4183 三井化学(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 538 | 545 | 537 | 542 | 5,077,000 | 2,710 |
| 2015-12-29 | 533 | 538 | 528 | 537 | 6,467,000 | 2,685 |
| 2015-12-28 | 525 | 536 | 525 | 535 | 5,426,000 | 2,675 |
| 2015-12-25 | 522 | 527 | 520 | 521 | 3,873,000 | 2,605 |
| 2015-12-24 | 531 | 540 | 522 | 523 | 8,715,000 | 2,615 |
| 2015-12-22 | 520 | 523 | 517 | 521 | 4,416,000 | 2,605 |
| 2015-12-21 | 517 | 524 | 509 | 524 | 8,342,000 | 2,620 |
| 2015-12-18 | 533 | 542 | 523 | 523 | 12,133,000 | 2,615 |
| 2015-12-17 | 530 | 538 | 526 | 535 | 11,449,000 | 2,675 |
| 2015-12-16 | 525 | 528 | 518 | 523 | 8,584,000 | 2,615 |
| 2015-12-15 | 528 | 529 | 512 | 513 | 10,369,000 | 2,565 |
| 2015-12-14 | 521 | 532 | 513 | 531 | 11,876,000 | 2,655 |
| 2015-12-11 | 530 | 534 | 526 | 533 | 10,743,000 | 2,665 |
| 2015-12-10 | 523 | 527 | 519 | 520 | 6,860,000 | 2,600 |
| 2015-12-09 | 524 | 534 | 519 | 524 | 8,152,000 | 2,620 |
| 2015-12-08 | 536 | 537 | 524 | 525 | 8,707,000 | 2,625 |
| 2015-12-07 | 528 | 535 | 523 | 534 | 7,410,000 | 2,670 |
| 2015-12-04 | 525 | 531 | 521 | 524 | 10,236,000 | 2,620 |
| 2015-12-03 | 537 | 538 | 526 | 533 | 11,128,000 | 2,665 |
| 2015-12-02 | 527 | 536 | 527 | 528 | 12,796,000 | 2,640 |
| 2015-12-01 | 516 | 528 | 514 | 527 | 9,099,000 | 2,635 |
| 2015-11-30 | 517 | 519 | 511 | 513 | 8,668,000 | 2,565 |
| 2015-11-27 | 518 | 518 | 507 | 512 | 5,723,000 | 2,560 |
| 2015-11-26 | 514 | 519 | 511 | 514 | 4,897,000 | 2,570 |
| 2015-11-25 | 512 | 516 | 509 | 509 | 6,697,000 | 2,545 |
| 2015-11-24 | 509 | 519 | 509 | 513 | 8,428,000 | 2,565 |
| 2015-11-20 | 497 | 509 | 496 | 507 | 8,751,000 | 2,535 |
| 2015-11-19 | 508 | 509 | 493 | 496 | 13,775,000 | 2,480 |
| 2015-11-18 | 508 | 513 | 502 | 503 | 6,280,000 | 2,515 |
| 2015-11-17 | 496 | 507 | 496 | 504 | 9,605,000 | 2,520 |
| 2015-11-16 | 475 | 492 | 475 | 488 | 5,614,000 | 2,440 |
| 2015-11-13 | 487 | 488 | 482 | 487 | 7,180,000 | 2,435 |
| 2015-11-12 | 491 | 498 | 490 | 492 | 8,047,000 | 2,460 |
| 2015-11-11 | 493 | 497 | 490 | 491 | 7,723,000 | 2,455 |
| 2015-11-10 | 489 | 494 | 486 | 492 | 8,363,000 | 2,460 |
| 2015-11-09 | 496 | 496 | 486 | 489 | 9,764,000 | 2,445 |
| 2015-11-06 | 498 | 505 | 484 | 489 | 12,281,000 | 2,445 |
| 2015-11-05 | 476 | 500 | 471 | 498 | 24,858,000 | 2,490 |
| 2015-11-04 | 480 | 490 | 477 | 484 | 15,835,000 | 2,420 |
| 2015-11-02 | 458 | 474 | 457 | 470 | 13,427,000 | 2,350 |
| 2015-10-30 | 457 | 467 | 448 | 461 | 12,553,000 | 2,305 |
| 2015-10-29 | 458 | 459 | 453 | 457 | 9,292,000 | 2,285 |
| 2015-10-28 | 454 | 457 | 452 | 456 | 5,321,000 | 2,280 |
| 2015-10-27 | 457 | 459 | 452 | 453 | 7,001,000 | 2,265 |
| 2015-10-26 | 454 | 461 | 451 | 458 | 7,010,000 | 2,290 |
| 2015-10-23 | 453 | 456 | 449 | 452 | 8,277,000 | 2,260 |
| 2015-10-22 | 446 | 453 | 440 | 445 | 7,957,000 | 2,225 |
| 2015-10-21 | 439 | 452 | 437 | 450 | 8,516,000 | 2,250 |
| 2015-10-20 | 444 | 444 | 439 | 439 | 6,253,000 | 2,195 |
| 2015-10-19 | 441 | 442 | 436 | 438 | 8,246,000 | 2,190 |
| 2015-10-16 | 443 | 448 | 440 | 445 | 8,407,000 | 2,225 |
| 2015-10-15 | 430 | 440 | 425 | 440 | 6,795,000 | 2,200 |
| 2015-10-14 | 440 | 444 | 434 | 435 | 7,625,000 | 2,175 |
| 2015-10-13 | 439 | 449 | 438 | 444 | 9,264,000 | 2,220 |
| 2015-10-09 | 440 | 452 | 438 | 445 | 21,129,000 | 2,225 |
| 2015-10-08 | 432 | 442 | 422 | 425 | 17,593,000 | 2,125 |
| 2015-10-07 | 414 | 441 | 413 | 434 | 22,947,000 | 2,170 |
| 2015-10-06 | 415 | 419 | 407 | 409 | 6,670,000 | 2,045 |
| 2015-10-05 | 401 | 409 | 399 | 408 | 9,297,000 | 2,040 |
| 2015-10-02 | 387 | 404 | 386 | 402 | 8,265,000 | 2,010 |
| 2015-10-01 | 389 | 395 | 380 | 392 | 10,758,000 | 1,960 |
| 2015-09-30 | 380 | 383 | 374 | 381 | 9,894,000 | 1,905 |
| 2015-09-29 | 379 | 379 | 366 | 370 | 11,449,000 | 1,850 |
| 2015-09-28 | 395 | 401 | 386 | 388 | 10,946,000 | 1,940 |
| 2015-09-25 | 392 | 407 | 388 | 405 | 16,848,000 | 2,025 |
| 2015-09-24 | 400 | 406 | 393 | 396 | 8,003,000 | 1,980 |
| 2015-09-18 | 409 | 410 | 402 | 406 | 8,109,000 | 2,030 |
| 2015-09-17 | 411 | 417 | 407 | 415 | 12,995,000 | 2,075 |
| 2015-09-16 | 396 | 397 | 390 | 394 | 9,243,000 | 1,970 |
| 2015-09-15 | 394 | 399 | 389 | 389 | 7,846,000 | 1,945 |
| 2015-09-14 | 402 | 402 | 390 | 392 | 6,251,000 | 1,960 |
| 2015-09-11 | 393 | 401 | 393 | 398 | 9,010,000 | 1,990 |
| 2015-09-10 | 394 | 401 | 392 | 399 | 12,925,000 | 1,995 |
| 2015-09-09 | 392 | 404 | 390 | 403 | 13,395,000 | 2,015 |
| 2015-09-08 | 385 | 390 | 375 | 377 | 9,819,000 | 1,885 |
| 2015-09-07 | 380 | 385 | 373 | 380 | 14,839,000 | 1,900 |
| 2015-09-04 | 396 | 398 | 379 | 386 | 12,511,000 | 1,930 |
| 2015-09-03 | 401 | 407 | 393 | 394 | 11,835,000 | 1,970 |
| 2015-09-02 | 387 | 400 | 383 | 391 | 16,224,000 | 1,955 |
| 2015-09-01 | 419 | 420 | 393 | 394 | 17,888,000 | 1,970 |
| 2015-08-31 | 416 | 418 | 407 | 411 | 13,144,000 | 2,055 |
| 2015-08-28 | 413 | 421 | 408 | 420 | 15,587,000 | 2,100 |
| 2015-08-27 | 394 | 396 | 387 | 388 | 9,308,000 | 1,940 |
| 2015-08-26 | 372 | 389 | 372 | 386 | 9,548,000 | 1,930 |
| 2015-08-25 | 364 | 392 | 363 | 370 | 12,696,000 | 1,850 |
| 2015-08-24 | 398 | 406 | 384 | 385 | 15,188,000 | 1,925 |
| 2015-08-21 | 421 | 424 | 413 | 416 | 11,645,000 | 2,080 |
| 2015-08-20 | 439 | 443 | 433 | 434 | 8,578,000 | 2,170 |
| 2015-08-19 | 444 | 457 | 444 | 446 | 14,724,000 | 2,230 |
| 2015-08-18 | 438 | 448 | 438 | 444 | 6,611,000 | 2,220 |
| 2015-08-17 | 441 | 441 | 432 | 435 | 7,668,000 | 2,175 |
| 2015-08-14 | 440 | 448 | 437 | 442 | 9,737,000 | 2,210 |
| 2015-08-13 | 441 | 442 | 431 | 440 | 8,589,000 | 2,200 |
| 2015-08-12 | 442 | 446 | 433 | 436 | 7,936,000 | 2,180 |
| 2015-08-11 | 450 | 453 | 440 | 442 | 11,332,000 | 2,210 |
| 2015-08-10 | 452 | 456 | 441 | 445 | 10,252,000 | 2,225 |
| 2015-08-07 | 437 | 449 | 435 | 447 | 15,230,000 | 2,235 |
| 2015-08-06 | 471 | 472 | 459 | 459 | 12,210,000 | 2,295 |
| 2015-08-05 | 466 | 475 | 462 | 471 | 9,650,000 | 2,355 |
| 2015-08-04 | 465 | 469 | 459 | 461 | 7,871,000 | 2,305 |
| 2015-08-03 | 468 | 476 | 458 | 463 | 10,899,000 | 2,315 |
| 2015-07-31 | 463 | 478 | 461 | 465 | 9,300,000 | 2,325 |
| 2015-07-30 | 458 | 470 | 456 | 464 | 12,072,000 | 2,320 |
| 2015-07-29 | 455 | 461 | 452 | 453 | 10,658,000 | 2,265 |
| 2015-07-28 | 449 | 452 | 443 | 444 | 15,856,000 | 2,220 |
| 2015-07-27 | 466 | 467 | 454 | 456 | 12,192,000 | 2,280 |
| 2015-07-24 | 483 | 487 | 472 | 474 | 11,048,000 | 2,370 |
| 2015-07-23 | 480 | 489 | 480 | 487 | 17,875,000 | 2,435 |
| 2015-07-22 | 471 | 487 | 466 | 482 | 46,040,000 | 2,410 |
| 2015-07-21 | 441 | 442 | 427 | 429 | 12,697,000 | 2,145 |
| 2015-07-17 | 435 | 439 | 432 | 439 | 6,811,000 | 2,195 |
| 2015-07-16 | 440 | 441 | 430 | 435 | 11,013,000 | 2,175 |
| 2015-07-15 | 440 | 442 | 429 | 434 | 8,491,000 | 2,170 |
| 2015-07-14 | 435 | 440 | 431 | 435 | 13,751,000 | 2,175 |
| 2015-07-13 | 434 | 438 | 423 | 425 | 14,667,000 | 2,125 |
| 2015-07-10 | 436 | 438 | 428 | 434 | 11,691,000 | 2,170 |
| 2015-07-09 | 421 | 436 | 415 | 436 | 15,951,000 | 2,180 |
| 2015-07-08 | 466 | 467 | 432 | 432 | 17,319,000 | 2,160 |
| 2015-07-07 | 453 | 467 | 453 | 466 | 11,376,000 | 2,330 |
| 2015-07-06 | 458 | 461 | 447 | 448 | 13,339,000 | 2,240 |
| 2015-07-03 | 457 | 469 | 455 | 467 | 9,481,000 | 2,335 |
| 2015-07-02 | 469 | 470 | 461 | 462 | 10,631,000 | 2,310 |
| 2015-07-01 | 456 | 467 | 453 | 464 | 10,440,000 | 2,320 |
| 2015-06-30 | 450 | 458 | 445 | 455 | 14,386,000 | 2,275 |
| 2015-06-29 | 449 | 460 | 448 | 452 | 12,184,000 | 2,260 |
| 2015-06-26 | 469 | 469 | 459 | 461 | 12,727,000 | 2,305 |
| 2015-06-25 | 470 | 471 | 458 | 466 | 20,575,000 | 2,330 |
| 2015-06-24 | 480 | 485 | 476 | 477 | 15,534,000 | 2,385 |
| 2015-06-23 | 476 | 486 | 469 | 486 | 21,236,000 | 2,430 |
| 2015-06-22 | 450 | 455 | 447 | 452 | 10,610,000 | 2,260 |
| 2015-06-19 | 454 | 459 | 450 | 452 | 8,552,000 | 2,260 |
| 2015-06-18 | 445 | 454 | 439 | 447 | 14,073,000 | 2,235 |
| 2015-06-17 | 446 | 456 | 446 | 451 | 21,076,000 | 2,255 |
| 2015-06-16 | 430 | 447 | 430 | 446 | 20,434,000 | 2,230 |
| 2015-06-15 | 423 | 428 | 423 | 428 | 5,760,000 | 2,140 |
| 2015-06-12 | 425 | 427 | 421 | 427 | 10,023,000 | 2,135 |
| 2015-06-11 | 425 | 426 | 419 | 425 | 10,519,000 | 2,125 |
| 2015-06-10 | 425 | 427 | 418 | 423 | 10,282,000 | 2,115 |
| 2015-06-09 | 425 | 429 | 422 | 423 | 10,376,000 | 2,115 |
| 2015-06-08 | 425 | 432 | 424 | 428 | 8,635,000 | 2,140 |
| 2015-06-05 | 420 | 423 | 415 | 422 | 6,823,000 | 2,110 |
| 2015-06-04 | 424 | 424 | 419 | 420 | 5,585,000 | 2,100 |
| 2015-06-03 | 418 | 422 | 413 | 420 | 8,063,000 | 2,100 |
| 2015-06-02 | 417 | 427 | 417 | 418 | 10,582,000 | 2,090 |
| 2015-06-01 | 406 | 419 | 404 | 417 | 10,459,000 | 2,085 |
| 2015-05-29 | 404 | 409 | 403 | 406 | 7,779,000 | 2,030 |
| 2015-05-28 | 409 | 409 | 401 | 405 | 8,678,000 | 2,025 |
| 2015-05-27 | 404 | 409 | 401 | 406 | 6,087,000 | 2,030 |
| 2015-05-26 | 411 | 412 | 406 | 408 | 4,736,000 | 2,040 |
| 2015-05-25 | 411 | 413 | 409 | 411 | 4,219,000 | 2,055 |
| 2015-05-22 | 408 | 412 | 406 | 411 | 5,695,000 | 2,055 |
| 2015-05-21 | 407 | 410 | 405 | 407 | 6,186,000 | 2,035 |
| 2015-05-20 | 403 | 411 | 403 | 404 | 9,714,000 | 2,020 |
| 2015-05-19 | 402 | 405 | 398 | 400 | 8,023,000 | 2,000 |
| 2015-05-18 | 394 | 403 | 394 | 401 | 8,291,000 | 2,005 |
| 2015-05-15 | 391 | 396 | 390 | 392 | 5,970,000 | 1,960 |
| 2015-05-14 | 385 | 390 | 381 | 387 | 8,598,000 | 1,935 |
| 2015-05-13 | 388 | 391 | 377 | 388 | 12,596,000 | 1,940 |
| 2015-05-12 | 397 | 408 | 383 | 389 | 22,808,000 | 1,945 |
| 2015-05-11 | 390 | 396 | 389 | 395 | 8,346,000 | 1,975 |
| 2015-05-08 | 382 | 387 | 379 | 385 | 6,272,000 | 1,925 |
| 2015-05-07 | 385 | 389 | 381 | 381 | 8,645,000 | 1,905 |
| 2015-05-01 | 392 | 395 | 383 | 386 | 12,193,000 | 1,930 |
| 2015-04-30 | 397 | 402 | 393 | 397 | 10,318,000 | 1,985 |
| 2015-04-28 | 406 | 409 | 401 | 401 | 9,489,000 | 2,005 |
| 2015-04-27 | 409 | 423 | 404 | 404 | 18,779,000 | 2,020 |
| 2015-04-24 | 400 | 411 | 398 | 404 | 18,194,000 | 2,020 |
| 2015-04-23 | 392 | 398 | 390 | 394 | 6,893,000 | 1,970 |
| 2015-04-22 | 392 | 394 | 388 | 391 | 7,253,000 | 1,955 |
| 2015-04-21 | 391 | 394 | 388 | 391 | 8,474,000 | 1,955 |
| 2015-04-20 | 385 | 390 | 383 | 387 | 7,724,000 | 1,935 |
| 2015-04-17 | 393 | 395 | 389 | 392 | 12,198,000 | 1,960 |
| 2015-04-16 | 402 | 405 | 395 | 397 | 12,261,000 | 1,985 |
| 2015-04-15 | 394 | 408 | 393 | 404 | 13,430,000 | 2,020 |
| 2015-04-14 | 392 | 398 | 391 | 394 | 9,470,000 | 1,970 |
| 2015-04-13 | 396 | 397 | 388 | 391 | 8,114,000 | 1,955 |
| 2015-04-10 | 407 | 407 | 391 | 395 | 14,349,000 | 1,975 |
| 2015-04-09 | 402 | 408 | 402 | 407 | 6,788,000 | 2,035 |
| 2015-04-08 | 405 | 409 | 398 | 400 | 10,169,000 | 2,000 |
| 2015-04-07 | 397 | 404 | 395 | 401 | 7,493,000 | 2,005 |
| 2015-04-06 | 391 | 399 | 386 | 394 | 8,159,000 | 1,970 |
| 2015-04-03 | 389 | 398 | 388 | 393 | 10,924,000 | 1,965 |
| 2015-04-02 | 382 | 390 | 381 | 388 | 10,343,000 | 1,940 |
| 2015-04-01 | 384 | 387 | 377 | 382 | 13,366,000 | 1,910 |
| 2015-03-31 | 394 | 395 | 386 | 386 | 10,756,000 | 1,930 |
| 2015-03-30 | 378 | 390 | 376 | 388 | 10,150,000 | 1,940 |
| 2015-03-27 | 383 | 392 | 375 | 382 | 12,645,000 | 1,910 |
| 2015-03-26 | 386 | 387 | 384 | 387 | 6,090,000 | 1,935 |
| 2015-03-25 | 386 | 391 | 382 | 388 | 8,002,000 | 1,940 |
| 2015-03-24 | 393 | 395 | 385 | 388 | 12,336,000 | 1,940 |
| 2015-03-23 | 389 | 398 | 388 | 397 | 11,085,000 | 1,985 |
| 2015-03-20 | 386 | 392 | 384 | 387 | 12,647,000 | 1,935 |
| 2015-03-19 | 385 | 394 | 379 | 386 | 16,224,000 | 1,930 |
| 2015-03-18 | 375 | 387 | 374 | 383 | 19,029,000 | 1,915 |
| 2015-03-17 | 375 | 377 | 368 | 368 | 6,677,000 | 1,840 |
| 2015-03-16 | 370 | 374 | 369 | 370 | 7,310,000 | 1,850 |
| 2015-03-13 | 366 | 373 | 363 | 367 | 14,447,000 | 1,835 |
| 2015-03-12 | 357 | 362 | 355 | 362 | 9,386,000 | 1,810 |
| 2015-03-11 | 356 | 362 | 354 | 355 | 11,307,000 | 1,775 |
| 2015-03-10 | 365 | 366 | 357 | 360 | 10,969,000 | 1,800 |
| 2015-03-09 | 365 | 370 | 364 | 364 | 5,797,000 | 1,820 |
| 2015-03-06 | 367 | 371 | 366 | 368 | 5,796,000 | 1,840 |
| 2015-03-05 | 370 | 371 | 360 | 367 | 8,476,000 | 1,835 |
| 2015-03-04 | 372 | 380 | 371 | 374 | 16,154,000 | 1,870 |
| 2015-03-03 | 373 | 374 | 365 | 368 | 5,120,000 | 1,840 |
| 2015-03-02 | 372 | 377 | 369 | 372 | 6,205,000 | 1,860 |
| 2015-02-27 | 369 | 370 | 363 | 368 | 10,474,000 | 1,840 |
| 2015-02-26 | 362 | 368 | 360 | 367 | 8,328,000 | 1,835 |
| 2015-02-25 | 372 | 375 | 359 | 362 | 18,970,000 | 1,810 |
| 2015-02-24 | 359 | 368 | 358 | 365 | 12,381,000 | 1,825 |
| 2015-02-23 | 355 | 359 | 353 | 355 | 5,465,000 | 1,775 |
| 2015-02-20 | 349 | 354 | 348 | 350 | 7,123,000 | 1,750 |
| 2015-02-19 | 346 | 349 | 344 | 347 | 8,052,000 | 1,735 |
| 2015-02-18 | 349 | 353 | 346 | 350 | 5,816,000 | 1,750 |
| 2015-02-17 | 345 | 347 | 342 | 346 | 6,495,000 | 1,730 |
| 2015-02-16 | 353 | 356 | 348 | 350 | 10,912,000 | 1,750 |
| 2015-02-13 | 354 | 355 | 349 | 353 | 7,220,000 | 1,765 |
| 2015-02-12 | 349 | 357 | 345 | 354 | 12,735,000 | 1,770 |
| 2015-02-10 | 340 | 344 | 339 | 341 | 8,249,000 | 1,705 |
| 2015-02-09 | 339 | 342 | 336 | 339 | 7,586,000 | 1,695 |
| 2015-02-06 | 340 | 341 | 335 | 339 | 5,844,000 | 1,695 |
| 2015-02-05 | 349 | 356 | 334 | 336 | 13,961,000 | 1,680 |
| 2015-02-04 | 352 | 354 | 342 | 349 | 12,133,000 | 1,745 |
| 2015-02-03 | 360 | 364 | 343 | 345 | 12,165,000 | 1,725 |
| 2015-02-02 | 345 | 358 | 345 | 357 | 10,198,000 | 1,785 |
| 2015-01-30 | 352 | 354 | 347 | 347 | 6,394,000 | 1,735 |
| 2015-01-29 | 350 | 352 | 345 | 345 | 6,112,000 | 1,725 |
| 2015-01-28 | 342 | 355 | 342 | 351 | 8,895,000 | 1,755 |
| 2015-01-27 | 332 | 347 | 332 | 346 | 9,217,000 | 1,730 |
| 2015-01-26 | 331 | 331 | 325 | 330 | 7,873,000 | 1,650 |
| 2015-01-23 | 333 | 338 | 332 | 335 | 8,927,000 | 1,675 |
| 2015-01-22 | 332 | 334 | 330 | 330 | 5,412,000 | 1,650 |
| 2015-01-21 | 331 | 334 | 328 | 333 | 6,023,000 | 1,665 |
| 2015-01-20 | 334 | 336 | 332 | 333 | 6,076,000 | 1,665 |
| 2015-01-19 | 331 | 335 | 328 | 335 | 7,775,000 | 1,675 |
| 2015-01-16 | 333 | 335 | 324 | 327 | 13,076,000 | 1,635 |
| 2015-01-15 | 335 | 344 | 335 | 343 | 9,431,000 | 1,715 |
| 2015-01-14 | 344 | 346 | 335 | 336 | 7,171,000 | 1,680 |
| 2015-01-13 | 336 | 342 | 330 | 341 | 9,308,000 | 1,705 |
| 2015-01-09 | 344 | 346 | 338 | 342 | 8,450,000 | 1,710 |
| 2015-01-08 | 338 | 344 | 336 | 340 | 7,499,000 | 1,700 |
| 2015-01-07 | 330 | 340 | 329 | 339 | 14,202,000 | 1,695 |
| 2015-01-06 | 332 | 335 | 330 | 330 | 6,682,000 | 1,650 |
| 2015-01-05 | 340 | 343 | 334 | 338 | 7,642,000 | 1,690 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1986-09-26]1株→1.1株
