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 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 349 | 349 | 344 | 344 | 4,969,000 | 1,720 |
| 2014-12-29 | 353 | 355 | 343 | 349 | 6,407,000 | 1,745 |
| 2014-12-26 | 347 | 353 | 347 | 352 | 5,492,000 | 1,760 |
| 2014-12-25 | 349 | 350 | 343 | 346 | 7,578,000 | 1,730 |
| 2014-12-24 | 350 | 355 | 347 | 350 | 13,118,000 | 1,750 |
| 2014-12-22 | 333 | 340 | 330 | 339 | 11,096,000 | 1,695 |
| 2014-12-19 | 334 | 335 | 327 | 334 | 13,030,000 | 1,670 |
| 2014-12-18 | 329 | 331 | 327 | 327 | 7,961,000 | 1,635 |
| 2014-12-17 | 325 | 326 | 320 | 322 | 11,827,000 | 1,610 |
| 2014-12-16 | 327 | 330 | 323 | 324 | 8,601,000 | 1,620 |
| 2014-12-15 | 334 | 334 | 325 | 329 | 18,866,000 | 1,645 |
| 2014-12-12 | 342 | 349 | 341 | 343 | 11,466,000 | 1,715 |
| 2014-12-11 | 335 | 346 | 334 | 344 | 8,529,000 | 1,720 |
| 2014-12-10 | 360 | 360 | 342 | 345 | 15,071,000 | 1,725 |
| 2014-12-09 | 355 | 369 | 354 | 364 | 15,312,000 | 1,820 |
| 2014-12-08 | 358 | 361 | 354 | 358 | 6,433,000 | 1,790 |
| 2014-12-05 | 362 | 363 | 354 | 356 | 9,607,000 | 1,780 |
| 2014-12-04 | 347 | 359 | 342 | 359 | 13,698,000 | 1,795 |
| 2014-12-03 | 348 | 352 | 344 | 344 | 10,922,000 | 1,720 |
| 2014-12-02 | 339 | 346 | 338 | 345 | 10,481,000 | 1,725 |
| 2014-12-01 | 332 | 340 | 332 | 340 | 9,449,000 | 1,700 |
| 2014-11-28 | 332 | 335 | 331 | 332 | 7,093,000 | 1,660 |
| 2014-11-27 | 337 | 337 | 329 | 332 | 10,458,000 | 1,660 |
| 2014-11-26 | 340 | 345 | 338 | 340 | 7,809,000 | 1,700 |
| 2014-11-25 | 334 | 343 | 333 | 341 | 10,825,000 | 1,705 |
| 2014-11-21 | 327 | 330 | 324 | 329 | 10,619,000 | 1,645 |
| 2014-11-20 | 326 | 327 | 321 | 325 | 8,584,000 | 1,625 |
| 2014-11-19 | 327 | 327 | 321 | 322 | 6,391,000 | 1,610 |
| 2014-11-18 | 315 | 325 | 314 | 323 | 9,629,000 | 1,615 |
| 2014-11-17 | 316 | 319 | 309 | 311 | 9,135,000 | 1,555 |
| 2014-11-14 | 314 | 317 | 311 | 316 | 11,662,000 | 1,580 |
| 2014-11-13 | 316 | 316 | 310 | 312 | 14,070,000 | 1,560 |
| 2014-11-12 | 318 | 323 | 314 | 316 | 12,930,000 | 1,580 |
| 2014-11-11 | 320 | 321 | 309 | 312 | 17,278,000 | 1,560 |
| 2014-11-10 | 319 | 320 | 316 | 318 | 7,316,000 | 1,590 |
| 2014-11-07 | 325 | 325 | 318 | 321 | 8,560,000 | 1,605 |
| 2014-11-06 | 328 | 330 | 319 | 321 | 15,111,000 | 1,605 |
| 2014-11-05 | 323 | 338 | 313 | 320 | 22,798,000 | 1,600 |
| 2014-11-04 | 340 | 342 | 327 | 328 | 16,623,000 | 1,640 |
| 2014-10-31 | 314 | 324 | 312 | 321 | 15,439,000 | 1,605 |
| 2014-10-30 | 310 | 313 | 305 | 311 | 7,518,000 | 1,555 |
| 2014-10-29 | 308 | 312 | 307 | 311 | 6,888,000 | 1,555 |
| 2014-10-28 | 312 | 312 | 301 | 304 | 9,669,000 | 1,520 |
| 2014-10-27 | 303 | 312 | 303 | 308 | 12,685,000 | 1,540 |
| 2014-10-24 | 299 | 301 | 295 | 298 | 13,133,000 | 1,490 |
| 2014-10-23 | 289 | 301 | 287 | 295 | 15,594,000 | 1,475 |
| 2014-10-22 | 285 | 290 | 285 | 290 | 10,866,000 | 1,450 |
| 2014-10-21 | 289 | 290 | 280 | 280 | 10,196,000 | 1,400 |
| 2014-10-20 | 283 | 288 | 279 | 288 | 11,788,000 | 1,440 |
| 2014-10-17 | 284 | 290 | 274 | 276 | 14,635,000 | 1,380 |
| 2014-10-16 | 284 | 284 | 276 | 277 | 11,371,000 | 1,385 |
| 2014-10-15 | 288 | 291 | 283 | 291 | 9,332,000 | 1,455 |
| 2014-10-14 | 295 | 296 | 287 | 287 | 13,906,000 | 1,435 |
| 2014-10-10 | 308 | 309 | 298 | 302 | 16,766,000 | 1,510 |
| 2014-10-09 | 313 | 317 | 310 | 312 | 16,458,000 | 1,560 |
| 2014-10-08 | 307 | 311 | 304 | 309 | 8,232,000 | 1,545 |
| 2014-10-07 | 306 | 316 | 305 | 311 | 13,589,000 | 1,555 |
| 2014-10-06 | 307 | 310 | 302 | 307 | 7,477,000 | 1,535 |
| 2014-10-03 | 297 | 304 | 297 | 304 | 15,021,000 | 1,520 |
| 2014-10-02 | 297 | 300 | 293 | 294 | 8,694,000 | 1,470 |
| 2014-10-01 | 304 | 308 | 300 | 301 | 10,004,000 | 1,505 |
| 2014-09-30 | 308 | 309 | 303 | 305 | 7,101,000 | 1,525 |
| 2014-09-29 | 313 | 314 | 308 | 309 | 8,304,000 | 1,545 |
| 2014-09-26 | 308 | 313 | 308 | 312 | 5,870,000 | 1,560 |
| 2014-09-25 | 312 | 315 | 308 | 315 | 9,886,000 | 1,575 |
| 2014-09-24 | 314 | 315 | 305 | 309 | 13,348,000 | 1,545 |
| 2014-09-22 | 317 | 318 | 314 | 316 | 7,186,000 | 1,580 |
| 2014-09-19 | 310 | 318 | 307 | 317 | 9,578,000 | 1,585 |
| 2014-09-18 | 311 | 312 | 306 | 309 | 6,928,000 | 1,545 |
| 2014-09-17 | 312 | 314 | 307 | 310 | 5,733,000 | 1,550 |
| 2014-09-16 | 312 | 315 | 310 | 313 | 6,887,000 | 1,565 |
| 2014-09-12 | 314 | 315 | 309 | 312 | 12,893,000 | 1,560 |
| 2014-09-11 | 320 | 321 | 316 | 317 | 6,277,000 | 1,585 |
| 2014-09-10 | 318 | 320 | 316 | 318 | 4,844,000 | 1,590 |
| 2014-09-09 | 316 | 323 | 315 | 320 | 7,993,000 | 1,600 |
| 2014-09-08 | 309 | 313 | 308 | 312 | 5,966,000 | 1,560 |
| 2014-09-05 | 312 | 314 | 308 | 310 | 4,035,000 | 1,550 |
| 2014-09-04 | 315 | 317 | 310 | 310 | 6,895,000 | 1,550 |
| 2014-09-03 | 320 | 320 | 315 | 316 | 6,131,000 | 1,580 |
| 2014-09-02 | 318 | 321 | 315 | 317 | 9,482,000 | 1,585 |
| 2014-09-01 | 314 | 318 | 312 | 315 | 9,892,000 | 1,575 |
| 2014-08-29 | 315 | 315 | 304 | 307 | 10,329,000 | 1,535 |
| 2014-08-28 | 311 | 319 | 310 | 314 | 14,921,000 | 1,570 |
| 2014-08-27 | 308 | 314 | 307 | 311 | 7,587,000 | 1,555 |
| 2014-08-26 | 309 | 312 | 305 | 307 | 8,524,000 | 1,535 |
| 2014-08-25 | 302 | 309 | 301 | 307 | 10,447,000 | 1,535 |
| 2014-08-22 | 309 | 313 | 306 | 307 | 18,722,000 | 1,535 |
| 2014-08-21 | 299 | 307 | 298 | 304 | 20,617,000 | 1,520 |
| 2014-08-20 | 293 | 298 | 293 | 295 | 12,395,000 | 1,475 |
| 2014-08-19 | 291 | 293 | 288 | 292 | 6,655,000 | 1,460 |
| 2014-08-18 | 288 | 293 | 288 | 290 | 7,601,000 | 1,450 |
| 2014-08-15 | 290 | 291 | 285 | 287 | 6,991,000 | 1,435 |
| 2014-08-14 | 289 | 290 | 286 | 287 | 6,928,000 | 1,435 |
| 2014-08-13 | 281 | 290 | 280 | 287 | 16,177,000 | 1,435 |
| 2014-08-12 | 285 | 286 | 278 | 278 | 15,160,000 | 1,390 |
| 2014-08-11 | 285 | 287 | 281 | 287 | 7,107,000 | 1,435 |
| 2014-08-08 | 283 | 286 | 277 | 278 | 11,137,000 | 1,390 |
| 2014-08-07 | 282 | 283 | 278 | 283 | 9,319,000 | 1,415 |
| 2014-08-06 | 285 | 288 | 281 | 284 | 8,094,000 | 1,420 |
| 2014-08-05 | 289 | 291 | 282 | 285 | 10,560,000 | 1,425 |
| 2014-08-04 | 290 | 301 | 289 | 290 | 18,520,000 | 1,450 |
| 2014-08-01 | 278 | 293 | 277 | 286 | 22,015,000 | 1,430 |
| 2014-07-31 | 283 | 285 | 280 | 280 | 7,592,000 | 1,400 |
| 2014-07-30 | 278 | 282 | 277 | 280 | 8,101,000 | 1,400 |
| 2014-07-29 | 276 | 277 | 274 | 277 | 5,569,000 | 1,385 |
| 2014-07-28 | 270 | 276 | 269 | 273 | 10,277,000 | 1,365 |
| 2014-07-25 | 267 | 269 | 265 | 268 | 3,502,000 | 1,340 |
| 2014-07-24 | 263 | 266 | 262 | 265 | 8,536,000 | 1,325 |
| 2014-07-23 | 266 | 268 | 263 | 265 | 6,179,000 | 1,325 |
| 2014-07-22 | 266 | 268 | 263 | 265 | 6,291,000 | 1,325 |
| 2014-07-18 | 261 | 265 | 261 | 264 | 6,888,000 | 1,320 |
| 2014-07-17 | 272 | 273 | 267 | 268 | 7,925,000 | 1,340 |
| 2014-07-16 | 273 | 274 | 271 | 271 | 3,205,000 | 1,355 |
| 2014-07-15 | 272 | 275 | 271 | 272 | 5,765,000 | 1,360 |
| 2014-07-14 | 268 | 271 | 268 | 269 | 7,261,000 | 1,345 |
| 2014-07-11 | 266 | 269 | 263 | 267 | 8,282,000 | 1,335 |
| 2014-07-10 | 270 | 271 | 268 | 268 | 6,041,000 | 1,340 |
| 2014-07-09 | 270 | 271 | 267 | 270 | 8,448,000 | 1,350 |
| 2014-07-08 | 274 | 275 | 271 | 274 | 8,495,000 | 1,370 |
| 2014-07-07 | 282 | 284 | 276 | 277 | 7,869,000 | 1,385 |
| 2014-07-04 | 283 | 284 | 281 | 283 | 2,949,000 | 1,415 |
| 2014-07-03 | 283 | 283 | 280 | 282 | 4,095,000 | 1,410 |
| 2014-07-02 | 280 | 283 | 278 | 281 | 5,759,000 | 1,405 |
| 2014-07-01 | 278 | 284 | 276 | 279 | 8,683,000 | 1,395 |
| 2014-06-30 | 276 | 280 | 275 | 277 | 7,849,000 | 1,385 |
| 2014-06-27 | 276 | 279 | 274 | 275 | 8,981,000 | 1,375 |
| 2014-06-26 | 278 | 279 | 274 | 278 | 5,121,000 | 1,390 |
| 2014-06-25 | 277 | 282 | 276 | 276 | 8,139,000 | 1,380 |
| 2014-06-24 | 278 | 278 | 272 | 276 | 12,602,000 | 1,380 |
| 2014-06-23 | 275 | 281 | 274 | 279 | 7,333,000 | 1,395 |
| 2014-06-20 | 279 | 280 | 273 | 277 | 14,950,000 | 1,385 |
| 2014-06-19 | 274 | 280 | 273 | 274 | 17,098,000 | 1,370 |
| 2014-06-18 | 269 | 273 | 266 | 272 | 13,577,000 | 1,360 |
| 2014-06-17 | 261 | 269 | 258 | 267 | 11,998,000 | 1,335 |
| 2014-06-16 | 263 | 268 | 261 | 262 | 9,201,000 | 1,310 |
| 2014-06-13 | 255 | 261 | 254 | 261 | 12,358,000 | 1,305 |
| 2014-06-12 | 257 | 263 | 255 | 259 | 14,453,000 | 1,295 |
| 2014-06-11 | 251 | 257 | 250 | 256 | 8,241,000 | 1,280 |
| 2014-06-10 | 250 | 254 | 250 | 251 | 5,530,000 | 1,255 |
| 2014-06-09 | 253 | 254 | 251 | 251 | 5,486,000 | 1,255 |
| 2014-06-06 | 252 | 254 | 250 | 252 | 10,033,000 | 1,260 |
| 2014-06-05 | 254 | 255 | 251 | 252 | 7,939,000 | 1,260 |
| 2014-06-04 | 257 | 257 | 252 | 255 | 7,253,000 | 1,275 |
| 2014-06-03 | 258 | 259 | 254 | 257 | 5,472,000 | 1,285 |
| 2014-06-02 | 255 | 259 | 254 | 257 | 8,713,000 | 1,285 |
| 2014-05-30 | 258 | 259 | 252 | 253 | 11,126,000 | 1,265 |
| 2014-05-29 | 258 | 261 | 258 | 260 | 6,960,000 | 1,300 |
| 2014-05-28 | 264 | 264 | 259 | 261 | 4,779,000 | 1,305 |
| 2014-05-27 | 261 | 265 | 261 | 263 | 7,420,000 | 1,315 |
| 2014-05-26 | 259 | 262 | 259 | 260 | 7,617,000 | 1,300 |
| 2014-05-23 | 258 | 263 | 257 | 258 | 6,658,000 | 1,290 |
| 2014-05-22 | 250 | 260 | 246 | 257 | 20,131,000 | 1,285 |
| 2014-05-21 | 244 | 249 | 243 | 247 | 5,291,000 | 1,235 |
| 2014-05-20 | 243 | 248 | 242 | 247 | 6,449,000 | 1,235 |
| 2014-05-19 | 246 | 248 | 242 | 244 | 6,175,000 | 1,220 |
| 2014-05-16 | 248 | 251 | 244 | 246 | 6,635,000 | 1,230 |
| 2014-05-15 | 247 | 252 | 246 | 249 | 14,161,000 | 1,245 |
| 2014-05-14 | 243 | 248 | 241 | 246 | 13,608,000 | 1,230 |
| 2014-05-13 | 244 | 250 | 238 | 240 | 13,379,000 | 1,200 |
| 2014-05-12 | 241 | 245 | 239 | 244 | 8,127,000 | 1,220 |
| 2014-05-09 | 244 | 247 | 241 | 243 | 7,093,000 | 1,215 |
| 2014-05-08 | 244 | 248 | 244 | 246 | 9,545,000 | 1,230 |
| 2014-05-07 | 247 | 248 | 240 | 241 | 8,232,000 | 1,205 |
| 2014-05-02 | 249 | 250 | 246 | 249 | 6,260,000 | 1,245 |
| 2014-05-01 | 249 | 250 | 247 | 250 | 6,215,000 | 1,250 |
| 2014-04-30 | 251 | 253 | 247 | 249 | 7,759,000 | 1,245 |
| 2014-04-28 | 252 | 253 | 247 | 250 | 5,337,000 | 1,250 |
| 2014-04-25 | 254 | 257 | 251 | 254 | 7,519,000 | 1,270 |
| 2014-04-24 | 259 | 262 | 254 | 257 | 7,121,000 | 1,285 |
| 2014-04-23 | 256 | 261 | 256 | 259 | 9,435,000 | 1,295 |
| 2014-04-22 | 252 | 260 | 252 | 254 | 14,024,000 | 1,270 |
| 2014-04-21 | 248 | 252 | 247 | 248 | 5,154,000 | 1,240 |
| 2014-04-18 | 249 | 250 | 246 | 247 | 7,153,000 | 1,235 |
| 2014-04-17 | 248 | 252 | 245 | 248 | 11,817,000 | 1,240 |
| 2014-04-16 | 244 | 249 | 243 | 249 | 6,880,000 | 1,245 |
| 2014-04-15 | 243 | 247 | 242 | 244 | 8,932,000 | 1,220 |
| 2014-04-14 | 241 | 242 | 238 | 241 | 9,160,000 | 1,205 |
| 2014-04-11 | 242 | 246 | 241 | 245 | 7,006,000 | 1,225 |
| 2014-04-10 | 248 | 254 | 246 | 247 | 9,989,000 | 1,235 |
| 2014-04-09 | 245 | 247 | 240 | 246 | 11,145,000 | 1,230 |
| 2014-04-08 | 250 | 252 | 246 | 249 | 8,985,000 | 1,245 |
| 2014-04-07 | 256 | 257 | 252 | 252 | 10,125,000 | 1,260 |
| 2014-04-04 | 259 | 261 | 256 | 259 | 6,878,000 | 1,295 |
| 2014-04-03 | 260 | 263 | 258 | 259 | 6,430,000 | 1,295 |
| 2014-04-02 | 254 | 261 | 254 | 259 | 12,383,000 | 1,295 |
| 2014-04-01 | 252 | 258 | 248 | 254 | 11,220,000 | 1,270 |
| 2014-03-31 | 250 | 253 | 248 | 253 | 11,688,000 | 1,265 |
| 2014-03-28 | 246 | 250 | 244 | 248 | 6,194,000 | 1,240 |
| 2014-03-27 | 241 | 250 | 241 | 248 | 8,747,000 | 1,240 |
| 2014-03-26 | 249 | 252 | 247 | 249 | 7,059,000 | 1,245 |
| 2014-03-25 | 246 | 249 | 243 | 248 | 16,218,000 | 1,240 |
| 2014-03-24 | 250 | 257 | 250 | 251 | 9,047,000 | 1,255 |
| 2014-03-20 | 257 | 258 | 248 | 248 | 10,546,000 | 1,240 |
| 2014-03-19 | 259 | 264 | 254 | 256 | 9,653,000 | 1,280 |
| 2014-03-18 | 258 | 262 | 255 | 256 | 14,568,000 | 1,280 |
| 2014-03-17 | 256 | 258 | 248 | 253 | 10,479,000 | 1,265 |
| 2014-03-14 | 261 | 263 | 255 | 257 | 15,747,000 | 1,285 |
| 2014-03-13 | 267 | 269 | 263 | 266 | 12,928,000 | 1,330 |
| 2014-03-12 | 271 | 273 | 266 | 268 | 14,109,000 | 1,340 |
| 2014-03-11 | 277 | 279 | 273 | 275 | 7,637,000 | 1,375 |
| 2014-03-10 | 275 | 276 | 270 | 275 | 10,615,000 | 1,375 |
| 2014-03-07 | 275 | 278 | 273 | 276 | 10,434,000 | 1,380 |
| 2014-03-06 | 274 | 280 | 272 | 276 | 12,347,000 | 1,380 |
| 2014-03-05 | 271 | 280 | 271 | 275 | 25,030,000 | 1,375 |
| 2014-03-04 | 261 | 270 | 260 | 267 | 16,488,000 | 1,335 |
| 2014-03-03 | 262 | 265 | 259 | 262 | 12,652,000 | 1,310 |
| 2014-02-28 | 262 | 264 | 260 | 263 | 14,740,000 | 1,315 |
| 2014-02-27 | 266 | 266 | 261 | 265 | 15,338,000 | 1,325 |
| 2014-02-26 | 270 | 272 | 266 | 269 | 16,716,000 | 1,345 |
| 2014-02-25 | 275 | 282 | 273 | 274 | 19,450,000 | 1,370 |
| 2014-02-24 | 269 | 276 | 268 | 273 | 19,538,000 | 1,365 |
| 2014-02-21 | 266 | 272 | 263 | 270 | 16,785,000 | 1,350 |
| 2014-02-20 | 269 | 269 | 263 | 265 | 15,942,000 | 1,325 |
| 2014-02-19 | 266 | 268 | 263 | 267 | 10,761,000 | 1,335 |
| 2014-02-18 | 271 | 275 | 266 | 269 | 15,522,000 | 1,345 |
| 2014-02-17 | 269 | 270 | 262 | 269 | 12,282,000 | 1,345 |
| 2014-02-14 | 270 | 274 | 267 | 270 | 26,970,000 | 1,350 |
| 2014-02-13 | 272 | 272 | 264 | 267 | 17,189,000 | 1,335 |
| 2014-02-12 | 264 | 271 | 264 | 268 | 14,668,000 | 1,340 |
| 2014-02-10 | 262 | 269 | 259 | 264 | 18,996,000 | 1,320 |
| 2014-02-07 | 262 | 274 | 259 | 260 | 60,281,000 | 1,300 |
| 2014-02-06 | 240 | 252 | 238 | 247 | 26,324,000 | 1,235 |
| 2014-02-05 | 242 | 246 | 240 | 240 | 17,567,000 | 1,200 |
| 2014-02-04 | 244 | 246 | 238 | 240 | 22,349,000 | 1,200 |
| 2014-02-03 | 248 | 250 | 245 | 248 | 13,283,000 | 1,240 |
| 2014-01-31 | 254 | 255 | 246 | 248 | 12,169,000 | 1,240 |
| 2014-01-30 | 253 | 255 | 250 | 253 | 14,608,000 | 1,265 |
| 2014-01-29 | 254 | 259 | 254 | 258 | 13,911,000 | 1,290 |
| 2014-01-28 | 256 | 257 | 248 | 251 | 17,597,000 | 1,255 |
| 2014-01-27 | 257 | 260 | 252 | 254 | 27,959,000 | 1,270 |
| 2014-01-24 | 257 | 263 | 255 | 261 | 45,047,000 | 1,305 |
| 2014-01-23 | 255 | 255 | 249 | 252 | 16,051,000 | 1,260 |
| 2014-01-22 | 253 | 255 | 251 | 254 | 11,310,000 | 1,270 |
| 2014-01-21 | 254 | 256 | 252 | 254 | 10,511,000 | 1,270 |
| 2014-01-20 | 255 | 260 | 250 | 254 | 23,193,000 | 1,270 |
| 2014-01-17 | 244 | 254 | 244 | 252 | 21,509,000 | 1,260 |
| 2014-01-16 | 245 | 251 | 244 | 246 | 22,826,000 | 1,230 |
| 2014-01-15 | 241 | 243 | 237 | 243 | 13,355,000 | 1,215 |
| 2014-01-14 | 241 | 241 | 236 | 240 | 11,641,000 | 1,200 |
| 2014-01-10 | 240 | 245 | 240 | 242 | 12,868,000 | 1,210 |
| 2014-01-09 | 244 | 244 | 240 | 244 | 19,391,000 | 1,220 |
| 2014-01-08 | 250 | 251 | 243 | 247 | 18,346,000 | 1,235 |
| 2014-01-07 | 250 | 252 | 247 | 250 | 11,519,000 | 1,250 |
| 2014-01-06 | 255 | 259 | 249 | 254 | 16,374,000 | 1,270 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1986-09-26]1株→1.1株
