4183 三井化学(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,691	2,703	2,675	2,680	640,700	2,680
2019-12-27	2,728	2,733	2,704	2,716	462,700	2,716
2019-12-26	2,682	2,723	2,682	2,720	385,300	2,720
2019-12-25	2,730	2,733	2,684	2,688	387,100	2,688
2019-12-24	2,721	2,725	2,710	2,714	415,900	2,714
2019-12-23	2,702	2,716	2,692	2,702	405,200	2,702
2019-12-20	2,713	2,722	2,688	2,696	779,400	2,696
2019-12-19	2,709	2,713	2,691	2,701	552,600	2,701
2019-12-18	2,751	2,751	2,712	2,729	931,200	2,729
2019-12-17	2,795	2,812	2,778	2,785	838,400	2,785
2019-12-16	2,771	2,796	2,754	2,754	700,300	2,754
2019-12-13	2,790	2,806	2,767	2,776	1,569,300	2,776
2019-12-12	2,693	2,703	2,672	2,690	571,000	2,690
2019-12-11	2,660	2,682	2,657	2,674	395,800	2,674
2019-12-10	2,669	2,682	2,653	2,671	657,300	2,671
2019-12-09	2,672	2,677	2,646	2,669	796,700	2,669
2019-12-06	2,625	2,633	2,606	2,619	768,800	2,619
2019-12-05	2,649	2,654	2,624	2,638	915,600	2,638
2019-12-04	2,609	2,616	2,591	2,602	868,300	2,602
2019-12-03	2,605	2,630	2,591	2,628	754,800	2,628
2019-12-02	2,625	2,658	2,625	2,650	722,700	2,650
2019-11-29	2,645	2,659	2,622	2,623	718,200	2,623
2019-11-28	2,634	2,654	2,625	2,637	539,700	2,637
2019-11-27	2,667	2,681	2,642	2,648	1,177,100	2,648
2019-11-26	2,714	2,717	2,660	2,664	1,906,700	2,664
2019-11-25	2,690	2,700	2,664	2,674	742,700	2,674
2019-11-22	2,645	2,683	2,645	2,651	825,600	2,651
2019-11-21	2,609	2,634	2,586	2,633	975,800	2,633
2019-11-20	2,635	2,664	2,624	2,637	791,900	2,637
2019-11-19	2,645	2,667	2,631	2,660	495,300	2,660
2019-11-18	2,687	2,689	2,661	2,679	672,800	2,679
2019-11-15	2,691	2,732	2,677	2,700	1,048,600	2,700
2019-11-14	2,713	2,718	2,637	2,652	1,061,600	2,652
2019-11-13	2,788	2,791	2,735	2,740	836,500	2,740
2019-11-12	2,776	2,792	2,733	2,788	1,038,000	2,788
2019-11-11	2,800	2,817	2,788	2,801	777,200	2,801
2019-11-08	2,789	2,821	2,766	2,776	1,647,600	2,776
2019-11-07	2,665	2,728	2,593	2,728	2,138,800	2,728
2019-11-06	2,636	2,700	2,532	2,691	3,082,700	2,691
2019-11-05	2,574	2,633	2,558	2,624	1,463,200	2,624
2019-11-01	2,533	2,560	2,531	2,551	1,123,200	2,551
2019-10-31	2,620	2,624	2,579	2,603	868,500	2,603
2019-10-30	2,641	2,653	2,607	2,613	1,026,700	2,613
2019-10-29	2,619	2,638	2,607	2,628	971,900	2,628
2019-10-28	2,605	2,612	2,576	2,581	704,100	2,581
2019-10-25	2,602	2,612	2,565	2,578	805,900	2,578
2019-10-24	2,596	2,605	2,578	2,599	1,298,600	2,599
2019-10-23	2,610	2,628	2,560	2,566	1,452,100	2,566
2019-10-21	2,590	2,605	2,578	2,579	611,500	2,579
2019-10-18	2,561	2,599	2,561	2,582	751,900	2,582
2019-10-17	2,569	2,599	2,548	2,553	778,900	2,553
2019-10-16	2,599	2,618	2,538	2,544	872,700	2,544
2019-10-15	2,502	2,557	2,500	2,551	1,317,700	2,551
2019-10-11	2,442	2,468	2,419	2,452	884,100	2,452
2019-10-10	2,390	2,406	2,360	2,404	604,100	2,404
2019-10-09	2,373	2,396	2,354	2,380	610,800	2,380
2019-10-08	2,410	2,428	2,393	2,396	818,400	2,396
2019-10-07	2,423	2,424	2,377	2,392	652,500	2,392
2019-10-04	2,426	2,428	2,375	2,402	1,055,600	2,402
2019-10-03	2,430	2,446	2,416	2,427	778,800	2,427
2019-10-02	2,458	2,500	2,451	2,496	851,800	2,496
2019-10-01	2,438	2,500	2,428	2,496	935,200	2,496
2019-09-30	2,398	2,438	2,387	2,416	777,600	2,416
2019-09-27	2,440	2,449	2,391	2,419	1,149,400	2,419
2019-09-26	2,541	2,550	2,487	2,492	1,019,200	2,492
2019-09-25	2,472	2,502	2,452	2,498	567,600	2,498
2019-09-24	2,506	2,540	2,497	2,522	630,100	2,522
2019-09-20	2,524	2,536	2,490	2,501	868,200	2,501
2019-09-19	2,538	2,554	2,522	2,525	865,500	2,525
2019-09-18	2,488	2,512	2,467	2,501	825,800	2,501
2019-09-17	2,496	2,497	2,456	2,478	1,219,700	2,478
2019-09-13	2,547	2,547	2,509	2,532	1,201,900	2,532
2019-09-12	2,533	2,550	2,515	2,515	1,263,600	2,515
2019-09-11	2,420	2,498	2,420	2,488	1,555,600	2,488
2019-09-10	2,335	2,384	2,335	2,383	963,400	2,383
2019-09-09	2,290	2,306	2,279	2,304	502,900	2,304
2019-09-06	2,294	2,310	2,290	2,301	803,100	2,301
2019-09-05	2,250	2,321	2,248	2,288	898,400	2,288
2019-09-04	2,247	2,247	2,207	2,230	782,800	2,230
2019-09-03	2,249	2,286	2,245	2,268	379,800	2,268
2019-09-02	2,261	2,270	2,246	2,253	512,700	2,253
2019-08-30	2,273	2,286	2,253	2,271	1,015,200	2,271
2019-08-29	2,234	2,249	2,222	2,233	689,300	2,233
2019-08-28	2,220	2,243	2,216	2,223	733,600	2,223
2019-08-27	2,216	2,234	2,211	2,223	898,700	2,223
2019-08-26	2,191	2,215	2,184	2,209	1,161,700	2,209
2019-08-23	2,271	2,292	2,265	2,275	603,800	2,275
2019-08-22	2,303	2,315	2,275	2,280	629,700	2,280
2019-08-21	2,279	2,294	2,269	2,288	682,000	2,288
2019-08-20	2,298	2,318	2,289	2,317	839,500	2,317
2019-08-19	2,293	2,311	2,281	2,293	770,800	2,293
2019-08-16	2,259	2,271	2,244	2,265	503,200	2,265
2019-08-15	2,230	2,281	2,227	2,279	610,800	2,279
2019-08-14	2,289	2,303	2,271	2,299	1,040,300	2,299
2019-08-13	2,235	2,253	2,220	2,246	671,300	2,246
2019-08-09	2,287	2,290	2,251	2,272	578,200	2,272
2019-08-08	2,275	2,291	2,256	2,263	878,800	2,263
2019-08-07	2,279	2,324	2,277	2,294	820,400	2,294
2019-08-06	2,219	2,307	2,207	2,292	1,440,600	2,292
2019-08-05	2,353	2,359	2,284	2,314	1,018,300	2,314
2019-08-02	2,440	2,470	2,372	2,393	1,639,000	2,393
2019-08-01	2,420	2,562	2,406	2,540	2,792,800	2,540
2019-07-31	2,477	2,515	2,464	2,508	1,082,200	2,508
2019-07-30	2,447	2,473	2,440	2,468	920,000	2,468
2019-07-29	2,501	2,504	2,426	2,439	994,200	2,439
2019-07-26	2,550	2,558	2,497	2,506	769,000	2,506
2019-07-25	2,570	2,578	2,546	2,559	726,900	2,559
2019-07-24	2,558	2,578	2,545	2,557	741,600	2,557
2019-07-23	2,487	2,539	2,475	2,530	1,334,200	2,530
2019-07-22	2,552	2,590	2,534	2,547	516,400	2,547
2019-07-19	2,492	2,555	2,475	2,552	880,200	2,552
2019-07-18	2,541	2,544	2,486	2,498	881,100	2,498
2019-07-17	2,577	2,589	2,562	2,568	737,800	2,568
2019-07-16	2,590	2,609	2,578	2,599	561,300	2,599
2019-07-12	2,570	2,595	2,564	2,595	696,300	2,595
2019-07-11	2,518	2,566	2,516	2,559	953,400	2,559
2019-07-10	2,543	2,548	2,515	2,524	999,600	2,524
2019-07-09	2,621	2,622	2,542	2,557	1,057,200	2,557
2019-07-08	2,642	2,647	2,628	2,634	400,600	2,634
2019-07-05	2,656	2,665	2,643	2,650	465,400	2,650
2019-07-04	2,660	2,666	2,645	2,659	492,400	2,659
2019-07-03	2,680	2,682	2,642	2,658	734,800	2,658
2019-07-02	2,720	2,731	2,707	2,719	408,200	2,719
2019-07-01	2,720	2,728	2,680	2,728	701,700	2,728
2019-06-28	2,650	2,670	2,639	2,667	673,900	2,667
2019-06-27	2,625	2,676	2,624	2,664	681,300	2,664
2019-06-26	2,591	2,634	2,580	2,607	672,700	2,607
2019-06-25	2,661	2,672	2,619	2,622	600,200	2,622
2019-06-24	2,654	2,664	2,631	2,650	343,800	2,650
2019-06-21	2,654	2,665	2,633	2,635	1,015,200	2,635
2019-06-20	2,648	2,654	2,616	2,646	633,600	2,646
2019-06-19	2,615	2,645	2,608	2,637	696,000	2,637
2019-06-18	2,564	2,604	2,560	2,569	478,500	2,569
2019-06-17	2,600	2,600	2,569	2,578	588,900	2,578
2019-06-14	2,623	2,623	2,592	2,602	947,700	2,602
2019-06-13	2,605	2,631	2,587	2,625	619,200	2,625
2019-06-12	2,609	2,637	2,597	2,617	646,000	2,617
2019-06-11	2,570	2,610	2,561	2,610	766,900	2,610
2019-06-10	2,567	2,584	2,552	2,575	992,100	2,575
2019-06-07	2,557	2,566	2,532	2,535	1,226,900	2,535
2019-06-06	2,499	2,539	2,491	2,519	1,159,600	2,519
2019-06-05	2,472	2,529	2,455	2,506	1,445,900	2,506
2019-06-04	2,400	2,422	2,367	2,422	1,063,000	2,422
2019-06-03	2,330	2,366	2,329	2,366	841,700	2,366
2019-05-31	2,400	2,415	2,375	2,387	1,077,200	2,387
2019-05-30	2,370	2,412	2,358	2,412	1,251,800	2,412
2019-05-29	2,351	2,377	2,321	2,376	871,200	2,376
2019-05-28	2,375	2,391	2,364	2,380	619,400	2,380
2019-05-27	2,406	2,415	2,375	2,382	491,600	2,382
2019-05-24	2,360	2,416	2,345	2,403	874,000	2,403
2019-05-23	2,400	2,400	2,364	2,398	819,300	2,398
2019-05-22	2,462	2,471	2,406	2,413	927,100	2,413
2019-05-21	2,462	2,479	2,432	2,460	1,266,400	2,460
2019-05-20	2,490	2,510	2,475	2,498	972,800	2,498
2019-05-17	2,477	2,514	2,456	2,478	920,700	2,478
2019-05-16	2,458	2,508	2,423	2,443	1,124,400	2,443
2019-05-15	2,508	2,530	2,447	2,498	1,528,700	2,498
2019-05-14	2,374	2,462	2,371	2,462	1,227,500	2,462
2019-05-13	2,499	2,500	2,465	2,474	836,800	2,474
2019-05-10	2,514	2,532	2,471	2,505	906,700	2,505
2019-05-09	2,572	2,573	2,503	2,517	991,700	2,517
2019-05-08	2,632	2,641	2,590	2,598	895,900	2,598
2019-05-07	2,700	2,715	2,666	2,682	903,500	2,682
2019-04-26	2,725	2,725	2,689	2,718	928,200	2,718
2019-04-25	2,751	2,754	2,709	2,749	696,100	2,749
2019-04-24	2,825	2,826	2,748	2,757	807,100	2,757
2019-04-23	2,840	2,854	2,811	2,818	677,700	2,818
2019-04-22	2,847	2,855	2,819	2,825	480,700	2,825
2019-04-19	2,839	2,849	2,826	2,841	472,300	2,841
2019-04-18	2,846	2,862	2,820	2,826	476,100	2,826
2019-04-17	2,847	2,865	2,836	2,850	452,400	2,850
2019-04-16	2,856	2,869	2,833	2,851	382,700	2,851
2019-04-15	2,890	2,904	2,850	2,859	591,900	2,859
2019-04-12	2,801	2,825	2,777	2,815	635,300	2,815
2019-04-11	2,817	2,829	2,795	2,814	668,900	2,814
2019-04-10	2,842	2,846	2,802	2,845	809,500	2,845
2019-04-09	2,894	2,913	2,863	2,873	631,400	2,873
2019-04-08	2,955	2,962	2,908	2,913	531,700	2,913
2019-04-05	2,927	2,963	2,927	2,938	826,800	2,938
2019-04-04	2,900	2,963	2,900	2,923	1,398,500	2,923
2019-04-03	2,841	2,886	2,835	2,873	1,128,400	2,873
2019-04-02	2,811	2,854	2,806	2,818	892,000	2,818
2019-04-01	2,696	2,785	2,695	2,776	897,000	2,776
2019-03-29	2,694	2,695	2,650	2,671	614,400	2,671
2019-03-28	2,653	2,665	2,601	2,635	914,500	2,635
2019-03-27	2,708	2,715	2,660	2,683	827,200	2,683
2019-03-26	2,712	2,749	2,683	2,738	890,800	2,738
2019-03-25	2,730	2,739	2,668	2,686	786,900	2,686
2019-03-22	2,776	2,793	2,769	2,790	611,500	2,790
2019-03-20	2,818	2,826	2,785	2,785	685,600	2,785
2019-03-19	2,814	2,816	2,790	2,809	522,600	2,809
2019-03-18	2,835	2,845	2,807	2,816	554,000	2,816
2019-03-15	2,809	2,835	2,797	2,817	933,600	2,817
2019-03-14	2,809	2,809	2,768	2,773	607,900	2,773
2019-03-13	2,824	2,829	2,758	2,775	722,300	2,775
2019-03-12	2,810	2,855	2,804	2,835	867,100	2,835
2019-03-11	2,733	2,784	2,711	2,771	813,900	2,771
2019-03-08	2,745	2,758	2,692	2,695	883,300	2,695
2019-03-07	2,783	2,797	2,768	2,774	742,900	2,774
2019-03-06	2,772	2,797	2,754	2,788	626,200	2,788
2019-03-05	2,794	2,798	2,745	2,772	662,000	2,772
2019-03-04	2,762	2,822	2,752	2,816	1,081,900	2,816
2019-03-01	2,749	2,756	2,721	2,735	703,900	2,735
2019-02-28	2,759	2,759	2,709	2,713	684,700	2,713
2019-02-27	2,758	2,772	2,741	2,764	755,700	2,764
2019-02-26	2,770	2,776	2,748	2,755	691,500	2,755
2019-02-25	2,810	2,819	2,767	2,773	638,400	2,773
2019-02-22	2,767	2,798	2,761	2,785	631,500	2,785
2019-02-21	2,791	2,818	2,778	2,804	975,300	2,804
2019-02-20	2,835	2,866	2,830	2,841	482,900	2,841
2019-02-19	2,777	2,830	2,770	2,827	817,600	2,827
2019-02-18	2,810	2,820	2,791	2,799	418,000	2,799
2019-02-15	2,754	2,766	2,729	2,743	573,700	2,743
2019-02-14	2,805	2,825	2,778	2,779	640,800	2,779
2019-02-13	2,792	2,814	2,748	2,812	673,700	2,812
2019-02-12	2,701	2,789	2,671	2,759	1,128,600	2,759
2019-02-08	2,721	2,727	2,633	2,652	1,045,300	2,652
2019-02-07	2,743	2,769	2,727	2,756	1,066,500	2,756
2019-02-06	2,800	2,813	2,755	2,774	1,382,000	2,774
2019-02-05	2,722	2,808	2,653	2,711	1,884,800	2,711
2019-02-04	2,695	2,729	2,695	2,719	527,000	2,719
2019-02-01	2,700	2,729	2,676	2,682	681,600	2,682
2019-01-31	2,753	2,759	2,715	2,724	723,900	2,724
2019-01-30	2,728	2,747	2,703	2,703	712,700	2,703
2019-01-29	2,716	2,733	2,682	2,705	567,900	2,705
2019-01-28	2,735	2,748	2,701	2,707	485,800	2,707
2019-01-25	2,706	2,736	2,695	2,735	608,100	2,735
2019-01-24	2,681	2,701	2,643	2,695	855,100	2,695
2019-01-23	2,620	2,655	2,596	2,635	416,400	2,635
2019-01-22	2,689	2,703	2,652	2,653	411,300	2,653
2019-01-21	2,683	2,730	2,669	2,687	720,400	2,687
2019-01-18	2,604	2,636	2,599	2,624	560,400	2,624
2019-01-17	2,668	2,669	2,593	2,599	583,400	2,599
2019-01-16	2,639	2,658	2,605	2,618	703,600	2,618
2019-01-15	2,552	2,650	2,547	2,634	1,013,800	2,634
2019-01-11	2,539	2,576	2,530	2,557	992,800	2,557
2019-01-10	2,480	2,516	2,465	2,500	778,400	2,500
2019-01-09	2,546	2,548	2,464	2,501	1,017,900	2,501
2019-01-08	2,524	2,558	2,514	2,529	1,029,700	2,529
2019-01-07	2,514	2,553	2,498	2,505	1,006,400	2,505
2019-01-04	2,360	2,438	2,357	2,421	1,115,100	2,421

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