1. HOME >
  2. 株価時系列 >
  3. 4183 >
  4. 2014年

4183 三井化学(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-303493493443444,969,0001,720
2014-12-293533553433496,407,0001,745
2014-12-263473533473525,492,0001,760
2014-12-253493503433467,578,0001,730
2014-12-2435035534735013,118,0001,750
2014-12-2233334033033911,096,0001,695
2014-12-1933433532733413,030,0001,670
2014-12-183293313273277,961,0001,635
2014-12-1732532632032211,827,0001,610
2014-12-163273303233248,601,0001,620
2014-12-1533433432532918,866,0001,645
2014-12-1234234934134311,466,0001,715
2014-12-113353463343448,529,0001,720
2014-12-1036036034234515,071,0001,725
2014-12-0935536935436415,312,0001,820
2014-12-083583613543586,433,0001,790
2014-12-053623633543569,607,0001,780
2014-12-0434735934235913,698,0001,795
2014-12-0334835234434410,922,0001,720
2014-12-0233934633834510,481,0001,725
2014-12-013323403323409,449,0001,700
2014-11-283323353313327,093,0001,660
2014-11-2733733732933210,458,0001,660
2014-11-263403453383407,809,0001,700
2014-11-2533434333334110,825,0001,705
2014-11-2132733032432910,619,0001,645
2014-11-203263273213258,584,0001,625
2014-11-193273273213226,391,0001,610
2014-11-183153253143239,629,0001,615
2014-11-173163193093119,135,0001,555
2014-11-1431431731131611,662,0001,580
2014-11-1331631631031214,070,0001,560
2014-11-1231832331431612,930,0001,580
2014-11-1132032130931217,278,0001,560
2014-11-103193203163187,316,0001,590
2014-11-073253253183218,560,0001,605
2014-11-0632833031932115,111,0001,605
2014-11-0532333831332022,798,0001,600
2014-11-0434034232732816,623,0001,640
2014-10-3131432431232115,439,0001,605
2014-10-303103133053117,518,0001,555
2014-10-293083123073116,888,0001,555
2014-10-283123123013049,669,0001,520
2014-10-2730331230330812,685,0001,540
2014-10-2429930129529813,133,0001,490
2014-10-2328930128729515,594,0001,475
2014-10-2228529028529010,866,0001,450
2014-10-2128929028028010,196,0001,400
2014-10-2028328827928811,788,0001,440
2014-10-1728429027427614,635,0001,380
2014-10-1628428427627711,371,0001,385
2014-10-152882912832919,332,0001,455
2014-10-1429529628728713,906,0001,435
2014-10-1030830929830216,766,0001,510
2014-10-0931331731031216,458,0001,560
2014-10-083073113043098,232,0001,545
2014-10-0730631630531113,589,0001,555
2014-10-063073103023077,477,0001,535
2014-10-0329730429730415,021,0001,520
2014-10-022973002932948,694,0001,470
2014-10-0130430830030110,004,0001,505
2014-09-303083093033057,101,0001,525
2014-09-293133143083098,304,0001,545
2014-09-263083133083125,870,0001,560
2014-09-253123153083159,886,0001,575
2014-09-2431431530530913,348,0001,545
2014-09-223173183143167,186,0001,580
2014-09-193103183073179,578,0001,585
2014-09-183113123063096,928,0001,545
2014-09-173123143073105,733,0001,550
2014-09-163123153103136,887,0001,565
2014-09-1231431530931212,893,0001,560
2014-09-113203213163176,277,0001,585
2014-09-103183203163184,844,0001,590
2014-09-093163233153207,993,0001,600
2014-09-083093133083125,966,0001,560
2014-09-053123143083104,035,0001,550
2014-09-043153173103106,895,0001,550
2014-09-033203203153166,131,0001,580
2014-09-023183213153179,482,0001,585
2014-09-013143183123159,892,0001,575
2014-08-2931531530430710,329,0001,535
2014-08-2831131931031414,921,0001,570
2014-08-273083143073117,587,0001,555
2014-08-263093123053078,524,0001,535
2014-08-2530230930130710,447,0001,535
2014-08-2230931330630718,722,0001,535
2014-08-2129930729830420,617,0001,520
2014-08-2029329829329512,395,0001,475
2014-08-192912932882926,655,0001,460
2014-08-182882932882907,601,0001,450
2014-08-152902912852876,991,0001,435
2014-08-142892902862876,928,0001,435
2014-08-1328129028028716,177,0001,435
2014-08-1228528627827815,160,0001,390
2014-08-112852872812877,107,0001,435
2014-08-0828328627727811,137,0001,390
2014-08-072822832782839,319,0001,415
2014-08-062852882812848,094,0001,420
2014-08-0528929128228510,560,0001,425
2014-08-0429030128929018,520,0001,450
2014-08-0127829327728622,015,0001,430
2014-07-312832852802807,592,0001,400
2014-07-302782822772808,101,0001,400
2014-07-292762772742775,569,0001,385
2014-07-2827027626927310,277,0001,365
2014-07-252672692652683,502,0001,340
2014-07-242632662622658,536,0001,325
2014-07-232662682632656,179,0001,325
2014-07-222662682632656,291,0001,325
2014-07-182612652612646,888,0001,320
2014-07-172722732672687,925,0001,340
2014-07-162732742712713,205,0001,355
2014-07-152722752712725,765,0001,360
2014-07-142682712682697,261,0001,345
2014-07-112662692632678,282,0001,335
2014-07-102702712682686,041,0001,340
2014-07-092702712672708,448,0001,350
2014-07-082742752712748,495,0001,370
2014-07-072822842762777,869,0001,385
2014-07-042832842812832,949,0001,415
2014-07-032832832802824,095,0001,410
2014-07-022802832782815,759,0001,405
2014-07-012782842762798,683,0001,395
2014-06-302762802752777,849,0001,385
2014-06-272762792742758,981,0001,375
2014-06-262782792742785,121,0001,390
2014-06-252772822762768,139,0001,380
2014-06-2427827827227612,602,0001,380
2014-06-232752812742797,333,0001,395
2014-06-2027928027327714,950,0001,385
2014-06-1927428027327417,098,0001,370
2014-06-1826927326627213,577,0001,360
2014-06-1726126925826711,998,0001,335
2014-06-162632682612629,201,0001,310
2014-06-1325526125426112,358,0001,305
2014-06-1225726325525914,453,0001,295
2014-06-112512572502568,241,0001,280
2014-06-102502542502515,530,0001,255
2014-06-092532542512515,486,0001,255
2014-06-0625225425025210,033,0001,260
2014-06-052542552512527,939,0001,260
2014-06-042572572522557,253,0001,275
2014-06-032582592542575,472,0001,285
2014-06-022552592542578,713,0001,285
2014-05-3025825925225311,126,0001,265
2014-05-292582612582606,960,0001,300
2014-05-282642642592614,779,0001,305
2014-05-272612652612637,420,0001,315
2014-05-262592622592607,617,0001,300
2014-05-232582632572586,658,0001,290
2014-05-2225026024625720,131,0001,285
2014-05-212442492432475,291,0001,235
2014-05-202432482422476,449,0001,235
2014-05-192462482422446,175,0001,220
2014-05-162482512442466,635,0001,230
2014-05-1524725224624914,161,0001,245
2014-05-1424324824124613,608,0001,230
2014-05-1324425023824013,379,0001,200
2014-05-122412452392448,127,0001,220
2014-05-092442472412437,093,0001,215
2014-05-082442482442469,545,0001,230
2014-05-072472482402418,232,0001,205
2014-05-022492502462496,260,0001,245
2014-05-012492502472506,215,0001,250
2014-04-302512532472497,759,0001,245
2014-04-282522532472505,337,0001,250
2014-04-252542572512547,519,0001,270
2014-04-242592622542577,121,0001,285
2014-04-232562612562599,435,0001,295
2014-04-2225226025225414,024,0001,270
2014-04-212482522472485,154,0001,240
2014-04-182492502462477,153,0001,235
2014-04-1724825224524811,817,0001,240
2014-04-162442492432496,880,0001,245
2014-04-152432472422448,932,0001,220
2014-04-142412422382419,160,0001,205
2014-04-112422462412457,006,0001,225
2014-04-102482542462479,989,0001,235
2014-04-0924524724024611,145,0001,230
2014-04-082502522462498,985,0001,245
2014-04-0725625725225210,125,0001,260
2014-04-042592612562596,878,0001,295
2014-04-032602632582596,430,0001,295
2014-04-0225426125425912,383,0001,295
2014-04-0125225824825411,220,0001,270
2014-03-3125025324825311,688,0001,265
2014-03-282462502442486,194,0001,240
2014-03-272412502412488,747,0001,240
2014-03-262492522472497,059,0001,245
2014-03-2524624924324816,218,0001,240
2014-03-242502572502519,047,0001,255
2014-03-2025725824824810,546,0001,240
2014-03-192592642542569,653,0001,280
2014-03-1825826225525614,568,0001,280
2014-03-1725625824825310,479,0001,265
2014-03-1426126325525715,747,0001,285
2014-03-1326726926326612,928,0001,330
2014-03-1227127326626814,109,0001,340
2014-03-112772792732757,637,0001,375
2014-03-1027527627027510,615,0001,375
2014-03-0727527827327610,434,0001,380
2014-03-0627428027227612,347,0001,380
2014-03-0527128027127525,030,0001,375
2014-03-0426127026026716,488,0001,335
2014-03-0326226525926212,652,0001,310
2014-02-2826226426026314,740,0001,315
2014-02-2726626626126515,338,0001,325
2014-02-2627027226626916,716,0001,345
2014-02-2527528227327419,450,0001,370
2014-02-2426927626827319,538,0001,365
2014-02-2126627226327016,785,0001,350
2014-02-2026926926326515,942,0001,325
2014-02-1926626826326710,761,0001,335
2014-02-1827127526626915,522,0001,345
2014-02-1726927026226912,282,0001,345
2014-02-1427027426727026,970,0001,350
2014-02-1327227226426717,189,0001,335
2014-02-1226427126426814,668,0001,340
2014-02-1026226925926418,996,0001,320
2014-02-0726227425926060,281,0001,300
2014-02-0624025223824726,324,0001,235
2014-02-0524224624024017,567,0001,200
2014-02-0424424623824022,349,0001,200
2014-02-0324825024524813,283,0001,240
2014-01-3125425524624812,169,0001,240
2014-01-3025325525025314,608,0001,265
2014-01-2925425925425813,911,0001,290
2014-01-2825625724825117,597,0001,255
2014-01-2725726025225427,959,0001,270
2014-01-2425726325526145,047,0001,305
2014-01-2325525524925216,051,0001,260
2014-01-2225325525125411,310,0001,270
2014-01-2125425625225410,511,0001,270
2014-01-2025526025025423,193,0001,270
2014-01-1724425424425221,509,0001,260
2014-01-1624525124424622,826,0001,230
2014-01-1524124323724313,355,0001,215
2014-01-1424124123624011,641,0001,200
2014-01-1024024524024212,868,0001,210
2014-01-0924424424024419,391,0001,220
2014-01-0825025124324718,346,0001,235
2014-01-0725025224725011,519,0001,250
2014-01-0625525924925416,374,0001,270

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