4183 三井化学(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,976	3,010	2,975	2,975	462,800	2,975
2022-12-29	2,979	2,986	2,967	2,986	420,400	2,986
2022-12-28	2,985	3,020	2,982	3,010	381,500	3,010
2022-12-27	3,020	3,025	2,988	2,989	352,300	2,989
2022-12-26	2,989	3,015	2,977	3,015	318,300	3,015
2022-12-23	2,984	2,993	2,965	2,978	472,600	2,978
2022-12-22	3,035	3,035	3,000	3,015	451,900	3,015
2022-12-21	3,050	3,055	2,995	3,005	709,000	3,005
2022-12-20	3,130	3,175	3,045	3,065	1,016,500	3,065
2022-12-19	3,115	3,145	3,095	3,130	939,100	3,130
2022-12-16	3,170	3,170	3,120	3,130	1,006,200	3,130
2022-12-15	3,215	3,220	3,165	3,190	974,100	3,190
2022-12-14	3,120	3,195	3,110	3,180	1,113,400	3,180
2022-12-13	3,115	3,115	3,080	3,100	671,200	3,100
2022-12-12	3,070	3,105	3,065	3,090	624,800	3,090
2022-12-09	3,055	3,095	3,045	3,070	753,300	3,070
2022-12-08	3,075	3,075	3,045	3,055	629,600	3,055
2022-12-07	3,030	3,105	3,030	3,075	836,700	3,075
2022-12-06	3,005	3,070	2,995	3,040	787,500	3,040
2022-12-05	2,983	3,005	2,967	2,995	787,200	2,995
2022-12-02	3,040	3,055	2,981	2,995	916,400	2,995
2022-12-01	3,090	3,100	3,055	3,075	790,300	3,075
2022-11-30	3,070	3,120	3,060	3,100	1,512,000	3,100
2022-11-29	3,055	3,085	3,040	3,065	475,600	3,065
2022-11-28	3,130	3,130	3,075	3,080	678,800	3,080
2022-11-25	3,125	3,135	3,090	3,135	612,300	3,135
2022-11-24	3,145	3,145	3,100	3,115	574,000	3,115
2022-11-22	3,110	3,155	3,105	3,110	708,600	3,110
2022-11-21	3,090	3,100	3,065	3,095	481,200	3,095
2022-11-18	3,100	3,120	3,080	3,095	515,400	3,095
2022-11-17	3,070	3,105	3,060	3,080	591,100	3,080
2022-11-16	3,090	3,100	3,055	3,080	494,800	3,080
2022-11-15	3,080	3,145	3,060	3,130	907,200	3,130
2022-11-14	3,080	3,120	3,065	3,065	870,700	3,065
2022-11-11	3,060	3,070	3,005	3,060	1,007,000	3,060
2022-11-10	3,010	3,035	2,989	3,000	901,300	3,000
2022-11-09	3,055	3,105	2,982	3,040	1,774,500	3,040
2022-11-08	2,809	3,120	2,790	3,065	3,588,300	3,065
2022-11-07	2,775	2,789	2,759	2,779	868,100	2,779
2022-11-04	2,752	2,777	2,732	2,766	965,700	2,766
2022-11-02	2,782	2,803	2,770	2,787	592,500	2,787
2022-11-01	2,800	2,816	2,777	2,786	860,800	2,786
2022-10-31	2,769	2,781	2,752	2,755	810,100	2,755
2022-10-28	2,770	2,774	2,728	2,736	1,462,600	2,736
2022-10-27	2,802	2,806	2,766	2,776	668,400	2,776
2022-10-26	2,800	2,824	2,778	2,794	864,500	2,794
2022-10-25	2,792	2,799	2,772	2,784	782,800	2,784
2022-10-24	2,787	2,810	2,772	2,779	627,500	2,779
2022-10-21	2,771	2,782	2,745	2,745	809,300	2,745
2022-10-20	2,782	2,794	2,766	2,777	746,200	2,777
2022-10-19	2,808	2,837	2,804	2,814	521,000	2,814
2022-10-18	2,798	2,807	2,772	2,801	620,300	2,801
2022-10-17	2,789	2,809	2,775	2,779	642,100	2,779
2022-10-14	2,809	2,834	2,778	2,821	746,300	2,821
2022-10-13	2,748	2,768	2,729	2,759	732,300	2,759
2022-10-12	2,811	2,818	2,747	2,748	1,268,200	2,748
2022-10-11	2,831	2,859	2,813	2,834	667,800	2,834
2022-10-07	2,869	2,882	2,851	2,864	544,600	2,864
2022-10-06	2,913	2,936	2,904	2,916	506,400	2,916
2022-10-05	2,943	2,945	2,903	2,908	646,000	2,908
2022-10-04	2,928	2,942	2,900	2,915	749,900	2,915
2022-10-03	2,784	2,846	2,783	2,842	552,500	2,842
2022-09-30	2,836	2,856	2,804	2,819	802,100	2,819
2022-09-29	2,852	2,885	2,810	2,836	860,700	2,836
2022-09-28	2,879	2,895	2,835	2,866	659,400	2,866
2022-09-27	2,910	2,938	2,891	2,893	459,200	2,893
2022-09-26	2,971	2,971	2,871	2,887	989,300	2,887
2022-09-22	3,010	3,030	3,000	3,020	647,400	3,020
2022-09-21	3,015	3,060	3,005	3,035	557,300	3,035
2022-09-20	3,055	3,095	3,040	3,060	515,700	3,060
2022-09-16	3,060	3,075	3,005	3,015	761,800	3,015
2022-09-15	3,085	3,090	3,065	3,080	327,800	3,080
2022-09-14	3,065	3,125	3,055	3,095	609,700	3,095
2022-09-13	3,160	3,175	3,145	3,155	334,300	3,155
2022-09-12	3,200	3,200	3,145	3,155	313,000	3,155
2022-09-09	3,160	3,175	3,135	3,170	828,400	3,170
2022-09-08	3,095	3,160	3,090	3,155	716,700	3,155
2022-09-07	3,080	3,080	3,035	3,060	495,600	3,060
2022-09-06	3,065	3,090	3,055	3,075	307,400	3,075
2022-09-05	3,070	3,085	3,035	3,065	552,600	3,065
2022-09-02	3,070	3,085	3,030	3,070	722,300	3,070
2022-09-01	3,140	3,160	3,065	3,080	807,100	3,080
2022-08-31	3,130	3,165	3,105	3,145	1,136,800	3,145
2022-08-30	3,140	3,145	3,095	3,120	730,400	3,120
2022-08-29	2,965	3,155	2,965	3,140	1,813,300	3,140
2022-08-26	2,990	3,115	2,970	3,055	1,444,400	3,055
2022-08-25	2,991	2,991	2,960	2,964	526,200	2,964
2022-08-24	2,993	3,010	2,967	2,993	685,000	2,993
2022-08-23	2,953	2,985	2,953	2,974	568,500	2,974
2022-08-22	2,960	3,010	2,948	2,996	552,000	2,996
2022-08-19	2,990	3,015	2,975	2,987	553,400	2,987
2022-08-18	2,980	2,997	2,972	2,975	479,900	2,975
2022-08-17	2,976	3,035	2,974	3,030	715,200	3,030
2022-08-16	2,989	2,991	2,944	2,956	657,600	2,956
2022-08-15	2,986	3,025	2,978	3,020	821,000	3,020
2022-08-12	2,979	2,981	2,948	2,968	1,140,800	2,968
2022-08-10	2,863	2,909	2,850	2,904	816,700	2,904
2022-08-09	2,887	2,897	2,846	2,867	770,300	2,867
2022-08-08	2,840	2,886	2,816	2,864	1,563,600	2,864
2022-08-05	2,769	2,917	2,752	2,863	2,602,300	2,863
2022-08-04	2,813	2,816	2,781	2,781	537,100	2,781
2022-08-03	2,805	2,812	2,788	2,804	578,600	2,804
2022-08-02	2,811	2,825	2,785	2,803	802,700	2,803
2022-08-01	2,820	2,843	2,816	2,828	787,600	2,828
2022-07-29	2,800	2,818	2,781	2,788	821,000	2,788
2022-07-28	2,842	2,846	2,800	2,805	741,600	2,805
2022-07-27	2,819	2,825	2,802	2,822	511,900	2,822
2022-07-26	2,834	2,855	2,817	2,817	584,600	2,817
2022-07-25	2,817	2,840	2,814	2,835	516,400	2,835
2022-07-22	2,832	2,842	2,815	2,833	822,800	2,833
2022-07-21	2,805	2,841	2,802	2,837	523,200	2,837
2022-07-20	2,803	2,844	2,793	2,838	900,900	2,838
2022-07-19	2,757	2,768	2,726	2,753	885,700	2,753
2022-07-15	2,731	2,736	2,702	2,712	904,700	2,712
2022-07-14	2,728	2,747	2,710	2,742	1,152,000	2,742
2022-07-13	2,782	2,807	2,774	2,778	985,400	2,778
2022-07-12	2,832	2,843	2,745	2,754	1,461,500	2,754
2022-07-11	2,885	2,887	2,850	2,875	654,000	2,875
2022-07-08	2,849	2,869	2,831	2,835	1,060,700	2,835
2022-07-07	2,838	2,843	2,790	2,826	825,100	2,826
2022-07-06	2,802	2,852	2,793	2,807	1,015,700	2,807
2022-07-05	2,895	2,901	2,857	2,867	634,500	2,867
2022-07-04	2,888	2,892	2,860	2,880	456,800	2,880
2022-07-01	2,891	2,912	2,855	2,872	733,900	2,872
2022-06-30	2,924	2,928	2,861	2,890	1,054,200	2,890
2022-06-29	2,931	2,980	2,930	2,953	1,330,000	2,953
2022-06-28	2,945	2,988	2,932	2,975	673,700	2,975
2022-06-27	2,949	2,977	2,932	2,947	913,100	2,947
2022-06-24	2,800	2,869	2,790	2,866	793,900	2,866
2022-06-23	2,877	2,904	2,818	2,850	1,045,400	2,850
2022-06-22	2,972	2,987	2,918	2,921	646,800	2,921
2022-06-21	2,965	2,981	2,925	2,962	851,200	2,962
2022-06-20	3,050	3,050	2,905	2,915	998,200	2,915
2022-06-17	3,030	3,070	3,015	3,055	884,900	3,055
2022-06-16	3,175	3,215	3,145	3,150	566,400	3,150
2022-06-15	3,150	3,175	3,135	3,150	560,900	3,150
2022-06-14	3,065	3,155	3,060	3,135	1,139,000	3,135
2022-06-13	3,135	3,145	3,100	3,120	668,000	3,120
2022-06-10	3,220	3,245	3,200	3,220	771,100	3,220
2022-06-09	3,260	3,290	3,225	3,255	845,200	3,255
2022-06-08	3,300	3,300	3,265	3,295	623,000	3,295
2022-06-07	3,315	3,335	3,285	3,295	843,200	3,295
2022-06-06	3,245	3,255	3,220	3,230	494,700	3,230
2022-06-03	3,250	3,290	3,230	3,250	689,000	3,250
2022-06-02	3,190	3,220	3,165	3,200	566,000	3,200
2022-06-01	3,150	3,200	3,140	3,200	651,600	3,200
2022-05-31	3,150	3,165	3,125	3,155	1,575,700	3,155
2022-05-30	3,090	3,175	3,070	3,145	1,566,000	3,145
2022-05-27	3,140	3,145	3,045	3,075	1,104,900	3,075
2022-05-26	3,070	3,175	3,065	3,085	1,728,200	3,085
2022-05-25	2,996	3,055	2,995	3,025	781,800	3,025
2022-05-24	3,085	3,090	3,005	3,015	613,200	3,015
2022-05-23	3,145	3,145	3,045	3,060	550,300	3,060
2022-05-20	3,100	3,110	3,075	3,100	498,600	3,100
2022-05-19	3,060	3,130	3,050	3,100	739,700	3,100
2022-05-18	3,150	3,185	3,130	3,155	820,100	3,155
2022-05-17	3,020	3,145	3,015	3,115	1,505,100	3,115
2022-05-16	3,150	3,160	3,010	3,055	1,504,600	3,055
2022-05-13	2,962	3,180	2,951	3,175	2,053,500	3,175
2022-05-12	2,995	2,995	2,945	2,952	726,200	2,952
2022-05-11	2,980	3,010	2,945	3,000	610,500	3,000
2022-05-10	2,990	3,050	2,952	3,030	831,400	3,030
2022-05-09	3,040	3,060	3,010	3,015	804,200	3,015
2022-05-06	2,997	3,070	2,971	3,060	965,800	3,060
2022-05-02	2,956	3,015	2,942	2,998	852,600	2,998
2022-04-28	2,855	2,985	2,850	2,975	1,124,100	2,975
2022-04-27	2,820	2,842	2,803	2,825	1,430,000	2,825
2022-04-26	2,886	2,926	2,878	2,899	623,200	2,899
2022-04-25	2,880	2,899	2,860	2,880	593,200	2,880
2022-04-22	2,920	2,942	2,916	2,931	598,000	2,931
2022-04-21	2,947	2,984	2,946	2,981	581,300	2,981
2022-04-20	2,940	2,955	2,911	2,953	558,600	2,953
2022-04-19	2,907	2,916	2,886	2,907	514,700	2,907
2022-04-18	2,871	2,882	2,837	2,859	521,000	2,859
2022-04-15	2,935	2,944	2,905	2,921	346,700	2,921
2022-04-14	2,918	2,955	2,907	2,950	562,400	2,950
2022-04-13	2,899	2,903	2,871	2,900	965,100	2,900
2022-04-12	2,900	2,918	2,854	2,854	663,400	2,854
2022-04-11	2,944	2,973	2,929	2,938	600,900	2,938
2022-04-08	2,926	2,936	2,886	2,933	706,400	2,933
2022-04-07	2,882	2,905	2,867	2,895	946,000	2,895
2022-04-06	3,035	3,035	2,960	2,961	993,900	2,961
2022-04-05	3,100	3,115	3,035	3,070	926,400	3,070
2022-04-04	3,045	3,045	2,993	3,010	666,300	3,010
2022-04-01	3,050	3,050	3,015	3,040	770,600	3,040
2022-03-31	3,010	3,120	3,000	3,090	1,103,200	3,090
2022-03-30	3,105	3,115	3,035	3,075	1,012,300	3,075
2022-03-29	3,135	3,170	3,130	3,160	874,200	3,160
2022-03-28	3,210	3,215	3,115	3,125	809,300	3,125
2022-03-25	3,175	3,210	3,165	3,195	998,100	3,195
2022-03-24	3,090	3,145	3,085	3,140	636,100	3,140
2022-03-23	3,105	3,140	3,080	3,125	897,600	3,125
2022-03-22	3,080	3,105	3,040	3,090	1,159,500	3,090
2022-03-18	3,055	3,090	3,020	3,030	2,072,100	3,030
2022-03-17	3,005	3,055	3,000	3,050	1,158,900	3,050
2022-03-16	2,960	2,990	2,943	2,970	1,010,400	2,970
2022-03-15	2,870	2,941	2,870	2,918	882,400	2,918
2022-03-14	2,824	2,878	2,822	2,866	813,400	2,866
2022-03-11	2,775	2,810	2,774	2,795	1,010,000	2,795
2022-03-10	2,780	2,823	2,747	2,821	1,287,600	2,821
2022-03-09	2,663	2,692	2,651	2,651	1,022,000	2,651
2022-03-08	2,680	2,720	2,644	2,647	1,431,900	2,647
2022-03-07	2,756	2,791	2,682	2,726	1,519,600	2,726
2022-03-04	2,878	2,892	2,810	2,833	973,400	2,833
2022-03-03	2,896	2,913	2,843	2,899	956,500	2,899
2022-03-02	2,899	2,918	2,850	2,850	1,077,300	2,850
2022-03-01	2,976	2,984	2,937	2,937	924,000	2,937
2022-02-28	2,920	2,951	2,901	2,938	1,076,000	2,938
2022-02-25	2,864	2,901	2,861	2,893	933,300	2,893
2022-02-24	2,850	2,893	2,837	2,874	1,203,700	2,874
2022-02-22	2,928	2,939	2,850	2,862	1,356,600	2,862
2022-02-21	2,987	2,999	2,966	2,978	545,400	2,978
2022-02-18	2,995	3,050	2,992	3,035	678,700	3,035
2022-02-17	3,045	3,070	3,025	3,030	973,600	3,030
2022-02-16	3,000	3,070	2,995	3,065	1,026,500	3,065
2022-02-15	2,995	3,010	2,939	2,952	1,443,900	2,952
2022-02-14	3,080	3,095	3,000	3,005	974,600	3,005
2022-02-10	3,030	3,060	3,020	3,055	826,100	3,055
2022-02-09	3,015	3,025	2,995	3,005	1,446,400	3,005
2022-02-08	2,997	3,050	2,994	3,005	1,089,900	3,005
2022-02-07	3,050	3,095	3,010	3,040	896,400	3,040
2022-02-04	3,000	3,075	2,985	3,055	1,472,100	3,055
2022-02-03	3,105	3,230	3,025	3,070	2,027,200	3,070
2022-02-02	2,995	3,080	2,988	3,065	806,200	3,065
2022-02-01	3,005	3,025	2,968	2,969	1,064,300	2,969
2022-01-31	2,960	3,045	2,955	3,040	976,600	3,040
2022-01-28	2,920	3,030	2,903	3,020	1,231,700	3,020
2022-01-27	3,105	3,110	2,960	2,970	1,265,500	2,970
2022-01-26	3,105	3,125	3,070	3,080	729,800	3,080
2022-01-25	3,215	3,220	3,095	3,140	761,900	3,140
2022-01-24	3,160	3,245	3,150	3,230	651,700	3,230
2022-01-21	3,125	3,170	3,085	3,160	917,200	3,160
2022-01-20	3,115	3,230	3,115	3,190	853,800	3,190
2022-01-19	3,205	3,260	3,165	3,185	1,052,400	3,185
2022-01-18	3,310	3,350	3,230	3,240	1,246,400	3,240
2022-01-17	3,345	3,365	3,295	3,305	477,100	3,305
2022-01-14	3,390	3,395	3,275	3,330	1,511,800	3,330
2022-01-13	3,420	3,480	3,380	3,460	1,273,100	3,460
2022-01-12	3,280	3,375	3,280	3,350	919,000	3,350
2022-01-11	3,290	3,320	3,265	3,290	558,500	3,290
2022-01-07	3,265	3,310	3,235	3,285	1,293,300	3,285
2022-01-06	3,280	3,290	3,215	3,225	827,100	3,225
2022-01-05	3,175	3,270	3,155	3,255	1,118,100	3,255
2022-01-04	3,110	3,125	3,075	3,100	509,800	3,100

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