1. HOME >
  2. 株価時系列 >
  3. 4183 >
  4. 2016年

4183 三井化学(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-305235275175254,857,0002,625
2016-12-295325325245284,895,0002,640
2016-12-285315385295363,512,0002,680
2016-12-275345385305334,119,0002,665
2016-12-265315365305313,750,0002,655
2016-12-225335345255305,170,0002,650
2016-12-215405435285317,127,0002,655
2016-12-205445445375406,165,0002,700
2016-12-195455505445484,978,0002,740
2016-12-165475475405426,550,0002,710
2016-12-155475515395434,687,0002,715
2016-12-145505525425454,096,0002,725
2016-12-135385495355486,719,0002,740
2016-12-125565585445518,240,0002,755
2016-12-095505555475539,915,0002,765
2016-12-085425495405488,406,0002,740
2016-12-075305375255366,284,0002,680
2016-12-065285335255286,306,0002,640
2016-12-055205255185245,811,0002,620
2016-12-025255285195236,730,0002,615
2016-12-0153754152652811,887,0002,640
2016-11-3051652951452914,396,0002,645
2016-11-295045135045124,776,0002,560
2016-11-284995104975095,955,0002,545
2016-11-2551051850750910,091,0002,545
2016-11-245075095045096,102,0002,545
2016-11-225005034985035,794,0002,515
2016-11-215025054954997,017,0002,495
2016-11-184954994924958,161,0002,475
2016-11-1749449548048711,475,0002,435
2016-11-165015014934955,696,0002,475
2016-11-154955024924946,936,0002,470
2016-11-144844954804947,357,0002,470
2016-11-1149249348248313,520,0002,415
2016-11-1048148647748410,270,0002,420
2016-11-0948348844244917,109,0002,245
2016-11-084814864784819,862,0002,405
2016-11-074784864754819,945,0002,405
2016-11-0446647246147011,487,0002,350
2016-11-0248548646346819,986,0002,340
2016-11-0151552548549325,024,0002,465
2016-10-315265265155189,600,0002,590
2016-10-2853153252553110,169,0002,655
2016-10-275285315215254,452,0002,625
2016-10-265215325205315,778,0002,655
2016-10-255175225155176,437,0002,585
2016-10-245075175065154,710,0002,575
2016-10-215105125065086,878,0002,540
2016-10-2051551950450610,612,0002,530
2016-10-195185215075088,975,0002,540
2016-10-1849951949851512,379,0002,575
2016-10-174944984864918,264,0002,455
2016-10-144954984904915,840,0002,455
2016-10-135045084964986,571,0002,490
2016-10-125065095025025,543,0002,510
2016-10-115065195065137,354,0002,565
2016-10-075085115035056,522,0002,525
2016-10-065045065005055,245,0002,525
2016-10-055065154985019,669,0002,505
2016-10-044945054905058,492,0002,525
2016-10-034834894794865,804,0002,430
2016-09-304824844734777,874,0002,385
2016-09-294945004924946,777,0002,470
2016-09-284975004884945,644,0002,470
2016-09-2748350147850120,616,0002,505
2016-09-264744764654673,710,0002,335
2016-09-234784814734784,874,0002,390
2016-09-214664784604776,261,0002,385
2016-09-204594714584665,296,0002,330
2016-09-164634674604626,337,0002,310
2016-09-154534624534596,036,0002,295
2016-09-144594624544554,486,0002,275
2016-09-134594664544615,624,0002,305
2016-09-124624644584594,128,0002,295
2016-09-094694734674705,386,0002,350
2016-09-084804824664676,329,0002,335
2016-09-074704794654787,558,0002,390
2016-09-064714774714725,697,0002,360
2016-09-054814824724726,854,0002,360
2016-09-024794794704758,548,0002,375
2016-09-0149349447648115,269,0002,405
2016-08-314954984934957,336,0002,475
2016-08-304964974924945,839,0002,470
2016-08-294925054924989,386,0002,490
2016-08-264784834764785,628,0002,390
2016-08-254754814734774,454,0002,385
2016-08-244804874804805,129,0002,400
2016-08-2348849347347812,570,0002,390
2016-08-2247848747348312,339,0002,415
2016-08-1946047745947011,246,0002,350
2016-08-184484504444476,369,0002,235
2016-08-174424544404536,639,0002,265
2016-08-164504544404406,049,0002,200
2016-08-154474504454473,549,0002,235
2016-08-124514534474519,848,0002,255
2016-08-104384424374394,838,0002,195
2016-08-094404474394465,797,0002,230
2016-08-084354394274378,680,0002,185
2016-08-054334344254297,049,0002,145
2016-08-0442444041943511,042,0002,175
2016-08-034174274134168,885,0002,080
2016-08-0242443941742313,454,0002,115
2016-08-014284324214316,837,0002,155
2016-07-2943944142944013,053,0002,200
2016-07-2843344943344113,276,0002,205
2016-07-2742644742344124,293,0002,205
2016-07-263983993873905,632,0001,950
2016-07-254044084004004,336,0002,000
2016-07-224034074004044,907,0002,020
2016-07-214074144044117,428,0002,055
2016-07-2040740839139710,012,0001,985
2016-07-193923993883997,426,0001,995
2016-07-153863973863927,157,0001,960
2016-07-143843923823899,296,0001,945
2016-07-1339039638138214,790,0001,910
2016-07-1237038336737611,221,0001,880
2016-07-1136036735236310,081,0001,815
2016-07-083563603493518,783,0001,755
2016-07-0736736835535610,972,0001,780
2016-07-063803813713757,897,0001,875
2016-07-053823913803899,328,0001,945
2016-07-043743863693867,294,0001,930
2016-07-013703773683755,299,0001,875
2016-06-303813843723728,770,0001,860
2016-06-293623803613719,242,0001,855
2016-06-283503563453526,185,0001,760
2016-06-273643643513574,797,0001,785
2016-06-2439939935135712,790,0001,785
2016-06-233883963853956,905,0001,975
2016-06-223853863803855,502,0001,925
2016-06-213743853723834,340,0001,915
2016-06-203803843783824,973,0001,910
2016-06-173743743663709,479,0001,850
2016-06-163793823653678,892,0001,835
2016-06-153753893733816,668,0001,905
2016-06-1438338637337811,367,0001,890
2016-06-1340240538438510,313,0001,925
2016-06-104184184104155,604,0002,075
2016-06-094174214144185,163,0002,090
2016-06-084244254124217,509,0002,105
2016-06-0741542441242110,030,0002,105
2016-06-063984023944016,340,0002,005
2016-06-034024063994056,876,0002,025
2016-06-024074093963995,801,0001,995
2016-06-014104144064096,120,0002,045
2016-05-3140342040241714,423,0002,085
2016-05-304004043954034,428,0002,015
2016-05-273953973923954,306,0001,975
2016-05-263903973903935,268,0001,965
2016-05-253963973913936,121,0001,965
2016-05-243843923833887,316,0001,940
2016-05-233803883743869,105,0001,930
2016-05-203673823653807,691,0001,900
2016-05-193733753673695,430,0001,845
2016-05-183633723613706,966,0001,850
2016-05-173623673603668,104,0001,830
2016-05-163663733633647,819,0001,820
2016-05-1337637836236613,119,0001,830
2016-05-123683703633685,734,0001,840
2016-05-113723763693705,979,0001,850
2016-05-103553723553719,015,0001,855
2016-05-093583593533554,801,0001,775
2016-05-063543583503565,437,0001,780
2016-05-023523603503547,819,0001,770
2016-04-2838939337137210,411,0001,860
2016-04-273893953853947,258,0001,970
2016-04-263893913763867,863,0001,930
2016-04-253963983903947,442,0001,970
2016-04-223823933823926,888,0001,960
2016-04-213833883803877,831,0001,935
2016-04-203763783713735,176,0001,865
2016-04-193653713633707,141,0001,850
2016-04-183483583483537,800,0001,765
2016-04-153673703613638,540,0001,815
2016-04-143683733663709,090,0001,850
2016-04-133473623473609,470,0001,800
2016-04-123393503393479,415,0001,735
2016-04-113353363263347,414,0001,670
2016-04-0832134132033612,541,0001,680
2016-04-0732933532432610,698,0001,630
2016-04-0634034032232723,789,0001,635
2016-04-053603613453489,591,0001,740
2016-04-043553663543636,595,0001,815
2016-04-0137237235936010,801,0001,800
2016-03-313743813713757,711,0001,875
2016-03-303773783723748,762,0001,870
2016-03-293773833763826,208,0001,910
2016-03-283803813743795,730,0001,895
2016-03-253693773683746,409,0001,870
2016-03-243703713643665,602,0001,830
2016-03-233753763683718,724,0001,855
2016-03-223713773703759,314,0001,875
2016-03-183653693643667,876,0001,830
2016-03-1737037536436511,889,0001,825
2016-03-163683763663706,563,0001,850
2016-03-1537838237237310,888,0001,865
2016-03-143863903813867,839,0001,930
2016-03-1136738136638010,703,0001,900
2016-03-103663753603739,907,0001,865
2016-03-0935936135236112,330,0001,805
2016-03-0837637636236610,613,0001,830
2016-03-073803823753779,634,0001,885
2016-03-0438239038038113,354,0001,905
2016-03-0336938636938516,818,0001,925
2016-03-0237037236736820,016,0001,840
2016-03-0136436535135919,444,0001,795
2016-02-2937738436836915,566,0001,845
2016-02-2638038836636813,377,0001,840
2016-02-2537037835237617,497,0001,880
2016-02-2437738337137514,918,0001,875
2016-02-233974033903919,816,0001,955
2016-02-223944033903968,612,0001,980
2016-02-193974023923999,560,0001,995
2016-02-1840441040040513,175,0002,025
2016-02-1738939538138810,492,0001,940
2016-02-1638840038139315,166,0001,965
2016-02-1538739737339311,635,0001,965
2016-02-1237338235736034,724,0001,800
2016-02-1041341438539724,890,0001,985
2016-02-0943043241341517,178,0002,075
2016-02-0843845543245213,699,0002,260
2016-02-0544044842744613,841,0002,230
2016-02-0445746244445319,223,0002,265
2016-02-0348048144345037,897,0002,250
2016-02-0252954348649334,353,0002,465
2016-02-0153954253053812,435,0002,690
2016-01-2949852049651913,747,0002,595
2016-01-2849450248949711,000,0002,485
2016-01-274844964824939,742,0002,465
2016-01-264814814744767,084,0002,380
2016-01-254884954824918,304,0002,455
2016-01-2247048446348313,206,0002,415
2016-01-2146347745345412,378,0002,270
2016-01-2048448646446410,068,0002,320
2016-01-194734824714819,359,0002,405
2016-01-1846947746247411,833,0002,370
2016-01-1549650248148414,164,0002,420
2016-01-1448849348148813,176,0002,440
2016-01-1348850348850210,245,0002,510
2016-01-1248749147848010,407,0002,400
2016-01-0848350247949614,743,0002,480
2016-01-0750650848749116,218,0002,455
2016-01-0650851550551212,581,0002,560
2016-01-0551151349950414,437,0002,520
2016-01-0454154351551811,957,0002,590

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