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 |
---|---|---|---|---|---|
1986/12/27 | 501 | 519 | 501 | 511 | 162,000 |
1986/12/26 | 495 | 509 | 495 | 507 | 601,000 |
1986/12/25 | 508 | 508 | 498 | 498 | 289,000 |
1986/12/24 | 505 | 507 | 496 | 507 | 275,000 |
1986/12/23 | 513 | 513 | 498 | 499 | 333,000 |
1986/12/22 | 515 | 520 | 511 | 511 | 687,000 |
1986/12/19 | 511 | 525 | 510 | 520 | 377,000 |
1986/12/18 | 530 | 530 | 505 | 521 | 573,000 |
1986/12/17 | 535 | 544 | 525 | 525 | 547,000 |
1986/12/16 | 533 | 545 | 532 | 535 | 254,000 |
1986/12/15 | 545 | 549 | 540 | 543 | 239,000 |
1986/12/12 | 550 | 550 | 545 | 545 | 328,000 |
1986/12/11 | 550 | 555 | 545 | 545 | 374,000 |
1986/12/10 | 541 | 550 | 525 | 542 | 401,000 |
1986/12/09 | 552 | 559 | 548 | 550 | 754,000 |
1986/12/08 | 550 | 559 | 550 | 552 | 229,000 |
1986/12/06 | 557 | 565 | 551 | 560 | 661,000 |
1986/12/05 | 550 | 580 | 543 | 567 | 3,790,000 |
1986/12/04 | 535 | 540 | 525 | 530 | 400,000 |
1986/12/03 | 534 | 537 | 525 | 534 | 440,000 |
1986/12/02 | 522 | 529 | 516 | 525 | 352,000 |
1986/12/01 | 544 | 544 | 528 | 532 | 337,000 |
1986/11/29 | 535 | 548 | 535 | 543 | 2,043,000 |
1986/11/28 | 535 | 560 | 520 | 555 | 5,782,000 |
1986/11/27 | 475 | 505 | 473 | 505 | 2,539,000 |
1986/11/26 | 461 | 475 | 460 | 470 | 536,000 |
1986/11/25 | 472 | 472 | 465 | 466 | 199,000 |
1986/11/22 | 475 | 475 | 470 | 472 | 127,000 |
1986/11/21 | 465 | 479 | 465 | 470 | 641,000 |
1986/11/20 | 465 | 470 | 457 | 465 | 427,000 |
1986/11/19 | 470 | 470 | 445 | 445 | 321,000 |
1986/11/18 | 464 | 472 | 464 | 472 | 345,000 |
1986/11/17 | 466 | 470 | 463 | 469 | 254,000 |
1986/11/14 | 475 | 475 | 461 | 461 | 322,000 |
1986/11/13 | 479 | 479 | 469 | 479 | 626,000 |
1986/11/12 | 460 | 483 | 460 | 474 | 845,000 |
1986/11/11 | 449 | 465 | 445 | 455 | 672,000 |
1986/11/10 | 443 | 450 | 442 | 449 | 464,000 |
1986/11/07 | 429 | 451 | 425 | 442 | 908,000 |
1986/11/06 | 425 | 439 | 423 | 429 | 220,000 |
1986/11/05 | 434 | 435 | 425 | 425 | 108,000 |
1986/11/04 | 438 | 440 | 426 | 431 | 225,000 |
1986/11/01 | 422 | 433 | 421 | 433 | 255,000 |
1986/10/31 | 440 | 444 | 415 | 416 | 815,000 |
1986/10/30 | 437 | 440 | 426 | 439 | 327,000 |
1986/10/29 | 435 | 436 | 430 | 435 | 292,000 |
1986/10/28 | 438 | 438 | 433 | 436 | 78,000 |
1986/10/27 | 438 | 443 | 433 | 433 | 169,000 |
1986/10/25 | 435 | 436 | 430 | 433 | 204,000 |
1986/10/24 | 455 | 455 | 440 | 440 | 222,000 |
1986/10/23 | 450 | 455 | 450 | 455 | 268,000 |
1986/10/22 | 446 | 446 | 440 | 446 | 28,000 |
1986/10/21 | 458 | 458 | 431 | 440 | 361,000 |
1986/10/20 | 455 | 458 | 455 | 458 | 176,000 |
1986/10/17 | 456 | 458 | 452 | 458 | 262,000 |
1986/10/16 | 452 | 460 | 442 | 451 | 301,000 |
1986/10/15 | 453 | 453 | 448 | 449 | 145,000 |
1986/10/14 | 450 | 454 | 450 | 453 | 66,000 |
1986/10/13 | 450 | 450 | 440 | 448 | 114,000 |
1986/10/09 | 440 | 455 | 433 | 454 | 207,000 |
1986/10/08 | 455 | 455 | 446 | 446 | 209,000 |
1986/10/07 | 459 | 460 | 455 | 458 | 162,000 |
1986/10/06 | 460 | 465 | 455 | 460 | 312,000 |
1986/10/04 | 435 | 460 | 435 | 455 | 739,000 |
1986/10/03 | 430 | 430 | 415 | 430 | 461,000 |
1986/10/02 | 435 | 435 | 428 | 435 | 353,000 |
1986/10/01 | 450 | 450 | 430 | 439 | 727,000 |
1986/09/30 | 460 | 461 | 450 | 450 | 263,000 |
1986/09/29 | 461 | 466 | 451 | 461 | 501,000 |
1986/09/27 | 465 | 468 | 455 | 455 | 254,000 |
1986/09/26 | 475 | 480 | 450 | 470 | 860,000 |
1986/09/26 | 1 -> 1.10 分割 | ||||
1986/09/25 | 540 | 547 | 531 | 531 | 1,339,000 |
1986/09/24 | 562 | 562 | 530 | 535 | 744,000 |
1986/09/22 | 562 | 565 | 551 | 551 | 568,000 |
1986/09/19 | 556 | 574 | 556 | 561 | 270,000 |
1986/09/18 | 560 | 570 | 555 | 555 | 362,000 |
1986/09/17 | 565 | 575 | 565 | 569 | 497,000 |
1986/09/16 | 601 | 605 | 585 | 585 | 272,000 |
1986/09/12 | 587 | 610 | 585 | 605 | 833,000 |
1986/09/11 | 625 | 625 | 607 | 607 | 1,224,000 |
1986/09/10 | 621 | 645 | 615 | 629 | 569,000 |
1986/09/09 | 625 | 629 | 611 | 616 | 287,000 |
1986/09/08 | 620 | 635 | 615 | 616 | 388,000 |
1986/09/06 | 631 | 640 | 630 | 630 | 248,000 |
1986/09/05 | 631 | 658 | 620 | 658 | 612,000 |
1986/09/04 | 635 | 641 | 610 | 641 | 368,000 |
1986/09/03 | 620 | 635 | 620 | 635 | 272,000 |
1986/09/02 | 655 | 655 | 640 | 640 | 391,000 |
1986/09/01 | 671 | 675 | 655 | 661 | 450,000 |
1986/08/30 | 651 | 669 | 651 | 661 | 312,000 |
1986/08/29 | 660 | 660 | 635 | 659 | 530,000 |
1986/08/28 | 601 | 699 | 601 | 680 | 1,126,000 |
1986/08/27 | 630 | 634 | 590 | 608 | 1,443,000 |
1986/08/26 | 647 | 655 | 635 | 640 | 1,123,000 |
1986/08/25 | 645 | 665 | 645 | 661 | 632,000 |
1986/08/23 | 668 | 678 | 640 | 640 | 669,000 |
1986/08/22 | 700 | 700 | 665 | 688 | 627,000 |
1986/08/21 | 708 | 710 | 690 | 700 | 804,000 |
1986/08/20 | 740 | 750 | 711 | 728 | 1,562,000 |
1986/08/19 | 740 | 755 | 730 | 750 | 877,000 |
1986/08/18 | 778 | 786 | 760 | 760 | 530,000 |
1986/08/15 | 766 | 790 | 752 | 788 | 2,058,000 |
1986/08/14 | 755 | 760 | 730 | 736 | 1,588,000 |
1986/08/13 | 722 | 735 | 713 | 735 | 1,084,000 |
1986/08/12 | 677 | 709 | 677 | 702 | 1,130,000 |
1986/08/11 | 669 | 677 | 669 | 675 | 693,000 |
1986/08/08 | 685 | 688 | 665 | 666 | 897,000 |
1986/08/07 | 700 | 700 | 685 | 690 | 1,316,000 |
1986/08/06 | 721 | 725 | 690 | 702 | 1,377,000 |
1986/08/05 | 753 | 754 | 740 | 740 | 387,000 |
1986/08/04 | 735 | 746 | 733 | 743 | 285,000 |
1986/08/02 | 746 | 746 | 730 | 737 | 284,000 |
1986/08/01 | 759 | 760 | 738 | 747 | 666,000 |
1986/07/31 | 777 | 778 | 720 | 750 | 1,780,000 |
1986/07/30 | 790 | 790 | 775 | 776 | 583,000 |
1986/07/29 | 811 | 811 | 787 | 788 | 1,066,000 |
1986/07/28 | 800 | 815 | 800 | 807 | 2,205,000 |
1986/07/26 | 790 | 800 | 782 | 800 | 940,000 |
1986/07/25 | 780 | 790 | 770 | 785 | 694,000 |
1986/07/24 | 785 | 793 | 780 | 780 | 743,000 |
1986/07/23 | 770 | 779 | 762 | 775 | 650,000 |
1986/07/22 | 753 | 762 | 720 | 760 | 634,000 |
1986/07/21 | 769 | 774 | 753 | 760 | 353,000 |
1986/07/19 | 775 | 775 | 762 | 765 | 328,000 |
1986/07/18 | 789 | 795 | 760 | 765 | 774,000 |
1986/07/17 | 765 | 785 | 762 | 785 | 370,000 |
1986/07/16 | 769 | 780 | 765 | 767 | 233,000 |
1986/07/15 | 769 | 777 | 766 | 769 | 481,000 |
1986/07/14 | 779 | 784 | 775 | 779 | 255,000 |
1986/07/11 | 762 | 794 | 762 | 769 | 424,000 |
1986/07/10 | 771 | 775 | 753 | 760 | 621,000 |
1986/07/09 | 780 | 789 | 770 | 775 | 600,000 |
1986/07/08 | 775 | 795 | 775 | 787 | 1,190,000 |
1986/07/07 | 788 | 795 | 783 | 795 | 690,000 |
1986/07/05 | 793 | 793 | 781 | 783 | 305,000 |
1986/07/04 | 795 | 799 | 782 | 793 | 1,486,000 |
1986/07/03 | 773 | 794 | 766 | 788 | 1,004,000 |
1986/07/02 | 752 | 775 | 752 | 774 | 539,000 |
1986/07/01 | 753 | 760 | 753 | 753 | 276,000 |
1986/06/30 | 755 | 760 | 746 | 759 | 657,000 |
1986/06/28 | 752 | 760 | 752 | 755 | 91,000 |
1986/06/27 | 755 | 764 | 750 | 755 | 507,000 |
1986/06/26 | 775 | 775 | 745 | 745 | 687,000 |
1986/06/25 | 760 | 775 | 760 | 775 | 730,000 |
1986/06/24 | 768 | 778 | 760 | 769 | 1,312,000 |
1986/06/23 | 761 | 766 | 747 | 765 | 240,000 |
1986/06/21 | 760 | 771 | 755 | 761 | 294,000 |
1986/06/20 | 770 | 770 | 755 | 760 | 341,000 |
1986/06/19 | 747 | 775 | 747 | 769 | 656,000 |
1986/06/18 | 745 | 747 | 741 | 747 | 341,000 |
1986/06/17 | 749 | 750 | 745 | 747 | 219,000 |
1986/06/16 | 746 | 754 | 739 | 739 | 168,000 |
1986/06/13 | 741 | 745 | 738 | 738 | 502,000 |
1986/06/12 | 739 | 755 | 735 | 745 | 640,000 |
1986/06/11 | 745 | 751 | 738 | 738 | 642,000 |
1986/06/10 | 745 | 749 | 731 | 749 | 393,000 |
1986/06/09 | 750 | 750 | 743 | 745 | 431,000 |
1986/06/07 | 745 | 750 | 743 | 747 | 259,000 |
1986/06/06 | 753 | 754 | 738 | 743 | 470,000 |
1986/06/05 | 761 | 762 | 755 | 756 | 951,000 |
1986/06/04 | 748 | 762 | 731 | 762 | 817,000 |
1986/06/03 | 762 | 763 | 748 | 748 | 613,000 |
1986/06/02 | 769 | 769 | 761 | 765 | 325,000 |
1986/05/31 | 770 | 770 | 761 | 766 | 654,000 |
1986/05/30 | 776 | 780 | 763 | 770 | 1,698,000 |
1986/05/29 | 778 | 810 | 778 | 796 | 4,551,000 |
1986/05/28 | 759 | 780 | 759 | 780 | 3,044,000 |
1986/05/27 | 764 | 775 | 761 | 769 | 1,909,000 |
1986/05/26 | 768 | 774 | 757 | 770 | 1,982,000 |
1986/05/24 | 759 | 777 | 751 | 768 | 5,136,999 |
1986/05/23 | 741 | 750 | 735 | 749 | 3,908,000 |
1986/05/22 | 710 | 733 | 710 | 733 | 3,426,000 |
1986/05/21 | 707 | 713 | 705 | 710 | 1,251,000 |
1986/05/20 | 705 | 705 | 695 | 705 | 1,486,000 |
1986/05/19 | 717 | 717 | 705 | 705 | 1,408,000 |
1986/05/17 | 702 | 710 | 700 | 705 | 1,092,000 |
1986/05/16 | 734 | 734 | 700 | 722 | 4,140,000 |
1986/05/15 | 710 | 735 | 706 | 735 | 12,768,999 |
1986/05/14 | 690 | 694 | 681 | 690 | 1,194,000 |
1986/05/13 | 691 | 694 | 676 | 680 | 1,612,000 |
1986/05/12 | 697 | 707 | 675 | 681 | 2,351,000 |
1986/05/09 | 665 | 697 | 662 | 697 | 5,282,999 |
1986/05/08 | 659 | 668 | 651 | 655 | 1,244,000 |
1986/05/07 | 659 | 660 | 650 | 651 | 471,000 |
1986/05/06 | 648 | 665 | 645 | 660 | 1,507,000 |
1986/05/02 | 641 | 649 | 631 | 640 | 634,000 |
1986/05/01 | 640 | 641 | 631 | 631 | 411,000 |
1986/04/30 | 635 | 650 | 633 | 650 | 549,000 |
1986/04/28 | 631 | 640 | 628 | 633 | 359,000 |
1986/04/26 | 641 | 644 | 621 | 621 | 736,000 |
1986/04/25 | 635 | 655 | 630 | 631 | 353,000 |
1986/04/24 | 655 | 660 | 620 | 636 | 882,000 |
1986/04/23 | 667 | 668 | 652 | 660 | 1,139,000 |
1986/04/22 | 664 | 679 | 658 | 665 | 4,125,000 |
1986/04/21 | 645 | 674 | 640 | 664 | 3,974,000 |
1986/04/19 | 650 | 650 | 639 | 639 | 661,000 |
1986/04/18 | 630 | 665 | 630 | 645 | 7,128,999 |
1986/04/17 | 615 | 630 | 605 | 620 | 1,370,000 |
1986/04/16 | 602 | 605 | 585 | 595 | 447,000 |
1986/04/15 | 606 | 615 | 600 | 602 | 602,000 |
1986/04/14 | 619 | 620 | 605 | 609 | 328,000 |
1986/04/11 | 615 | 620 | 601 | 609 | 768,000 |
1986/04/10 | 605 | 610 | 590 | 605 | 386,000 |
1986/04/09 | 591 | 599 | 591 | 595 | 214,000 |
1986/04/08 | 600 | 601 | 592 | 595 | 178,000 |
1986/04/07 | 600 | 600 | 577 | 590 | 168,000 |
1986/04/05 | 575 | 595 | 575 | 595 | 212,000 |
1986/04/04 | 600 | 609 | 583 | 590 | 512,000 |
1986/04/03 | 595 | 613 | 591 | 595 | 198,000 |
1986/04/02 | 614 | 619 | 611 | 615 | 337,000 |
1986/04/01 | 610 | 624 | 610 | 619 | 552,000 |
1986/03/31 | 625 | 640 | 625 | 638 | 730,000 |
1986/03/29 | 639 | 648 | 635 | 645 | 2,477,000 |
1986/03/28 | 640 | 640 | 611 | 630 | 795,000 |
1986/03/27 | 628 | 645 | 618 | 630 | 4,581,000 |
1986/03/26 | 590 | 610 | 589 | 610 | 713,000 |
1986/03/25 | 593 | 615 | 585 | 585 | 936,000 |
1986/03/24 | 610 | 615 | 583 | 583 | 225,000 |
1986/03/22 | 610 | 621 | 600 | 620 | 400,000 |
1986/03/20 | 618 | 629 | 605 | 616 | 934,000 |
1986/03/19 | 619 | 628 | 610 | 610 | 887,000 |
1986/03/18 | 640 | 643 | 625 | 629 | 1,655,000 |
1986/03/17 | 644 | 644 | 620 | 630 | 1,272,000 |
1986/03/15 | 650 | 650 | 630 | 640 | 2,041,000 |
1986/03/14 | 640 | 650 | 623 | 650 | 7,411,999 |
1986/03/13 | 610 | 638 | 605 | 630 | 9,547,999 |
1986/03/12 | 607 | 608 | 590 | 590 | 671,000 |
1986/03/11 | 595 | 609 | 593 | 602 | 808,000 |
1986/03/10 | 597 | 604 | 585 | 599 | 687,000 |
1986/03/07 | 609 | 614 | 598 | 604 | 1,209,000 |
1986/03/06 | 590 | 606 | 588 | 600 | 1,035,000 |
1986/03/05 | 580 | 595 | 580 | 589 | 584,000 |
1986/03/04 | 595 | 603 | 590 | 599 | 402,000 |
1986/03/03 | 600 | 612 | 595 | 600 | 820,000 |
1986/03/01 | 594 | 603 | 593 | 603 | 798,000 |
1986/02/28 | 608 | 615 | 593 | 597 | 1,196,000 |
1986/02/27 | 603 | 609 | 591 | 601 | 1,225,000 |
1986/02/26 | 621 | 630 | 603 | 610 | 11,279,999 |
1986/02/25 | 600 | 620 | 600 | 620 | 4,888,000 |
1986/02/24 | 575 | 592 | 570 | 590 | 1,272,000 |
1986/02/22 | 583 | 590 | 575 | 575 | 834,000 |
1986/02/21 | 580 | 589 | 573 | 573 | 877,000 |
1986/02/20 | 597 | 598 | 581 | 586 | 874,000 |
1986/02/19 | 591 | 607 | 585 | 598 | 3,083,000 |
1986/02/18 | 595 | 600 | 580 | 581 | 1,659,000 |
1986/02/17 | 619 | 619 | 591 | 599 | 2,753,000 |
1986/02/15 | 600 | 617 | 595 | 609 | 4,381,000 |
1986/02/14 | 595 | 624 | 590 | 600 | 11,793,999 |
1986/02/13 | 599 | 615 | 582 | 585 | 10,399,999 |
1986/02/12 | 573 | 600 | 573 | 599 | 29,274,997 |
1986/02/10 | 521 | 554 | 520 | 553 | 16,674,998 |
1986/02/07 | 527 | 528 | 512 | 525 | 2,912,000 |
1986/02/06 | 528 | 542 | 521 | 528 | 11,422,999 |
1986/02/05 | 500 | 538 | 494 | 528 | 16,419,998 |
1986/02/04 | 476 | 493 | 475 | 489 | 1,870,000 |
1986/02/03 | 469 | 478 | 456 | 473 | 474,000 |
1986/02/01 | 460 | 475 | 455 | 470 | 116,000 |
1986/01/31 | 448 | 455 | 445 | 454 | 205,000 |
1986/01/30 | 445 | 448 | 441 | 448 | 120,000 |
1986/01/29 | 441 | 448 | 441 | 448 | 216,000 |
1986/01/28 | 450 | 450 | 440 | 440 | 204,000 |
1986/01/27 | 442 | 450 | 442 | 450 | 104,000 |
1986/01/25 | 435 | 444 | 435 | 438 | 69,000 |
1986/01/24 | 445 | 447 | 431 | 440 | 117,000 |
1986/01/23 | 448 | 450 | 445 | 447 | 96,000 |
1986/01/22 | 450 | 450 | 448 | 450 | 124,000 |
1986/01/21 | 450 | 455 | 450 | 450 | 76,000 |
1986/01/20 | 448 | 452 | 448 | 450 | 45,000 |
1986/01/18 | 455 | 455 | 450 | 451 | 47,000 |
1986/01/17 | 450 | 460 | 450 | 450 | 101,000 |
1986/01/16 | 448 | 450 | 448 | 450 | 90,000 |
1986/01/14 | 452 | 452 | 449 | 450 | 83,000 |
1986/01/13 | 450 | 455 | 449 | 449 | 47,000 |
1986/01/10 | 447 | 460 | 447 | 448 | 196,000 |
1986/01/09 | 455 | 460 | 450 | 451 | 166,000 |
1986/01/08 | 457 | 458 | 452 | 456 | 132,000 |
1986/01/07 | 460 | 463 | 458 | 458 | 108,000 |
1986/01/06 | 468 | 468 | 462 | 465 | 66,000 |
1986/01/04 | 460 | 463 | 459 | 463 | 90,000 |