日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2004/12/30 555 558 552 558 705,000
2004/12/29 558 562 553 555 986,000
2004/12/28 552 559 552 556 1,556,000
2004/12/27 556 564 554 562 1,995,000
2004/12/24 550 555 549 554 3,194,000
2004/12/22 555 556 548 552 4,237,000
2004/12/21 555 567 553 562 2,975,000
2004/12/20 550 556 547 551 2,072,000
2004/12/17 561 566 557 559 1,642,000
2004/12/16 556 569 555 563 1,607,000
2004/12/15 565 565 560 561 1,338,000
2004/12/14 547 564 547 564 3,775,000
2004/12/13 536 546 536 544 1,474,000
2004/12/10 540 546 535 540 2,544,000
2004/12/09 550 553 537 539 1,773,000
2004/12/08 542 554 542 552 1,946,000
2004/12/07 556 559 550 551 2,330,000
2004/12/06 553 554 545 554 1,364,000
2004/12/03 547 553 547 552 1,676,000
2004/12/02 540 557 537 553 2,622,000
2004/12/01 532 539 526 538 1,789,000
2004/11/30 537 540 530 540 2,261,000
2004/11/29 528 542 520 542 3,071,000
2004/11/26 530 534 515 518 1,197,000
2004/11/25 524 534 523 529 905,000
2004/11/24 517 525 516 525 1,052,000
2004/11/22 528 536 524 527 1,312,000
2004/11/19 537 541 528 529 2,365,000
2004/11/18 541 543 537 537 2,125,000
2004/11/17 536 544 527 539 5,458,000
2004/11/16 535 536 530 536 2,222,000
2004/11/15 527 529 521 526 1,920,000
2004/11/12 517 520 514 517 1,927,000
2004/11/11 529 529 518 518 1,033,000
2004/11/10 525 528 522 526 674,000
2004/11/09 533 533 522 527 1,286,000
2004/11/08 536 536 528 531 641,000
2004/11/05 530 538 530 534 1,088,000
2004/11/04 534 536 525 529 1,733,000
2004/11/02 523 526 520 524 1,673,000
2004/11/01 515 517 510 513 1,333,000
2004/10/29 524 524 514 518 1,792,000
2004/10/28 528 528 523 525 1,620,000
2004/10/27 529 529 518 521 1,459,000
2004/10/26 520 520 513 519 1,636,000
2004/10/25 510 522 505 517 3,272,000
2004/10/22 529 535 523 530 2,120,000
2004/10/21 527 530 513 519 4,770,000
2004/10/20 535 538 526 528 2,009,000
2004/10/19 541 549 540 540 2,872,000
2004/10/18 549 549 534 534 1,652,000
2004/10/15 544 550 534 548 1,681,000
2004/10/14 556 556 541 546 2,710,000
2004/10/13 561 563 550 555 1,183,000
2004/10/12 570 573 560 563 1,451,000
2004/10/08 570 570 563 570 1,123,000
2004/10/07 571 571 562 568 2,354,000
2004/10/06 560 573 558 571 2,444,000
2004/10/05 562 566 559 564 2,017,000
2004/10/04 553 565 548 562 2,916,000
2004/10/01 536 553 536 552 2,202,000
2004/09/30 535 546 527 544 2,925,000
2004/09/29 524 528 520 525 1,615,000
2004/09/28 522 529 518 524 2,486,000
2004/09/27 532 539 526 532 1,333,000
2004/09/24 532 540 531 533 2,121,000
2004/09/22 547 553 540 546 1,861,000
2004/09/21 551 553 543 544 1,805,000
2004/09/17 551 551 538 539 2,389,000
2004/09/16 552 557 547 547 1,551,000
2004/09/15 562 562 553 554 2,956,000
2004/09/14 563 575 562 567 2,875,000
2004/09/13 564 573 563 567 1,803,000
2004/09/10 563 566 554 563 3,298,000
2004/09/09 584 587 572 573 2,586,000
2004/09/08 584 592 577 589 3,199,000
2004/09/07 570 583 570 580 2,710,000
2004/09/06 563 572 558 568 2,108,000
2004/09/03 571 571 565 565 3,337,000
2004/09/02 557 577 557 573 6,201,000
2004/09/01 557 559 550 552 4,076,000
2004/08/31 559 560 555 557 1,714,000
2004/08/30 560 563 558 559 1,005,000
2004/08/27 558 561 558 560 2,915,000
2004/08/26 561 562 557 560 3,300,000
2004/08/25 555 563 553 562 2,414,000
2004/08/24 551 563 551 560 4,435,000
2004/08/23 550 558 548 552 10,252,000
2004/08/20 538 547 535 545 4,772,000
2004/08/19 525 535 523 533 3,207,000
2004/08/18 522 526 517 523 2,560,000
2004/08/17 521 528 520 526 2,228,000
2004/08/16 524 530 515 530 2,737,000
2004/08/13 530 530 521 524 2,652,000
2004/08/12 525 529 522 527 2,299,000
2004/08/11 516 524 511 524 3,044,000
2004/08/10 499 510 498 508 2,636,000
2004/08/09 499 505 497 503 2,356,000
2004/08/06 507 507 500 506 2,197,000
2004/08/05 504 515 501 513 3,072,000
2004/08/04 495 499 487 496 2,873,000
2004/08/03 498 500 493 496 1,646,000
2004/08/02 499 499 494 496 800,000
2004/07/30 494 498 491 495 1,555,000
2004/07/29 495 497 485 485 2,433,000
2004/07/28 494 496 491 491 1,609,000
2004/07/27 487 491 481 484 2,641,000
2004/07/26 500 500 485 487 3,620,000
2004/07/23 507 508 501 502 1,504,000
2004/07/22 511 512 506 508 2,172,000
2004/07/21 509 515 506 510 1,382,000
2004/07/20 509 511 501 502 3,419,000
2004/07/16 508 511 501 506 6,120,000
2004/07/15 521 524 511 513 2,785,000
2004/07/14 535 536 523 523 1,585,000
2004/07/13 529 539 527 529 2,110,000
2004/07/12 530 531 524 526 2,630,000
2004/07/09 535 535 521 527 2,551,000
2004/07/08 527 533 526 529 993,000
2004/07/07 526 532 524 530 1,568,000
2004/07/06 546 546 533 534 1,526,000
2004/07/05 547 547 535 539 2,297,000
2004/07/02 549 553 541 550 1,846,000
2004/07/01 555 562 548 549 5,246,000
2004/06/30 532 549 529 546 4,066,000
2004/06/29 532 532 523 525 3,772,000
2004/06/28 530 534 526 534 1,666,000
2004/06/25 528 529 521 524 1,698,000
2004/06/24 527 532 526 527 1,117,000
2004/06/23 526 528 523 525 1,490,000
2004/06/22 527 532 521 526 2,426,000
2004/06/21 531 539 525 526 1,882,000
2004/06/18 537 537 523 526 2,351,000
2004/06/17 543 546 539 540 1,220,000
2004/06/16 546 549 540 548 2,088,000
2004/06/15 552 552 537 542 2,472,000
2004/06/14 555 555 550 551 1,792,000
2004/06/11 555 565 551 554 3,046,000
2004/06/10 555 560 553 560 760,000
2004/06/09 557 558 553 558 885,000
2004/06/08 562 562 548 557 2,408,000
2004/06/07 551 561 546 552 3,132,000
2004/06/04 549 549 540 544 1,478,000
2004/06/03 546 553 539 543 2,648,000
2004/06/02 542 544 539 543 1,827,000
2004/06/01 548 548 539 541 1,815,000
2004/05/31 538 551 535 550 3,410,000
2004/05/28 535 541 534 536 1,730,000
2004/05/27 543 547 528 533 3,425,000
2004/05/26 541 545 534 539 3,321,000
2004/05/25 542 543 531 535 2,831,000
2004/05/24 540 540 532 534 1,983,000
2004/05/21 525 537 525 533 1,365,000
2004/05/20 526 539 518 533 2,661,000
2004/05/19 522 539 515 526 4,283,000
2004/05/18 510 528 510 519 3,572,000
2004/05/17 531 536 517 519 2,905,000
2004/05/14 540 543 523 530 3,579,000
2004/05/13 554 554 535 540 2,098,000
2004/05/12 555 555 536 546 2,504,000
2004/05/11 518 540 518 532 3,626,000
2004/05/10 565 565 530 538 3,451,000
2004/05/07 569 573 563 568 2,596,000
2004/05/06 581 582 563 563 3,136,000
2004/04/30 594 594 573 581 2,349,000
2004/04/28 606 607 597 597 1,439,000
2004/04/27 604 605 597 605 2,102,000
2004/04/26 605 609 599 608 2,311,000
2004/04/23 596 603 591 596 3,594,000
2004/04/22 607 607 595 600 4,219,000
2004/04/21 604 610 600 605 1,995,000
2004/04/20 601 618 599 612 2,893,000
2004/04/19 600 604 590 593 2,054,000
2004/04/16 597 608 593 596 2,971,000
2004/04/15 610 613 592 599 3,516,000
2004/04/14 611 611 605 609 2,510,000
2004/04/13 605 612 602 604 4,188,000
2004/04/12 600 605 595 595 2,117,000
2004/04/09 607 607 598 600 1,769,000
2004/04/08 601 613 601 607 2,767,000
2004/04/07 600 609 595 601 2,898,000
2004/04/06 603 609 592 607 8,217,000
2004/04/05 628 630 620 620 1,805,000
2004/04/02 625 627 613 624 2,571,000
2004/04/01 627 631 610 615 4,545,000
2004/03/31 635 641 621 641 4,142,000
2004/03/30 643 644 639 642 5,734,000
2004/03/29 630 644 626 642 8,289,000
2004/03/26 600 620 598 616 8,009,000
2004/03/25 583 590 578 590 4,450,000
2004/03/24 565 570 560 570 2,172,000
2004/03/23 560 569 556 565 2,783,000
2004/03/22 567 568 563 565 1,870,000
2004/03/19 570 571 565 566 2,715,000
2004/03/18 583 585 569 569 2,974,000
2004/03/17 574 586 573 583 2,555,000
2004/03/16 568 573 566 569 2,942,000
2004/03/15 575 580 564 569 5,890,000
2004/03/12 568 575 564 570 5,267,000
2004/03/11 574 577 568 573 5,350,000
2004/03/10 600 600 581 585 2,661,000
2004/03/09 598 599 593 599 1,541,000
2004/03/08 602 605 590 599 2,791,000
2004/03/05 599 603 593 602 2,112,000
2004/03/04 610 610 598 598 1,957,000
2004/03/03 614 617 605 608 1,647,000
2004/03/02 615 615 607 614 2,162,000
2004/03/01 598 613 592 613 4,372,000
2004/02/27 592 603 588 596 4,504,000
2004/02/26 582 586 576 583 1,882,000
2004/02/25 576 582 567 573 2,189,000
2004/02/24 590 591 576 583 2,495,000
2004/02/23 593 602 588 600 1,230,000
2004/02/20 589 596 587 594 1,479,000
2004/02/19 599 604 591 591 2,442,000
2004/02/18 613 617 591 595 4,030,000
2004/02/17 596 613 596 609 4,135,000
2004/02/16 589 602 587 595 3,783,000
2004/02/13 582 583 565 576 4,144,000
2004/02/12 592 597 576 582 10,352,000
2004/02/10 633 637 602 627 8,361,000
2004/02/09 629 636 629 633 3,973,000
2004/02/06 608 622 606 618 3,600,000
2004/02/05 600 610 593 599 1,565,000
2004/02/04 612 615 600 600 3,116,000
2004/02/03 607 613 596 611 2,249,000
2004/02/02 610 613 599 599 3,032,000
2004/01/30 617 617 603 604 1,716,000
2004/01/29 618 618 607 618 3,117,000
2004/01/28 602 611 602 608 1,972,000
2004/01/27 631 641 616 619 2,768,000
2004/01/26 623 632 616 630 3,090,000
2004/01/23 610 633 609 623 4,587,000
2004/01/22 608 616 606 609 5,660,000
2004/01/21 586 609 584 598 6,434,000
2004/01/20 583 587 578 580 2,950,000
2004/01/19 578 583 573 576 3,435,000
2004/01/16 580 588 570 586 3,584,000
2004/01/15 596 596 578 586 2,684,000
2004/01/14 601 601 587 595 1,676,000
2004/01/13 597 604 590 602 2,723,000
2004/01/09 598 608 591 592 3,745,000
2004/01/08 598 608 593 602 4,440,000
2004/01/07 609 618 604 618 3,036,000
2004/01/06 639 639 620 621 1,221,000
2004/01/05 636 636 629 631 544,000

このページの先頭へ