1. HOME >
  2. 株価時系列 >
  3. 4183 >
  4. 2013年

4183 三井化学(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-302552572532548,844,0001,270
2013-12-2725725725125314,696,0001,265
2013-12-262562562532558,938,0001,275
2013-12-252542552512546,769,0001,270
2013-12-2426126125425716,046,0001,285
2013-12-202602642602629,955,0001,310
2013-12-1926426626026210,980,0001,310
2013-12-1825626325526119,052,0001,305
2013-12-1725225924825521,251,0001,275
2013-12-1625525524525213,948,0001,260
2013-12-1325725925425515,015,0001,275
2013-12-1225525925225711,734,0001,285
2013-12-112542572522555,568,0001,275
2013-12-102562582542559,438,0001,275
2013-12-092552552512546,889,0001,270
2013-12-0624925324625011,480,0001,250
2013-12-0525025124424713,050,0001,235
2013-12-042512532462529,355,0001,260
2013-12-0325325825025415,491,0001,270
2013-12-022512512462487,305,0001,240
2013-11-292502522482505,905,0001,250
2013-11-282502532472517,939,0001,255
2013-11-2724525124524811,198,0001,240
2013-11-2624824824124510,613,0001,225
2013-11-252402452392459,596,0001,225
2013-11-2224224323824010,142,0001,200
2013-11-2124524523824122,513,0001,205
2013-11-2024125224124722,865,0001,235
2013-11-1923924323824011,228,0001,200
2013-11-1824624623723911,094,0001,195
2013-11-1524524624024213,460,0001,210
2013-11-1423424223224020,442,0001,200
2013-11-1322623822623420,088,0001,170
2013-11-122252292252288,246,0001,140
2013-11-112262272232258,431,0001,125
2013-11-0822522922222413,824,0001,120
2013-11-072292292252288,823,0001,140
2013-11-0622523122222914,147,0001,145
2013-11-0523223322222426,070,0001,120
2013-11-0126426723123937,223,0001,195
2013-10-3126526926026010,456,0001,300
2013-10-3026226926126616,898,0001,330
2013-10-2926126225825810,889,0001,290
2013-10-2825826425626211,241,0001,310
2013-10-252602602542567,294,0001,280
2013-10-242582612562609,006,0001,300
2013-10-232662672582609,261,0001,300
2013-10-222682692612659,045,0001,325
2013-10-212692712682694,331,0001,345
2013-10-182662692652673,631,0001,335
2013-10-172692712642679,576,0001,335
2013-10-162642662622663,595,0001,330
2013-10-152702702622645,464,0001,320
2013-10-1126626926426811,492,0001,340
2013-10-1025826525726314,426,0001,315
2013-10-0924925824925610,679,0001,280
2013-10-0824925524625016,296,0001,250
2013-10-0726026025025212,024,0001,260
2013-10-0425526325426015,760,0001,300
2013-10-0326226325525711,431,0001,285
2013-10-0227027226026313,185,0001,315
2013-10-012702712672709,847,0001,350
2013-09-3026827126726911,645,0001,345
2013-09-2727327726927110,887,0001,355
2013-09-2627027326627119,804,0001,355
2013-09-2528528627527717,176,0001,385
2013-09-242882922862915,619,0001,455
2013-09-202922962922937,007,0001,465
2013-09-192912942882926,629,0001,460
2013-09-1829329628528912,891,0001,445
2013-09-1728629628529014,678,0001,450
2013-09-1328628828128412,853,0001,420
2013-09-122832842802827,901,0001,410
2013-09-1127728327628012,300,0001,400
2013-09-102722752702756,899,0001,375
2013-09-092752752692717,002,0001,355
2013-09-0627127226526812,613,0001,340
2013-09-0527327326727011,292,0001,350
2013-09-042642732632729,929,0001,360
2013-09-0326627226326811,831,0001,340
2013-09-022632652592657,250,0001,325
2013-08-302652682612627,420,0001,310
2013-08-2926326826126510,294,0001,325
2013-08-282602672592659,041,0001,325
2013-08-272672732642699,248,0001,345
2013-08-2626727326426615,332,0001,330
2013-08-2326126625725811,406,0001,290
2013-08-2225826125325810,159,0001,290
2013-08-2126526825425822,963,0001,290
2013-08-202672752652679,742,0001,335
2013-08-1927527526927013,059,0001,350
2013-08-1627227927127410,066,0001,370
2013-08-1527828827627913,737,0001,395
2013-08-1428028127428013,836,0001,400
2013-08-1327127927127514,393,0001,375
2013-08-1226727626626915,728,0001,345
2013-08-0926227526027223,757,0001,360
2013-08-0825926625425412,698,0001,270
2013-08-0726327025926317,521,0001,315
2013-08-0625726925726716,116,0001,335
2013-08-0525926325625711,564,0001,285
2013-08-0225226425026022,377,0001,300
2013-08-0122825522724230,213,0001,210
2013-07-312272332272277,431,0001,135
2013-07-302252372242309,010,0001,150
2013-07-2923023021522414,856,0001,120
2013-07-262402412352367,539,0001,180
2013-07-252452452412425,812,0001,210
2013-07-242462462412446,828,0001,220
2013-07-2324424624124511,435,0001,225
2013-07-222462462382468,437,0001,230
2013-07-1925425624024414,248,0001,220
2013-07-182512542482528,881,0001,260
2013-07-1724325124124810,058,0001,240
2013-07-162432452422436,308,0001,215
2013-07-1223824323724012,356,0001,200
2013-07-112342412332379,519,0001,185
2013-07-102402412342377,677,0001,185
2013-07-092352422352398,806,0001,195
2013-07-082392442312318,470,0001,155
2013-07-0522723522623410,853,0001,170
2013-07-042262282232268,576,0001,130
2013-07-0323523622922910,256,0001,145
2013-07-0223023622823411,802,0001,170
2013-07-0122622721922610,518,0001,130
2013-06-2821922921922416,003,0001,120
2013-06-272132162092158,794,0001,075
2013-06-262142192112129,566,0001,060
2013-06-252102122062097,294,0001,045
2013-06-242142162102106,496,0001,050
2013-06-212092122052119,221,0001,055
2013-06-202152172132134,502,0001,065
2013-06-192182212132178,925,0001,085
2013-06-182132172122147,892,0001,070
2013-06-172052132042137,684,0001,065
2013-06-1421121320520611,887,0001,030
2013-06-132102112042059,776,0001,025
2013-06-1220921720821510,672,0001,075
2013-06-1122122421421511,696,0001,075
2013-06-1021922521522112,925,0001,105
2013-06-0721221720521016,514,0001,050
2013-06-0621421921221416,624,0001,070
2013-06-0522522922022114,112,0001,105
2013-06-0422223022023018,544,0001,150
2013-06-0322822821922420,557,0001,120
2013-05-3124324323123221,362,0001,160
2013-05-3025025123824217,722,0001,210
2013-05-2926426525425714,859,0001,285
2013-05-2825426625225912,822,0001,295
2013-05-2726226926026110,836,0001,305
2013-05-2428128726327622,819,0001,380
2013-05-2330330827327331,859,0001,365
2013-05-2230131530130323,329,0001,515
2013-05-2126829726728826,750,0001,440
2013-05-2025927325926617,818,0001,330
2013-05-1724925524425414,208,0001,270
2013-05-1625025724124925,043,0001,245
2013-05-1524224824024412,554,0001,220
2013-05-1423824523723712,530,0001,185
2013-05-1323523923323715,640,0001,185
2013-05-1024525222823433,715,0001,170
2013-05-0923724523624018,171,0001,200
2013-05-082392392352368,563,0001,180
2013-05-0723324223323717,901,0001,185
2013-05-0222523022322713,734,0001,135
2013-05-0122622922222614,395,0001,130
2013-04-3022522822022515,867,0001,125
2013-04-2622923122222918,190,0001,145
2013-04-2522323422223140,152,0001,155
2013-04-2420622320622153,068,0001,105
2013-04-2319720419620320,552,0001,015
2013-04-2219519919419614,182,000980
2013-04-191911961901948,011,000970
2013-04-1819119318919123,058,000955
2013-04-1719719719319423,648,000970
2013-04-1620020119519615,624,000980
2013-04-1520620720220311,005,0001,015
2013-04-1220721020621010,506,0001,050
2013-04-1120721120220617,268,0001,030
2013-04-1019921219920729,581,0001,035
2013-04-0919920219619913,820,000995
2013-04-0819319919319818,162,000990
2013-04-0520020518819030,568,000950
2013-04-0418819218319120,769,000955
2013-04-0319419518619118,481,000955
2013-04-0220020019319512,832,000975
2013-04-012052062012016,811,0001,005
2013-03-292042052022058,264,0001,025
2013-03-2821321320120417,344,0001,020
2013-03-272132162122129,909,0001,060
2013-03-2621221721021413,471,0001,070
2013-03-252132132112127,325,0001,060
2013-03-222132132092106,845,0001,050
2013-03-2121521621321514,285,0001,075
2013-03-192112132102129,339,0001,060
2013-03-182112132082096,273,0001,045
2013-03-1521121521121512,549,0001,075
2013-03-1421221420721010,090,0001,050
2013-03-132142162122136,154,0001,065
2013-03-122202212152168,598,0001,080
2013-03-1121722121621813,351,0001,090
2013-03-0821721921521614,012,0001,080
2013-03-0721421921421510,031,0001,075
2013-03-062152152122145,440,0001,070
2013-03-052122152112137,826,0001,065
2013-03-042172172122137,607,0001,065
2013-03-012182182142179,375,0001,085
2013-02-2822122421822012,583,0001,100
2013-02-2721822421621914,568,0001,095
2013-02-2621221821121810,647,0001,090
2013-02-2522022021721813,622,0001,090
2013-02-2220921520721420,481,0001,070
2013-02-2120821020420815,632,0001,040
2013-02-202102122072089,778,0001,040
2013-02-1920321420320618,398,0001,030
2013-02-182032052022049,296,0001,020
2013-02-1520220319420112,929,0001,005
2013-02-1420820920320415,930,0001,020
2013-02-1320921020620919,901,0001,045
2013-02-1221121321021211,203,0001,060
2013-02-0821121220620916,825,0001,045
2013-02-0721121521021216,607,0001,060
2013-02-0621421620921123,761,0001,055
2013-02-0521822420621227,690,0001,060
2013-02-0421822821822417,233,0001,120
2013-02-0121821921521811,165,0001,090
2013-01-3121421721221712,992,0001,085
2013-01-3021421621221510,083,0001,075
2013-01-2921021620921410,894,0001,070
2013-01-2821721720921111,192,0001,055
2013-01-2520921720721424,630,0001,070
2013-01-2420320920020716,341,0001,035
2013-01-2320120520020215,715,0001,010
2013-01-2220720820220319,483,0001,015
2013-01-2120520819920717,766,0001,035
2013-01-1821021320821117,472,0001,055
2013-01-1720921120120416,025,0001,020
2013-01-1621221220420620,193,0001,030
2013-01-1521821921021313,848,0001,065
2013-01-1121821921521715,077,0001,085
2013-01-1021321821221315,266,0001,065
2013-01-0920721420521018,199,0001,050
2013-01-0821721820720921,791,0001,045
2013-01-0723023021922111,620,0001,105
2013-01-0423523522622810,671,0001,140

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