4183 三井化学(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,474	2,524	2,468	2,484	564,900	2,484
2018-12-27	2,455	2,506	2,445	2,481	982,100	2,481
2018-12-26	2,344	2,391	2,328	2,379	788,500	2,379
2018-12-25	2,351	2,367	2,313	2,325	821,300	2,325
2018-12-21	2,485	2,502	2,430	2,447	1,331,200	2,447
2018-12-20	2,542	2,576	2,491	2,498	1,050,600	2,498
2018-12-19	2,583	2,588	2,533	2,567	917,700	2,567
2018-12-18	2,543	2,571	2,527	2,565	1,301,600	2,565
2018-12-17	2,584	2,644	2,579	2,587	962,600	2,587
2018-12-14	2,618	2,641	2,552	2,580	1,037,600	2,580
2018-12-13	2,613	2,629	2,579	2,618	1,303,400	2,618
2018-12-12	2,582	2,620	2,576	2,613	1,002,400	2,613
2018-12-11	2,623	2,636	2,567	2,585	942,600	2,585
2018-12-10	2,662	2,662	2,610	2,636	1,427,500	2,636
2018-12-07	2,762	2,768	2,692	2,724	879,400	2,724
2018-12-06	2,789	2,792	2,733	2,768	1,134,700	2,768
2018-12-05	2,846	2,860	2,810	2,832	835,900	2,832
2018-12-04	2,922	2,932	2,887	2,892	772,600	2,892
2018-12-03	2,953	2,972	2,927	2,935	942,100	2,935
2018-11-30	2,879	2,910	2,866	2,881	1,844,300	2,881
2018-11-29	2,888	2,909	2,868	2,880	555,000	2,880
2018-11-28	2,878	2,896	2,816	2,853	979,000	2,853
2018-11-27	2,895	2,905	2,884	2,890	652,400	2,890
2018-11-26	2,877	2,910	2,859	2,874	824,500	2,874
2018-11-22	2,912	2,918	2,874	2,880	1,078,700	2,880
2018-11-21	2,869	2,920	2,850	2,906	1,249,600	2,906
2018-11-20	2,913	2,930	2,895	2,919	1,109,800	2,919
2018-11-19	2,880	2,953	2,870	2,953	1,196,900	2,953
2018-11-16	2,874	2,900	2,830	2,860	1,256,300	2,860
2018-11-15	2,817	2,865	2,815	2,854	1,316,700	2,854
2018-11-14	2,763	2,818	2,750	2,817	897,600	2,817
2018-11-13	2,737	2,758	2,696	2,754	846,400	2,754
2018-11-12	2,785	2,828	2,772	2,811	811,200	2,811
2018-11-09	2,813	2,820	2,777	2,807	762,700	2,807
2018-11-08	2,807	2,845	2,792	2,813	1,424,600	2,813
2018-11-07	2,821	2,848	2,740	2,752	1,791,000	2,752
2018-11-06	2,855	2,869	2,807	2,811	986,500	2,811
2018-11-05	2,797	2,856	2,787	2,821	1,458,000	2,821
2018-11-02	2,645	2,833	2,642	2,814	2,605,100	2,814
2018-11-01	2,550	2,728	2,515	2,614	2,926,300	2,614
2018-10-31	2,481	2,541	2,458	2,535	1,101,400	2,535
2018-10-30	2,353	2,511	2,352	2,490	2,678,600	2,490
2018-10-29	2,461	2,493	2,445	2,453	608,600	2,453
2018-10-26	2,486	2,499	2,414	2,440	1,188,600	2,440
2018-10-25	2,483	2,495	2,442	2,478	1,215,200	2,478
2018-10-24	2,606	2,606	2,548	2,563	884,600	2,563
2018-10-23	2,644	2,645	2,587	2,587	953,000	2,587
2018-10-22	2,647	2,688	2,620	2,679	491,400	2,679
2018-10-19	2,624	2,674	2,614	2,669	679,700	2,669
2018-10-18	2,651	2,659	2,632	2,650	667,500	2,650
2018-10-17	2,693	2,700	2,665	2,678	670,800	2,678
2018-10-16	2,606	2,651	2,606	2,650	572,400	2,650
2018-10-15	2,623	2,634	2,601	2,610	712,900	2,610
2018-10-12	2,600	2,651	2,598	2,648	1,014,600	2,648
2018-10-11	2,638	2,680	2,622	2,633	1,285,400	2,633
2018-10-10	2,763	2,775	2,720	2,738	918,300	2,738
2018-10-09	2,756	2,767	2,732	2,761	1,034,400	2,761
2018-10-05	2,837	2,843	2,809	2,811	1,084,200	2,811
2018-10-04	2,890	2,919	2,865	2,893	1,021,900	2,893
2018-10-03	2,910	2,942	2,904	2,911	809,100	2,911
2018-10-02	2,900	2,936	2,900	2,917	1,071,900	2,917
2018-10-01	2,861	2,904	2,848	2,862	774,200	2,862
2018-09-28	2,829	2,878	2,826	2,841	1,367,700	2,841
2018-09-27	2,846	2,852	2,810	2,812	696,700	2,812
2018-09-26	2,855	2,857	2,808	2,848	878,400	2,848
2018-09-25	2,850	2,887	2,844	2,887	983,200	2,887
2018-09-21	2,850	2,869	2,840	2,869	1,188,000	2,869
2018-09-20	2,847	2,850	2,811	2,828	717,000	2,828
2018-09-19	2,839	2,867	2,816	2,838	889,800	2,838
2018-09-18	2,733	2,803	2,721	2,789	1,166,000	2,789
2018-09-14	2,706	2,752	2,699	2,745	1,023,000	2,745
2018-09-13	2,643	2,692	2,636	2,682	691,700	2,682
2018-09-12	2,688	2,690	2,636	2,648	873,600	2,648
2018-09-11	2,716	2,720	2,688	2,697	663,400	2,697
2018-09-10	2,687	2,731	2,686	2,712	767,300	2,712
2018-09-07	2,714	2,714	2,681	2,691	1,004,800	2,691
2018-09-06	2,728	2,757	2,719	2,744	681,000	2,744
2018-09-05	2,753	2,770	2,730	2,752	988,600	2,752
2018-09-04	2,817	2,823	2,754	2,767	1,014,800	2,767
2018-09-03	2,855	2,855	2,807	2,812	741,800	2,812
2018-08-31	2,874	2,905	2,862	2,874	1,085,900	2,874
2018-08-30	2,951	2,953	2,897	2,915	906,700	2,915
2018-08-29	2,913	2,942	2,910	2,934	594,100	2,934
2018-08-28	2,900	2,931	2,900	2,911	748,300	2,911
2018-08-27	2,839	2,878	2,832	2,867	641,500	2,867
2018-08-24	2,825	2,829	2,792	2,805	809,600	2,805
2018-08-23	2,830	2,834	2,814	2,832	705,200	2,832
2018-08-22	2,798	2,831	2,787	2,831	711,200	2,831
2018-08-21	2,781	2,790	2,752	2,786	787,900	2,786
2018-08-20	2,817	2,817	2,791	2,809	503,500	2,809
2018-08-17	2,818	2,818	2,791	2,814	445,400	2,814
2018-08-16	2,781	2,806	2,752	2,802	796,900	2,802
2018-08-15	2,869	2,872	2,814	2,831	559,500	2,831
2018-08-14	2,845	2,869	2,820	2,869	711,600	2,869
2018-08-13	2,910	2,917	2,840	2,845	1,031,700	2,845
2018-08-10	2,931	2,938	2,902	2,905	835,800	2,905
2018-08-09	2,949	2,964	2,936	2,950	708,900	2,950
2018-08-08	2,965	2,989	2,956	2,963	958,600	2,963
2018-08-07	2,903	2,963	2,896	2,963	754,900	2,963
2018-08-06	2,932	2,943	2,904	2,915	772,400	2,915
2018-08-03	2,955	2,986	2,922	2,926	1,354,700	2,926
2018-08-02	3,030	3,085	2,910	2,949	2,299,100	2,949
2018-08-01	3,005	3,055	2,994	3,050	582,600	3,050
2018-07-31	3,040	3,045	3,000	3,000	961,400	3,000
2018-07-30	3,025	3,040	3,010	3,020	550,400	3,020
2018-07-27	3,035	3,040	3,010	3,030	461,000	3,030
2018-07-26	3,005	3,025	2,992	3,010	636,400	3,010
2018-07-25	2,924	2,993	2,915	2,969	1,094,800	2,969
2018-07-24	2,931	2,935	2,898	2,913	574,300	2,913
2018-07-23	2,905	2,929	2,901	2,923	598,600	2,923
2018-07-20	2,948	2,971	2,920	2,936	639,700	2,936
2018-07-19	2,990	2,991	2,943	2,947	819,500	2,947
2018-07-18	2,982	2,989	2,949	2,949	471,500	2,949
2018-07-17	2,911	2,974	2,904	2,944	656,100	2,944
2018-07-13	2,876	2,919	2,874	2,898	765,400	2,898
2018-07-12	2,855	2,871	2,847	2,861	750,300	2,861
2018-07-11	2,892	2,892	2,826	2,871	906,600	2,871
2018-07-10	2,936	2,968	2,928	2,942	962,300	2,942
2018-07-09	2,909	2,929	2,874	2,920	645,600	2,920
2018-07-06	2,827	2,916	2,811	2,903	1,073,200	2,903
2018-07-05	2,874	2,901	2,844	2,851	679,600	2,851
2018-07-04	2,887	2,897	2,862	2,882	835,900	2,882
2018-07-03	2,936	2,959	2,887	2,915	783,400	2,915
2018-07-02	2,950	3,010	2,910	2,913	610,300	2,913
2018-06-29	2,939	2,963	2,926	2,950	725,600	2,950
2018-06-28	2,917	2,943	2,910	2,916	785,600	2,916
2018-06-27	2,958	2,976	2,901	2,910	854,800	2,910
2018-06-26	2,853	2,965	2,845	2,949	1,085,900	2,949
2018-06-25	2,865	2,910	2,865	2,877	848,300	2,877
2018-06-22	2,825	2,858	2,805	2,851	1,060,400	2,851
2018-06-21	2,880	2,917	2,851	2,859	1,233,500	2,859
2018-06-20	2,886	2,892	2,824	2,881	1,392,100	2,881
2018-06-19	2,960	2,985	2,904	2,904	1,389,700	2,904
2018-06-18	3,010	3,025	2,943	2,981	2,505,000	2,981
2018-06-15	3,090	3,095	3,015	3,045	1,302,100	3,045
2018-06-14	3,110	3,110	3,050	3,055	1,041,800	3,055
2018-06-13	3,145	3,150	3,115	3,130	489,400	3,130
2018-06-12	3,155	3,195	3,135	3,145	858,000	3,145
2018-06-11	3,145	3,190	3,125	3,150	861,600	3,150
2018-06-08	3,195	3,215	3,140	3,140	1,241,800	3,140
2018-06-07	3,230	3,285	3,215	3,235	1,111,700	3,235
2018-06-06	3,180	3,210	3,165	3,170	663,000	3,170
2018-06-05	3,190	3,220	3,170	3,180	869,100	3,180
2018-06-04	3,120	3,160	3,095	3,130	718,600	3,130
2018-06-01	3,100	3,120	3,055	3,080	1,262,100	3,080
2018-05-31	3,110	3,180	3,105	3,150	1,170,700	3,150
2018-05-30	3,085	3,125	3,080	3,115	903,500	3,115
2018-05-29	3,210	3,230	3,170	3,210	735,500	3,210
2018-05-28	3,200	3,245	3,190	3,230	477,900	3,230
2018-05-25	3,200	3,230	3,180	3,210	628,600	3,210
2018-05-24	3,220	3,250	3,180	3,205	789,800	3,205
2018-05-23	3,235	3,275	3,220	3,255	928,100	3,255
2018-05-22	3,250	3,255	3,190	3,245	876,700	3,245
2018-05-21	3,310	3,310	3,270	3,280	675,600	3,280
2018-05-18	3,280	3,345	3,280	3,310	673,800	3,310
2018-05-17	3,200	3,295	3,195	3,270	809,000	3,270
2018-05-16	3,290	3,300	3,215	3,225	1,256,700	3,225
2018-05-15	3,195	3,325	3,060	3,290	2,550,700	3,290
2018-05-14	3,195	3,205	3,155	3,205	567,100	3,205
2018-05-11	3,155	3,205	3,150	3,200	703,600	3,200
2018-05-10	3,155	3,195	3,150	3,160	788,900	3,160
2018-05-09	3,135	3,150	3,105	3,140	918,100	3,140
2018-05-08	3,140	3,180	3,135	3,150	721,800	3,150
2018-05-07	3,165	3,165	3,110	3,145	466,400	3,145
2018-05-02	3,165	3,170	3,120	3,150	572,800	3,150
2018-05-01	3,140	3,170	3,105	3,140	804,800	3,140
2018-04-27	3,265	3,275	3,095	3,140	2,441,500	3,140
2018-04-26	3,360	3,380	3,345	3,365	808,700	3,365
2018-04-25	3,345	3,370	3,320	3,335	965,200	3,335
2018-04-24	3,415	3,420	3,360	3,365	848,600	3,365
2018-04-23	3,385	3,405	3,375	3,385	515,800	3,385
2018-04-20	3,385	3,425	3,365	3,390	630,600	3,390
2018-04-19	3,395	3,450	3,375	3,390	986,300	3,390
2018-04-18	3,325	3,370	3,310	3,350	669,600	3,350
2018-04-17	3,330	3,350	3,295	3,320	587,900	3,320
2018-04-16	3,355	3,355	3,305	3,350	602,600	3,350
2018-04-13	3,330	3,380	3,330	3,360	580,500	3,360
2018-04-12	3,300	3,320	3,290	3,305	772,800	3,305
2018-04-11	3,300	3,330	3,280	3,280	745,200	3,280
2018-04-10	3,245	3,315	3,230	3,300	859,300	3,300
2018-04-09	3,260	3,285	3,230	3,265	613,600	3,265
2018-04-06	3,280	3,305	3,260	3,260	991,000	3,260
2018-04-05	3,295	3,300	3,235	3,280	884,300	3,280
2018-04-04	3,290	3,295	3,250	3,260	879,600	3,260
2018-04-03	3,275	3,315	3,260	3,300	802,200	3,300
2018-03-30	3,380	3,385	3,335	3,355	630,000	3,355
2018-03-29	3,380	3,395	3,290	3,330	865,300	3,330
2018-03-28	3,295	3,345	3,270	3,345	1,048,600	3,345
2018-03-27	3,295	3,355	3,270	3,355	1,010,800	3,355
2018-03-26	3,195	3,265	3,165	3,265	1,026,300	3,265
2018-03-23	3,240	3,280	3,210	3,225	1,663,100	3,225
2018-03-22	3,310	3,345	3,295	3,330	1,095,400	3,330
2018-03-20	3,305	3,360	3,300	3,355	964,400	3,355
2018-03-19	3,330	3,380	3,325	3,335	963,700	3,335
2018-03-16	3,350	3,370	3,325	3,340	932,700	3,340
2018-03-15	3,340	3,350	3,280	3,325	774,300	3,325
2018-03-14	3,305	3,380	3,300	3,340	939,100	3,340
2018-03-13	3,355	3,360	3,325	3,350	998,600	3,350
2018-03-12	3,385	3,410	3,355	3,400	1,051,100	3,400
2018-03-09	3,270	3,375	3,270	3,295	1,422,200	3,295
2018-03-08	3,255	3,265	3,210	3,230	776,100	3,230
2018-03-07	3,260	3,265	3,195	3,215	940,700	3,215
2018-03-06	3,245	3,340	3,240	3,290	1,372,200	3,290
2018-03-05	3,130	3,195	3,125	3,175	1,145,100	3,175
2018-03-02	3,170	3,180	3,130	3,155	1,032,800	3,155
2018-03-01	3,260	3,270	3,225	3,245	765,000	3,245
2018-02-28	3,315	3,365	3,280	3,285	1,121,400	3,285
2018-02-27	3,335	3,385	3,330	3,360	937,700	3,360
2018-02-26	3,340	3,345	3,280	3,300	623,000	3,300
2018-02-23	3,240	3,310	3,230	3,305	833,600	3,305
2018-02-22	3,270	3,270	3,195	3,225	882,200	3,225
2018-02-21	3,290	3,325	3,280	3,315	744,700	3,315
2018-02-20	3,280	3,310	3,265	3,290	642,000	3,290
2018-02-19	3,280	3,325	3,265	3,315	730,100	3,315
2018-02-16	3,155	3,245	3,150	3,240	785,100	3,240
2018-02-15	3,185	3,205	3,145	3,160	949,000	3,160
2018-02-14	3,200	3,245	3,135	3,150	1,197,800	3,150
2018-02-13	3,250	3,290	3,185	3,200	2,273,100	3,200
2018-02-09	3,100	3,190	3,070	3,190	2,121,800	3,190
2018-02-08	3,135	3,210	3,135	3,185	1,017,300	3,185
2018-02-07	3,310	3,325	3,125	3,130	1,876,600	3,130
2018-02-06	3,185	3,225	3,095	3,185	2,243,500	3,185
2018-02-05	3,330	3,385	3,300	3,380	1,927,700	3,380
2018-02-02	3,490	3,495	3,375	3,400	2,131,800	3,400
2018-02-01	3,465	3,510	3,435	3,495	1,035,300	3,495
2018-01-31	3,455	3,475	3,425	3,425	1,172,200	3,425
2018-01-30	3,545	3,550	3,460	3,480	1,246,800	3,480
2018-01-29	3,515	3,560	3,510	3,550	1,119,300	3,550
2018-01-26	3,495	3,515	3,485	3,485	814,200	3,485
2018-01-25	3,490	3,500	3,460	3,480	1,065,100	3,480
2018-01-24	3,540	3,545	3,500	3,510	791,700	3,510
2018-01-23	3,525	3,545	3,480	3,540	1,384,200	3,540
2018-01-22	3,515	3,535	3,485	3,520	1,476,400	3,520
2018-01-19	3,545	3,545	3,440	3,495	3,656,400	3,495
2018-01-18	3,755	3,770	3,590	3,605	2,202,800	3,605
2018-01-17	3,755	3,775	3,705	3,715	1,441,500	3,715
2018-01-16	3,770	3,800	3,755	3,795	663,600	3,795
2018-01-15	3,810	3,815	3,755	3,790	641,700	3,790
2018-01-12	3,775	3,815	3,755	3,775	1,259,300	3,775
2018-01-11	3,780	3,780	3,745	3,770	1,068,500	3,770
2018-01-10	3,835	3,845	3,815	3,825	804,800	3,825
2018-01-09	3,850	3,885	3,815	3,835	1,014,200	3,835
2018-01-05	3,775	3,845	3,755	3,820	1,348,800	3,820
2018-01-04	3,695	3,725	3,675	3,725	1,218,600	3,725

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