4183 三井化学(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	3,090	3,090	3,025	3,025	477,800	3,025
2020-12-29	3,050	3,115	3,050	3,090	557,600	3,090
2020-12-28	3,010	3,035	2,989	3,020	678,600	3,020
2020-12-25	2,980	2,992	2,968	2,980	340,200	2,980
2020-12-24	2,923	2,961	2,920	2,936	625,700	2,936
2020-12-23	2,916	2,927	2,869	2,886	536,600	2,886
2020-12-22	2,970	2,971	2,902	2,912	882,800	2,912
2020-12-21	2,994	3,035	2,964	3,005	780,000	3,005
2020-12-18	2,938	2,966	2,915	2,966	913,500	2,966
2020-12-17	2,938	2,951	2,893	2,920	714,500	2,920
2020-12-16	2,897	2,927	2,887	2,919	797,400	2,919
2020-12-15	2,884	2,894	2,840	2,854	588,700	2,854
2020-12-14	2,865	2,914	2,865	2,875	806,100	2,875
2020-12-11	2,890	2,910	2,859	2,890	1,087,500	2,890
2020-12-10	2,918	2,943	2,889	2,894	998,600	2,894
2020-12-09	2,874	2,929	2,865	2,924	796,600	2,924
2020-12-08	2,903	2,931	2,843	2,844	1,060,400	2,844
2020-12-07	2,965	2,975	2,904	2,932	799,800	2,932
2020-12-04	2,955	2,982	2,888	2,928	1,525,200	2,928
2020-12-03	3,000	3,030	2,995	3,025	427,800	3,025
2020-12-02	3,030	3,030	2,985	3,005	821,800	3,005
2020-12-01	2,966	3,010	2,950	3,000	675,000	3,000
2020-11-30	3,030	3,030	2,933	2,933	1,293,200	2,933
2020-11-27	2,991	3,035	2,982	3,030	819,700	3,030
2020-11-26	2,994	3,035	2,971	2,996	612,000	2,996
2020-11-25	3,040	3,070	3,000	3,010	904,100	3,010
2020-11-24	3,020	3,025	2,984	3,010	930,400	3,010
2020-11-20	2,916	2,961	2,916	2,944	849,400	2,944
2020-11-19	2,948	3,020	2,937	2,988	1,245,300	2,988
2020-11-18	2,978	3,050	2,965	3,015	971,800	3,015
2020-11-17	2,961	3,015	2,959	2,997	1,435,700	2,997
2020-11-16	2,934	2,949	2,897	2,932	726,800	2,932
2020-11-13	2,878	2,894	2,838	2,880	731,500	2,880
2020-11-12	2,895	2,975	2,874	2,908	1,501,500	2,908
2020-11-11	2,922	2,953	2,864	2,879	1,012,900	2,879
2020-11-10	2,874	2,916	2,854	2,885	1,100,900	2,885
2020-11-09	2,798	2,819	2,776	2,781	711,700	2,781
2020-11-06	2,748	2,797	2,665	2,778	1,138,300	2,778
2020-11-05	2,674	2,698	2,637	2,687	718,900	2,687
2020-11-04	2,741	2,772	2,689	2,691	644,100	2,691
2020-11-02	2,667	2,722	2,660	2,691	614,400	2,691
2020-10-30	2,733	2,733	2,656	2,666	874,800	2,666
2020-10-29	2,702	2,737	2,690	2,718	590,200	2,718
2020-10-28	2,723	2,770	2,708	2,759	587,500	2,759
2020-10-27	2,758	2,778	2,719	2,754	750,300	2,754
2020-10-26	2,783	2,808	2,774	2,792	491,900	2,792
2020-10-23	2,789	2,797	2,758	2,778	591,800	2,778
2020-10-22	2,785	2,804	2,764	2,768	766,500	2,768
2020-10-21	2,709	2,806	2,703	2,789	1,135,200	2,789
2020-10-20	2,671	2,714	2,657	2,693	664,300	2,693
2020-10-19	2,673	2,697	2,664	2,687	607,400	2,687
2020-10-16	2,637	2,639	2,612	2,623	391,100	2,623
2020-10-15	2,648	2,683	2,633	2,639	532,500	2,639
2020-10-14	2,630	2,637	2,610	2,630	518,500	2,630
2020-10-13	2,644	2,669	2,633	2,664	548,900	2,664
2020-10-12	2,628	2,654	2,608	2,642	594,300	2,642
2020-10-09	2,652	2,662	2,614	2,623	608,700	2,623
2020-10-08	2,630	2,673	2,617	2,639	717,200	2,639
2020-10-07	2,555	2,626	2,548	2,616	616,800	2,616
2020-10-06	2,584	2,597	2,554	2,582	692,300	2,582
2020-10-05	2,582	2,601	2,544	2,567	480,700	2,567
2020-10-02	2,540	2,561	2,518	2,536	837,300	2,536
2020-09-30	2,612	2,621	2,536	2,536	804,300	2,536
2020-09-29	2,612	2,640	2,570	2,622	1,049,800	2,622
2020-09-28	2,602	2,618	2,571	2,618	783,200	2,618
2020-09-25	2,588	2,601	2,566	2,581	639,100	2,581
2020-09-24	2,590	2,604	2,563	2,572	716,800	2,572
2020-09-23	2,605	2,636	2,590	2,631	942,400	2,631
2020-09-18	2,646	2,653	2,604	2,616	1,137,300	2,616
2020-09-17	2,675	2,679	2,603	2,618	1,212,900	2,618
2020-09-16	2,725	2,725	2,673	2,674	867,700	2,674
2020-09-15	2,754	2,768	2,737	2,755	928,500	2,755
2020-09-14	2,724	2,768	2,709	2,756	635,700	2,756
2020-09-11	2,718	2,723	2,677	2,701	975,500	2,701
2020-09-10	2,677	2,701	2,652	2,699	1,031,100	2,699
2020-09-09	2,617	2,634	2,588	2,629	1,193,600	2,629
2020-09-08	2,685	2,696	2,657	2,667	1,338,200	2,667
2020-09-07	2,614	2,655	2,605	2,636	899,700	2,636
2020-09-04	2,558	2,609	2,542	2,600	962,400	2,600
2020-09-03	2,590	2,603	2,572	2,577	709,800	2,577
2020-09-02	2,526	2,563	2,511	2,554	976,600	2,554
2020-09-01	2,467	2,483	2,455	2,476	893,000	2,476
2020-08-31	2,524	2,562	2,493	2,493	1,088,300	2,493
2020-08-28	2,492	2,550	2,445	2,479	1,325,700	2,479
2020-08-27	2,559	2,560	2,468	2,468	964,100	2,468
2020-08-26	2,515	2,539	2,495	2,522	943,000	2,522
2020-08-25	2,505	2,568	2,505	2,522	1,774,300	2,522
2020-08-24	2,457	2,469	2,431	2,459	988,700	2,459
2020-08-21	2,398	2,435	2,380	2,431	896,100	2,431
2020-08-20	2,410	2,435	2,385	2,391	1,196,300	2,391
2020-08-19	2,408	2,450	2,383	2,440	890,400	2,440
2020-08-18	2,405	2,447	2,395	2,431	1,234,800	2,431
2020-08-17	2,408	2,459	2,388	2,420	981,000	2,420
2020-08-14	2,434	2,460	2,409	2,426	1,814,400	2,426
2020-08-13	2,300	2,438	2,237	2,416	3,694,100	2,416
2020-08-12	2,174	2,241	2,169	2,225	1,463,700	2,225
2020-08-11	2,103	2,171	2,098	2,165	1,165,000	2,165
2020-08-07	2,077	2,083	2,050	2,059	871,600	2,059
2020-08-06	2,103	2,110	2,072	2,091	572,300	2,091
2020-08-05	2,089	2,109	2,061	2,103	931,100	2,103
2020-08-04	2,031	2,124	2,031	2,122	967,400	2,122
2020-08-03	2,033	2,051	2,005	2,026	706,400	2,026
2020-07-31	2,057	2,064	2,004	2,006	1,185,100	2,006
2020-07-30	2,131	2,143	2,076	2,077	792,500	2,077
2020-07-29	2,161	2,167	2,117	2,126	859,400	2,126
2020-07-28	2,186	2,211	2,167	2,177	902,000	2,177
2020-07-27	2,177	2,200	2,154	2,200	885,100	2,200
2020-07-22	2,225	2,249	2,209	2,222	1,118,700	2,222
2020-07-21	2,246	2,254	2,193	2,197	1,065,700	2,197
2020-07-20	2,255	2,268	2,237	2,260	489,600	2,260
2020-07-17	2,292	2,311	2,240	2,255	1,030,900	2,255
2020-07-16	2,362	2,387	2,322	2,325	1,034,300	2,325
2020-07-15	2,297	2,331	2,288	2,299	758,300	2,299
2020-07-14	2,236	2,280	2,229	2,250	507,900	2,250
2020-07-13	2,213	2,256	2,207	2,244	647,000	2,244
2020-07-10	2,211	2,215	2,164	2,167	912,800	2,167
2020-07-09	2,193	2,242	2,186	2,219	664,300	2,219
2020-07-08	2,204	2,260	2,197	2,243	1,024,100	2,243
2020-07-07	2,242	2,249	2,191	2,231	1,155,100	2,231
2020-07-06	2,226	2,274	2,221	2,274	531,100	2,274
2020-07-03	2,255	2,264	2,191	2,218	499,600	2,218
2020-07-02	2,201	2,227	2,177	2,218	710,700	2,218
2020-07-01	2,243	2,243	2,206	2,220	612,500	2,220
2020-06-30	2,262	2,285	2,239	2,247	761,200	2,247
2020-06-29	2,221	2,234	2,183	2,197	657,500	2,197
2020-06-26	2,277	2,283	2,244	2,253	768,800	2,253
2020-06-25	2,258	2,272	2,235	2,253	837,500	2,253
2020-06-24	2,317	2,324	2,276	2,277	599,100	2,277
2020-06-23	2,352	2,365	2,306	2,328	628,700	2,328
2020-06-22	2,298	2,334	2,284	2,316	635,900	2,316
2020-06-19	2,361	2,362	2,304	2,309	1,345,900	2,309
2020-06-18	2,346	2,366	2,313	2,355	534,400	2,355
2020-06-17	2,402	2,403	2,349	2,362	638,300	2,362
2020-06-16	2,360	2,438	2,352	2,423	1,339,000	2,423
2020-06-15	2,322	2,399	2,286	2,287	1,437,400	2,287
2020-06-12	2,317	2,351	2,296	2,334	1,478,700	2,334
2020-06-11	2,425	2,441	2,379	2,379	1,523,500	2,379
2020-06-10	2,428	2,501	2,421	2,475	1,157,900	2,475
2020-06-09	2,492	2,515	2,457	2,466	1,269,400	2,466
2020-06-08	2,483	2,486	2,437	2,486	992,000	2,486
2020-06-05	2,417	2,434	2,389	2,434	967,800	2,434
2020-06-04	2,420	2,463	2,369	2,398	1,613,900	2,398
2020-06-03	2,308	2,406	2,290	2,382	2,558,700	2,382
2020-06-02	2,202	2,236	2,197	2,225	611,200	2,225
2020-06-01	2,235	2,244	2,206	2,220	848,300	2,220
2020-05-29	2,270	2,271	2,227	2,240	2,359,800	2,240
2020-05-28	2,230	2,308	2,214	2,291	2,003,200	2,291
2020-05-27	2,155	2,217	2,148	2,200	1,392,600	2,200
2020-05-26	2,065	2,158	2,065	2,135	1,314,900	2,135
2020-05-25	2,000	2,039	1,987	2,033	984,700	2,033
2020-05-22	2,009	2,012	1,939	1,943	841,900	1,943
2020-05-21	2,039	2,045	1,988	2,005	935,200	2,005
2020-05-20	1,990	2,027	1,971	2,012	1,004,700	2,012
2020-05-19	1,940	2,026	1,939	1,996	2,037,200	1,996
2020-05-18	1,879	1,906	1,871	1,889	977,200	1,889
2020-05-15	1,900	1,987	1,831	1,887	2,243,800	1,887
2020-05-14	2,077	2,086	1,932	1,935	2,168,700	1,935
2020-05-13	2,073	2,114	2,057	2,086	790,500	2,086
2020-05-12	2,136	2,136	2,062	2,113	1,028,500	2,113
2020-05-11	2,107	2,150	2,084	2,133	1,386,000	2,133
2020-05-08	1,999	2,033	1,980	2,032	921,100	2,032
2020-05-07	1,978	1,980	1,948	1,961	908,000	1,961
2020-05-01	2,079	2,098	2,006	2,016	773,800	2,016
2020-04-30	2,128	2,172	2,111	2,126	1,154,800	2,126
2020-04-28	2,093	2,115	2,074	2,081	1,342,600	2,081
2020-04-27	2,015	2,071	1,996	2,062	942,300	2,062
2020-04-24	1,979	1,992	1,959	1,991	848,400	1,991
2020-04-23	1,923	1,974	1,919	1,970	951,600	1,970
2020-04-22	1,920	1,928	1,883	1,904	755,400	1,904
2020-04-21	1,873	1,922	1,865	1,912	1,130,600	1,912
2020-04-20	1,887	1,911	1,882	1,900	494,600	1,900
2020-04-17	1,851	1,952	1,843	1,918	1,546,200	1,918
2020-04-16	1,883	1,891	1,847	1,873	1,231,800	1,873
2020-04-15	1,918	1,963	1,906	1,932	921,800	1,932
2020-04-14	1,896	1,946	1,870	1,932	847,200	1,932
2020-04-13	1,955	1,971	1,889	1,897	967,200	1,897
2020-04-10	1,980	1,995	1,927	1,986	965,600	1,986
2020-04-09	1,946	1,968	1,925	1,955	1,094,900	1,955
2020-04-08	1,914	1,959	1,890	1,957	1,864,400	1,957
2020-04-07	1,910	1,964	1,831	1,895	1,908,700	1,895
2020-04-06	1,772	1,889	1,762	1,870	1,830,900	1,870
2020-04-03	1,900	1,935	1,835	1,845	1,375,000	1,845
2020-04-02	1,959	1,973	1,903	1,909	1,178,200	1,909
2020-04-01	2,007	2,055	1,952	1,974	1,234,600	1,974
2020-03-31	2,119	2,137	2,047	2,051	1,108,200	2,051
2020-03-30	2,066	2,108	1,983	2,105	1,014,700	2,105
2020-03-27	2,194	2,197	2,076	2,154	1,522,800	2,154
2020-03-26	2,142	2,147	2,057	2,073	1,368,500	2,073
2020-03-25	2,089	2,175	2,054	2,172	1,823,100	2,172
2020-03-24	2,027	2,041	1,946	2,028	2,032,900	2,028
2020-03-23	2,132	2,183	1,996	2,010	2,176,200	2,010
2020-03-19	2,171	2,262	2,100	2,116	2,211,400	2,116
2020-03-18	2,033	2,218	2,020	2,121	2,084,000	2,121
2020-03-17	1,940	2,044	1,887	2,022	2,074,300	2,022
2020-03-16	2,032	2,093	1,974	1,983	1,810,700	1,983
2020-03-13	1,992	2,112	1,942	2,031	2,372,600	2,031
2020-03-12	2,186	2,207	2,131	2,159	1,623,000	2,159
2020-03-11	2,264	2,307	2,239	2,243	1,659,100	2,243
2020-03-10	2,157	2,273	2,143	2,261	2,296,500	2,261
2020-03-09	2,184	2,223	2,141	2,206	2,485,200	2,206
2020-03-06	2,250	2,270	2,235	2,253	1,588,800	2,253
2020-03-05	2,323	2,327	2,284	2,294	1,075,500	2,294
2020-03-04	2,266	2,301	2,258	2,286	1,269,200	2,286
2020-03-03	2,366	2,380	2,307	2,308	1,096,100	2,308
2020-03-02	2,276	2,344	2,232	2,318	2,238,200	2,318
2020-02-28	2,350	2,377	2,319	2,339	1,697,800	2,339
2020-02-27	2,456	2,462	2,410	2,424	1,014,100	2,424
2020-02-26	2,431	2,467	2,417	2,458	982,000	2,458
2020-02-25	2,400	2,465	2,380	2,450	1,161,600	2,450
2020-02-21	2,542	2,569	2,542	2,546	753,800	2,546
2020-02-20	2,560	2,577	2,524	2,541	970,700	2,541
2020-02-19	2,575	2,576	2,537	2,537	809,800	2,537
2020-02-18	2,587	2,608	2,576	2,583	734,600	2,583
2020-02-17	2,570	2,593	2,548	2,586	684,300	2,586
2020-02-14	2,569	2,587	2,558	2,581	976,900	2,581
2020-02-13	2,597	2,614	2,580	2,601	826,400	2,601
2020-02-12	2,623	2,623	2,568	2,614	792,700	2,614
2020-02-10	2,580	2,607	2,572	2,590	855,900	2,590
2020-02-07	2,640	2,659	2,613	2,634	1,103,700	2,634
2020-02-06	2,630	2,703	2,625	2,668	1,931,600	2,668
2020-02-05	2,493	2,605	2,486	2,561	2,158,400	2,561
2020-02-04	2,411	2,451	2,404	2,450	663,100	2,450
2020-02-03	2,394	2,450	2,388	2,426	947,600	2,426
2020-01-31	2,445	2,485	2,444	2,455	851,800	2,455
2020-01-30	2,412	2,445	2,410	2,427	1,030,800	2,427
2020-01-29	2,453	2,465	2,426	2,462	742,400	2,462
2020-01-28	2,442	2,448	2,408	2,429	1,131,600	2,429
2020-01-27	2,461	2,470	2,448	2,454	836,400	2,454
2020-01-24	2,534	2,543	2,515	2,521	750,400	2,521
2020-01-23	2,550	2,559	2,526	2,533	832,500	2,533
2020-01-22	2,568	2,594	2,550	2,590	784,600	2,590
2020-01-21	2,644	2,649	2,607	2,607	672,700	2,607
2020-01-20	2,654	2,665	2,652	2,655	366,200	2,655
2020-01-17	2,632	2,645	2,625	2,643	652,200	2,643
2020-01-16	2,649	2,665	2,614	2,617	610,200	2,617
2020-01-15	2,614	2,646	2,603	2,636	649,500	2,636
2020-01-14	2,606	2,630	2,597	2,630	770,900	2,630
2020-01-10	2,606	2,625	2,578	2,581	773,400	2,581
2020-01-09	2,599	2,606	2,576	2,588	847,500	2,588
2020-01-08	2,589	2,591	2,540	2,557	1,065,900	2,557
2020-01-07	2,623	2,644	2,621	2,634	602,700	2,634
2020-01-06	2,602	2,626	2,601	2,623	795,400	2,623

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