,000785
2012-09-0715515715415713,441,000785
2012-09-061501511471508,700,000750
2012-09-051561571501517,445,000755
2012-09-041571611561595,568,000795
2012-09-031611611531578,991,000785
2012-08-311651661591597,383,000795
2012-08-301691701651674,472,000835
2012-08-291651681651683,332,000840
2012-08-2817417416416610,016,000830
2012-08-271751761721744,203,000870
2012-08-241761761701726,817,000860
2012-08-231791801761789,900,000890
2012-08-221831831781798,364,000895
2012-08-211851881831844,872,000920
2012-08-201871901851867,393,000930
2012-08-171811871801849,864,000920
2012-08-1617918117618012,151,000900
2012-08-151841841771788,150,000890
2012-08-141821851811825,470,000910
2012-08-1318118417618311,042,000915
2012-08-101821851791817,992,000905
2012-08-0918018518018211,389,000910
2012-08-0817118517118117,411,000905
2012-08-0716017815817527,244,000875
2012-08-0616516815715911,055,000795
2012-08-031651651591636,346,000815
2012-08-021701711661676,450,000835
2012-08-011751751671707,777,000850
2012-07-311771781731776,427,000885
2012-07-301801831751775,515,000885
2012-07-271761791741767,510,000880
2012-07-261691741671729,030,000860
2012-07-251681691641655,199,000825
2012-07-241701731691708,415,000850
2012-07-231751751681697,271,000845
2012-07-201841841781785,435,000890
2012-07-191821871821845,415,000920
2012-07-181831851801805,272,000900
2012-07-171901901811816,823,000905
2012-07-131881911871886,147,000940
2012-07-1219319418618710,627,000935
2012-07-112012011931959,911,000975
2012-07-102042072012015,893,0001,005
2012-07-0920621020320311,119,0001,015
2012-07-0619820819820613,578,0001,030
2012-07-052002021992004,527,0001,000
2012-07-042002021992004,806,0001,000
2012-07-0320120519819910,401,000995
2012-07-0220020519820310,081,0001,015
2012-06-291911991911988,460,000990
2012-06-281971971931945,186,000970
2012-06-271941951921944,851,000970
2012-06-2619719718819512,938,000975
2012-06-252042051961978,629,000985
2012-06-2219920419620111,334,0001,005
2012-06-2120020619820113,058,0001,005
2012-06-201931961931956,517,000975
2012-06-191941971911926,216,000960
2012-06-181971981941977,229,000985
2012-06-152002001891938,275,000965
2012-06-141921961911955,484,000975
2012-06-131971971921936,934,000965
2012-06-121911951891929,233,000960
2012-06-111921961911968,203,000980
2012-06-0819319318518711,646,000935
2012-06-0719519718919310,793,000965
2012-06-0618619318319010,725,000950
2012-06-0518418718318412,378,000920
2012-06-0418418517918113,381,000905
2012-06-0119719719019112,425,000955
2012-05-3120020319819913,997,000995
2012-05-3021321320220515,226,0001,025
2012-05-2921021520821411,204,0001,070
2012-05-282102112072095,562,0001,045
2012-05-252142152072088,260,0001,040
2012-05-242122152102136,543,0001,065
2012-05-232162182102129,412,0001,060
2012-05-222132182122169,113,0001,080
2012-05-212122132092129,368,0001,060
2012-05-1821321420921012,000,0001,050
2012-05-1720721720721513,835,0001,075
2012-05-162092092032059,531,0001,025
2012-05-1520520719820713,318,0001,035
2012-05-1421421620820810,930,0001,040
2012-05-112212242142167,990,0001,080
2012-05-1021722821722110,267,0001,105
2012-05-092202212172186,826,0001,090
2012-05-082202242192239,315,0001,115
2012-05-072262262182199,117,0001,095
2012-05-022302312272295,533,0001,145
2012-05-012312322292306,503,0001,150
2012-04-2723024123023114,445,0001,155
2012-04-262342352292316,454,0001,155
2012-04-252332352322336,493,0001,165
2012-04-2423123423023211,768,0001,160
2012-04-2322823322623240,748,0001,160
2012-04-202422442412428,747,0001,210
2012-04-192392422382405,180,0001,200
2012-04-182432432392416,489,0001,205
2012-04-172342392312368,232,0001,180
2012-04-162362362322325,437,0001,160
2012-04-1324324423823810,942,0001,190
2012-04-1223624223424011,579,0001,200
2012-04-1123523622823211,793,0001,160
2012-04-102402412352376,547,0001,185
2012-04-092402412372396,845,0001,195
2012-04-062442462402438,706,0001,215
2012-04-0524224824224511,292,0001,225
2012-04-0425125224324511,074,0001,225
2012-04-0324625424625217,926,0001,260
2012-04-0225025124324413,810,0001,220
2012-03-302552552492517,966,0001,255
2012-03-292542572522537,711,0001,265
2012-03-282542582532545,848,0001,270
2012-03-2725726125625710,811,0001,285
2012-03-262552552512528,435,0001,260
2012-03-232572582512529,001,0001,260
2012-03-222582622562586,435,0001,290
2012-03-212622642592599,837,0001,295
2012-03-192662672612638,753,0001,315
2012-03-1626326726226513,049,0001,325
2012-03-1526827026126315,313,0001,315
2012-03-142712722682686,832,0001,340
2012-03-1326927226626715,441,0001,335
2012-03-1226927526927011,485,0001,350
2012-03-0927027126526717,130,0001,335
2012-03-082662692642666,611,0001,330
2012-03-0726026425626212,503,0001,310
2012-03-0626927025926414,425,0001,320
2012-03-052742772692728,789,0001,360
2012-03-0227327827027316,448,0001,365
2012-03-0127728126626914,923,0001,345
2012-02-2928428527727812,436,0001,390
2012-02-2827628427328313,705,0001,415
2012-02-2728128627927913,388,0001,395
2012-02-2427428027227910,515,0001,395
2012-02-2327627727127212,268,0001,360
2012-02-2227727927327711,395,0001,385
2012-02-212792822762779,300,0001,385
2012-02-2027528427527816,212,0001,390
2012-02-1726727026126912,076,0001,345
2012-02-1626126425925912,866,0001,295
2012-02-1526126825926311,183,0001,315
2012-02-142582612552609,113,0001,300
2012-02-132572632562597,642,0001,295
2012-02-102642642592609,998,0001,300
2012-02-0926126825926410,698,0001,320
2012-02-0826126325626012,050,0001,300
2012-02-0725426025425813,266,0001,290
2012-02-0624626324625212,473,0001,260
2012-02-0324924923824614,551,0001,230
2012-02-022452502442476,238,0001,235
2012-02-012422462412437,472,0001,215
2012-01-312402442392417,042,0001,205
2012-01-302472482412425,596,0001,210
2012-01-272482492462475,379,0001,235
2012-01-262502522462484,717,0001,240
2012-01-252482502452497,674,0001,245
2012-01-242512522462474,395,0001,235
2012-01-232532542482496,650,0001,245
2012-01-2024725524625215,500,0001,260
2012-01-1923524523424418,457,0001,220
2012-01-182302352292329,293,0001,160
2012-01-172292312292294,632,0001,145
2012-01-162312312262287,350,0001,140
2012-01-132312342302337,918,0001,165
2012-01-1223123322923210,934,0001,160
2012-01-112282312272318,931,0001,155
2012-01-102292302262278,598,0001,135
2012-01-0623823922622917,051,0001,145
2012-01-052402412382398,570,0001,195
2012-01-042372412362409,052,0001,200

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