三井化学(4183)の株価時系列情報
三井化学(4183)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1993/12/30 | 579 | 580 | 572 | 578 | 113,000 |
1993/12/29 | 557 | 569 | 554 | 569 | 231,000 |
1993/12/28 | 542 | 550 | 527 | 527 | 167,000 |
1993/12/27 | 570 | 570 | 529 | 532 | 93,000 |
1993/12/24 | 592 | 592 | 570 | 576 | 183,000 |
1993/12/22 | 595 | 595 | 583 | 590 | 227,000 |
1993/12/21 | 571 | 586 | 571 | 585 | 69,000 |
1993/12/20 | 605 | 605 | 570 | 592 | 159,000 |
1993/12/17 | 605 | 605 | 599 | 605 | 228,000 |
1993/12/16 | 600 | 610 | 583 | 609 | 418,000 |
1993/12/15 | 592 | 595 | 581 | 581 | 88,000 |
1993/12/14 | 595 | 600 | 590 | 590 | 148,000 |
1993/12/13 | 600 | 600 | 595 | 595 | 181,000 |
1993/12/10 | 595 | 605 | 590 | 590 | 302,000 |
1993/12/09 | 600 | 605 | 588 | 605 | 226,000 |
1993/12/08 | 605 | 605 | 580 | 585 | 250,000 |
1993/12/07 | 608 | 620 | 606 | 615 | 121,000 |
1993/12/06 | 642 | 642 | 607 | 621 | 133,000 |
1993/12/03 | 625 | 642 | 617 | 642 | 271,000 |
1993/12/02 | 629 | 650 | 623 | 623 | 204,000 |
1993/12/01 | 599 | 619 | 598 | 619 | 211,000 |
1993/11/30 | 595 | 599 | 575 | 599 | 190,000 |
1993/11/29 | 585 | 585 | 560 | 575 | 339,000 |
1993/11/26 | 595 | 600 | 564 | 585 | 280,000 |
1993/11/25 | 607 | 620 | 602 | 615 | 349,000 |
1993/11/24 | 625 | 625 | 606 | 607 | 400,000 |
1993/11/22 | 630 | 630 | 625 | 626 | 235,000 |
1993/11/19 | 625 | 644 | 625 | 644 | 326,000 |
1993/11/18 | 624 | 625 | 611 | 625 | 154,000 |
1993/11/17 | 640 | 640 | 610 | 610 | 507,000 |
1993/11/16 | 642 | 650 | 641 | 641 | 217,000 |
1993/11/15 | 655 | 655 | 642 | 642 | 1,259,000 |
1993/11/12 | 663 | 664 | 654 | 655 | 179,000 |
1993/11/11 | 649 | 657 | 649 | 653 | 386,000 |
1993/11/10 | 631 | 650 | 626 | 649 | 518,000 |
1993/11/09 | 660 | 660 | 631 | 634 | 260,000 |
1993/11/08 | 658 | 667 | 650 | 661 | 114,000 |
1993/11/05 | 666 | 666 | 638 | 638 | 748,000 |
1993/11/04 | 659 | 666 | 659 | 666 | 194,000 |
1993/11/02 | 659 | 664 | 659 | 659 | 420,000 |
1993/11/01 | 657 | 666 | 656 | 659 | 170,000 |
1993/10/29 | 655 | 657 | 655 | 656 | 372,000 |
1993/10/28 | 659 | 659 | 650 | 655 | 223,000 |
1993/10/27 | 646 | 659 | 638 | 659 | 266,000 |
1993/10/26 | 652 | 658 | 638 | 638 | 339,000 |
1993/10/25 | 664 | 667 | 655 | 662 | 486,000 |
1993/10/22 | 664 | 664 | 655 | 664 | 368,000 |
1993/10/21 | 664 | 664 | 656 | 662 | 226,000 |
1993/10/20 | 666 | 668 | 655 | 662 | 568,000 |
1993/10/19 | 670 | 670 | 656 | 665 | 525,000 |
1993/10/18 | 666 | 672 | 665 | 665 | 225,000 |
1993/10/15 | 671 | 671 | 665 | 665 | 185,000 |
1993/10/14 | 671 | 671 | 661 | 669 | 434,000 |
1993/10/13 | 652 | 672 | 645 | 672 | 542,000 |
1993/10/12 | 680 | 680 | 660 | 660 | 472,000 |
1993/10/08 | 659 | 674 | 651 | 674 | 721,000 |
1993/10/07 | 641 | 645 | 639 | 644 | 594,000 |
1993/10/06 | 629 | 629 | 623 | 623 | 495,000 |
1993/10/05 | 653 | 653 | 627 | 629 | 314,000 |
1993/10/04 | 650 | 650 | 636 | 636 | 351,000 |
1993/10/01 | 660 | 660 | 650 | 653 | 337,000 |
1993/09/30 | 665 | 665 | 650 | 650 | 245,000 |
1993/09/29 | 674 | 674 | 656 | 665 | 213,000 |
1993/09/28 | 679 | 679 | 670 | 674 | 83,000 |
1993/09/27 | 670 | 679 | 667 | 671 | 210,000 |
1993/09/24 | 666 | 679 | 661 | 667 | 434,000 |
1993/09/22 | 656 | 663 | 650 | 660 | 297,000 |
1993/09/21 | 671 | 675 | 660 | 674 | 875,000 |
1993/09/20 | 680 | 680 | 661 | 665 | 192,000 |
1993/09/17 | 690 | 690 | 670 | 675 | 439,000 |
1993/09/16 | 680 | 690 | 675 | 690 | 471,000 |
1993/09/14 | 685 | 690 | 680 | 680 | 459,000 |
1993/09/13 | 690 | 690 | 673 | 680 | 626,000 |
1993/09/10 | 713 | 713 | 685 | 686 | 1,045,000 |
1993/09/09 | 720 | 720 | 708 | 708 | 400,000 |
1993/09/08 | 735 | 736 | 728 | 730 | 280,000 |
1993/09/07 | 752 | 752 | 745 | 745 | 326,000 |
1993/09/06 | 762 | 762 | 752 | 752 | 84,000 |
1993/09/03 | 764 | 764 | 755 | 761 | 149,000 |
1993/09/02 | 759 | 768 | 755 | 765 | 203,000 |
1993/09/01 | 775 | 775 | 760 | 760 | 144,000 |
1993/08/31 | 770 | 775 | 765 | 775 | 326,000 |
1993/08/30 | 771 | 771 | 760 | 769 | 95,000 |
1993/08/27 | 789 | 789 | 770 | 771 | 167,000 |
1993/08/26 | 790 | 790 | 785 | 786 | 138,000 |
1993/08/25 | 780 | 780 | 770 | 780 | 70,000 |
1993/08/24 | 757 | 770 | 756 | 770 | 189,000 |
1993/08/23 | 756 | 757 | 756 | 757 | 23,000 |
1993/08/20 | 790 | 790 | 770 | 781 | 243,000 |
1993/08/19 | 770 | 780 | 770 | 780 | 435,000 |
1993/08/18 | 766 | 772 | 764 | 764 | 364,000 |
1993/08/17 | 785 | 785 | 765 | 769 | 161,000 |
1993/08/16 | 790 | 790 | 775 | 788 | 111,000 |
1993/08/13 | 776 | 780 | 773 | 780 | 264,000 |
1993/08/12 | 789 | 789 | 772 | 775 | 219,000 |
1993/08/11 | 783 | 789 | 781 | 784 | 237,000 |
1993/08/10 | 775 | 785 | 775 | 783 | 167,000 |
1993/08/09 | 777 | 777 | 768 | 775 | 85,000 |
1993/08/06 | 765 | 774 | 765 | 767 | 63,000 |
1993/08/05 | 769 | 784 | 769 | 784 | 135,000 |
1993/08/04 | 762 | 780 | 762 | 779 | 100,000 |
1993/08/03 | 772 | 778 | 765 | 765 | 109,000 |
1993/08/02 | 765 | 780 | 756 | 772 | 296,000 |
1993/07/30 | 775 | 775 | 765 | 773 | 465,000 |
1993/07/29 | 764 | 775 | 752 | 770 | 504,000 |
1993/07/28 | 763 | 763 | 753 | 760 | 154,000 |
1993/07/27 | 755 | 763 | 748 | 763 | 309,000 |
1993/07/26 | 750 | 760 | 750 | 755 | 107,000 |
1993/07/23 | 764 | 764 | 754 | 755 | 50,000 |
1993/07/22 | 770 | 775 | 765 | 765 | 181,000 |
1993/07/21 | 766 | 773 | 766 | 770 | 91,000 |
1993/07/20 | 770 | 770 | 765 | 770 | 174,000 |
1993/07/19 | 780 | 780 | 760 | 777 | 149,000 |
1993/07/16 | 762 | 772 | 761 | 769 | 308,000 |
1993/07/15 | 784 | 795 | 777 | 782 | 566,000 |
1993/07/14 | 772 | 774 | 766 | 774 | 202,000 |
1993/07/13 | 760 | 772 | 750 | 770 | 411,000 |
1993/07/12 | 750 | 751 | 748 | 750 | 106,000 |
1993/07/09 | 740 | 750 | 735 | 750 | 475,000 |
1993/07/08 | 731 | 740 | 731 | 740 | 217,000 |
1993/07/07 | 735 | 742 | 723 | 739 | 705,000 |
1993/07/06 | 700 | 715 | 700 | 715 | 426,000 |
1993/07/05 | 710 | 710 | 687 | 691 | 201,000 |
1993/07/02 | 705 | 709 | 695 | 700 | 623,000 |
1993/07/01 | 700 | 706 | 697 | 706 | 328,000 |
1993/06/30 | 709 | 709 | 700 | 702 | 159,000 |
1993/06/29 | 709 | 709 | 699 | 700 | 257,000 |
1993/06/28 | 715 | 734 | 710 | 714 | 257,000 |
1993/06/25 | 725 | 725 | 715 | 715 | 249,000 |
1993/06/24 | 730 | 733 | 713 | 720 | 173,000 |
1993/06/23 | 701 | 720 | 700 | 720 | 324,000 |
1993/06/22 | 701 | 708 | 700 | 707 | 310,000 |
1993/06/21 | 720 | 720 | 695 | 700 | 346,000 |
1993/06/18 | 735 | 735 | 725 | 729 | 209,000 |
1993/06/17 | 748 | 748 | 720 | 735 | 314,000 |
1993/06/16 | 760 | 760 | 742 | 744 | 281,000 |
1993/06/15 | 785 | 785 | 750 | 754 | 189,000 |
1993/06/14 | 795 | 795 | 775 | 780 | 172,000 |
1993/06/11 | 753 | 785 | 753 | 785 | 256,000 |
1993/06/10 | 780 | 781 | 762 | 763 | 265,000 |
1993/06/08 | 777 | 790 | 777 | 781 | 91,000 |
1993/06/07 | 775 | 797 | 770 | 797 | 338,000 |
1993/06/04 | 796 | 797 | 781 | 782 | 153,000 |
1993/06/03 | 796 | 799 | 790 | 797 | 202,000 |
1993/06/02 | 800 | 804 | 780 | 795 | 277,000 |
1993/06/01 | 800 | 810 | 796 | 810 | 267,000 |
1993/05/31 | 800 | 800 | 794 | 800 | 235,000 |
1993/05/28 | 783 | 803 | 781 | 800 | 571,000 |
1993/05/27 | 780 | 783 | 773 | 773 | 247,000 |
1993/05/26 | 747 | 770 | 740 | 770 | 157,000 |
1993/05/25 | 761 | 765 | 750 | 750 | 595,000 |
1993/05/24 | 765 | 771 | 754 | 760 | 648,000 |
1993/05/21 | 776 | 781 | 776 | 776 | 183,000 |
1993/05/20 | 803 | 803 | 785 | 786 | 189,000 |
1993/05/19 | 805 | 808 | 800 | 804 | 384,000 |
1993/05/18 | 805 | 808 | 800 | 800 | 401,000 |
1993/05/17 | 800 | 804 | 799 | 800 | 386,000 |
1993/05/14 | 804 | 804 | 795 | 800 | 105,000 |
1993/05/13 | 796 | 804 | 793 | 793 | 318,000 |
1993/05/12 | 800 | 810 | 784 | 798 | 420,000 |
1993/05/11 | 800 | 815 | 795 | 815 | 821,000 |
1993/05/10 | 778 | 795 | 775 | 790 | 688,000 |
1993/05/07 | 766 | 787 | 766 | 779 | 752,000 |
1993/05/06 | 763 | 766 | 760 | 760 | 461,000 |
1993/04/30 | 735 | 767 | 730 | 759 | 660,000 |
1993/04/28 | 727 | 740 | 727 | 732 | 326,000 |
1993/04/27 | 715 | 727 | 708 | 717 | 293,000 |
1993/04/26 | 713 | 724 | 705 | 705 | 163,000 |
1993/04/23 | 688 | 705 | 688 | 705 | 244,000 |
1993/04/22 | 703 | 708 | 698 | 698 | 179,000 |
1993/04/21 | 686 | 710 | 676 | 709 | 437,000 |
1993/04/20 | 685 | 712 | 681 | 683 | 311,000 |
1993/04/19 | 687 | 697 | 671 | 675 | 657,000 |
1993/04/16 | 714 | 719 | 685 | 687 | 295,000 |
1993/04/15 | 720 | 735 | 719 | 724 | 412,000 |
1993/04/14 | 722 | 737 | 722 | 735 | 627,000 |
1993/04/13 | 690 | 721 | 690 | 720 | 535,000 |
1993/04/12 | 700 | 702 | 687 | 690 | 270,000 |
1993/04/09 | 708 | 712 | 700 | 708 | 213,000 |
1993/04/08 | 730 | 730 | 710 | 712 | 363,000 |
1993/04/07 | 718 | 735 | 718 | 730 | 565,000 |
1993/04/06 | 730 | 730 | 710 | 715 | 355,000 |
1993/04/05 | 714 | 749 | 704 | 730 | 1,102,000 |
1993/04/02 | 674 | 694 | 670 | 694 | 950,000 |
1993/04/01 | 673 | 680 | 663 | 663 | 824,000 |
1993/03/31 | 670 | 687 | 670 | 683 | 541,000 |
1993/03/30 | 672 | 672 | 650 | 672 | 516,000 |
1993/03/29 | 672 | 675 | 655 | 662 | 304,000 |
1993/03/26 | 627 | 680 | 610 | 675 | 1,225,000 |
1993/03/25 | 615 | 615 | 604 | 610 | 214,000 |
1993/03/24 | 615 | 615 | 595 | 615 | 340,000 |
1993/03/23 | 617 | 617 | 610 | 612 | 175,000 |
1993/03/22 | 619 | 619 | 605 | 617 | 237,000 |
1993/03/19 | 610 | 620 | 606 | 620 | 538,000 |
1993/03/18 | 585 | 604 | 585 | 600 | 421,000 |
1993/03/17 | 570 | 580 | 570 | 580 | 334,000 |
1993/03/16 | 572 | 572 | 564 | 570 | 969,000 |
1993/03/15 | 570 | 570 | 567 | 568 | 189,000 |
1993/03/12 | 572 | 576 | 570 | 574 | 428,000 |
1993/03/11 | 575 | 580 | 568 | 570 | 697,000 |
1993/03/10 | 557 | 575 | 556 | 575 | 1,387,000 |
1993/03/09 | 544 | 550 | 541 | 547 | 429,000 |
1993/03/08 | 528 | 550 | 528 | 545 | 240,000 |
1993/03/05 | 525 | 526 | 525 | 525 | 216,000 |
1993/03/04 | 532 | 532 | 525 | 525 | 234,000 |
1993/03/03 | 525 | 534 | 522 | 529 | 306,000 |
1993/03/02 | 525 | 528 | 525 | 525 | 160,000 |
1993/03/01 | 525 | 528 | 521 | 525 | 268,000 |
1993/02/26 | 521 | 530 | 521 | 530 | 149,000 |
1993/02/25 | 520 | 520 | 518 | 520 | 105,000 |
1993/02/24 | 520 | 520 | 518 | 518 | 342,000 |
1993/02/23 | 521 | 521 | 518 | 518 | 240,000 |
1993/02/22 | 525 | 525 | 520 | 521 | 149,000 |
1993/02/19 | 520 | 525 | 514 | 525 | 380,000 |
1993/02/18 | 518 | 521 | 510 | 513 | 506,000 |
1993/02/17 | 530 | 535 | 513 | 521 | 352,000 |
1993/02/16 | 552 | 552 | 530 | 534 | 234,000 |
1993/02/15 | 552 | 552 | 548 | 552 | 86,000 |
1993/02/12 | 555 | 556 | 552 | 552 | 150,000 |
1993/02/10 | 556 | 560 | 551 | 555 | 271,000 |
1993/02/09 | 565 | 565 | 556 | 559 | 20,000 |
1993/02/08 | 556 | 565 | 556 | 564 | 107,000 |
1993/02/05 | 550 | 555 | 545 | 555 | 303,000 |
1993/02/04 | 556 | 556 | 541 | 545 | 290,000 |
1993/02/03 | 543 | 550 | 540 | 546 | 168,000 |
1993/02/02 | 550 | 550 | 535 | 537 | 194,000 |
1993/02/01 | 557 | 557 | 550 | 550 | 83,000 |
1993/01/29 | 560 | 560 | 550 | 557 | 81,000 |
1993/01/28 | 545 | 560 | 543 | 560 | 191,000 |
1993/01/27 | 549 | 554 | 541 | 545 | 125,000 |
1993/01/26 | 544 | 550 | 544 | 550 | 146,000 |
1993/01/25 | 540 | 545 | 540 | 545 | 107,000 |
1993/01/22 | 540 | 541 | 537 | 540 | 112,000 |
1993/01/21 | 536 | 542 | 536 | 542 | 59,000 |
1993/01/20 | 545 | 545 | 535 | 536 | 68,000 |
1993/01/19 | 548 | 548 | 535 | 535 | 42,000 |
1993/01/18 | 539 | 539 | 533 | 538 | 71,000 |
1993/01/14 | 531 | 536 | 531 | 532 | 46,000 |
1993/01/13 | 550 | 550 | 545 | 550 | 205,000 |
1993/01/12 | 553 | 555 | 550 | 555 | 103,000 |
1993/01/11 | 560 | 560 | 548 | 553 | 104,000 |
1993/01/08 | 550 | 560 | 549 | 550 | 40,000 |
1993/01/07 | 545 | 550 | 541 | 550 | 268,000 |
1993/01/06 | 545 | 545 | 539 | 539 | 224,000 |
1993/01/05 | 546 | 546 | 540 | 543 | 81,000 |
1993/01/04 | 550 | 551 | 545 | 545 | 9,000 |