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 |
---|---|---|---|---|---|
1992/12/30 | 547 | 550 | 542 | 550 | 29,000 |
1992/12/29 | 549 | 559 | 549 | 557 | 23,000 |
1992/12/28 | 568 | 568 | 559 | 559 | 134,000 |
1992/12/25 | 572 | 572 | 568 | 568 | 147,000 |
1992/12/24 | 575 | 585 | 570 | 572 | 195,000 |
1992/12/22 | 573 | 575 | 571 | 575 | 155,000 |
1992/12/21 | 585 | 590 | 573 | 573 | 74,000 |
1992/12/18 | 592 | 592 | 580 | 584 | 150,000 |
1992/12/17 | 590 | 590 | 585 | 590 | 136,000 |
1992/12/16 | 590 | 595 | 590 | 592 | 598,000 |
1992/12/15 | 590 | 599 | 590 | 597 | 218,000 |
1992/12/14 | 591 | 591 | 590 | 590 | 45,000 |
1992/12/11 | 590 | 605 | 590 | 605 | 512,000 |
1992/12/10 | 565 | 599 | 565 | 592 | 262,000 |
1992/12/09 | 554 | 567 | 554 | 565 | 107,000 |
1992/12/08 | 559 | 560 | 552 | 555 | 107,000 |
1992/12/07 | 550 | 560 | 550 | 559 | 85,000 |
1992/12/04 | 557 | 557 | 550 | 550 | 67,000 |
1992/12/03 | 549 | 555 | 547 | 547 | 101,000 |
1992/12/02 | 558 | 558 | 548 | 548 | 80,000 |
1992/12/01 | 543 | 553 | 543 | 548 | 75,000 |
1992/11/30 | 539 | 549 | 539 | 542 | 43,000 |
1992/11/27 | 541 | 545 | 539 | 539 | 173,000 |
1992/11/26 | 540 | 555 | 539 | 541 | 341,000 |
1992/11/25 | 545 | 545 | 538 | 538 | 96,000 |
1992/11/24 | 545 | 555 | 545 | 545 | 105,000 |
1992/11/20 | 540 | 560 | 540 | 545 | 90,000 |
1992/11/19 | 560 | 567 | 550 | 560 | 139,000 |
1992/11/18 | 535 | 560 | 535 | 550 | 288,000 |
1992/11/17 | 532 | 542 | 528 | 540 | 315,000 |
1992/11/16 | 541 | 543 | 540 | 542 | 84,000 |
1992/11/13 | 533 | 548 | 533 | 548 | 196,000 |
1992/11/12 | 541 | 549 | 541 | 542 | 341,000 |
1992/11/11 | 548 | 554 | 547 | 547 | 193,000 |
1992/11/10 | 545 | 565 | 545 | 547 | 184,000 |
1992/11/09 | 570 | 570 | 560 | 560 | 22,000 |
1992/11/06 | 575 | 575 | 555 | 575 | 355,000 |
1992/11/05 | 573 | 580 | 573 | 575 | 166,000 |
1992/11/04 | 572 | 585 | 572 | 580 | 188,000 |
1992/11/02 | 580 | 580 | 570 | 576 | 109,000 |
1992/10/30 | 595 | 596 | 580 | 582 | 211,000 |
1992/10/29 | 601 | 601 | 593 | 595 | 48,000 |
1992/10/28 | 591 | 600 | 591 | 600 | 103,000 |
1992/10/27 | 600 | 600 | 591 | 591 | 9,000 |
1992/10/26 | 600 | 600 | 591 | 600 | 31,000 |
1992/10/23 | 605 | 605 | 597 | 601 | 208,000 |
1992/10/22 | 601 | 605 | 597 | 601 | 183,000 |
1992/10/21 | 605 | 606 | 597 | 603 | 353,000 |
1992/10/20 | 602 | 610 | 598 | 605 | 409,000 |
1992/10/19 | 605 | 605 | 593 | 593 | 56,000 |
1992/10/16 | 609 | 612 | 605 | 605 | 114,000 |
1992/10/15 | 605 | 608 | 596 | 608 | 55,000 |
1992/10/14 | 612 | 615 | 600 | 600 | 293,000 |
1992/10/13 | 606 | 610 | 598 | 609 | 234,000 |
1992/10/12 | 585 | 599 | 575 | 591 | 148,000 |
1992/10/09 | 580 | 580 | 571 | 575 | 132,000 |
1992/10/08 | 565 | 572 | 556 | 570 | 101,000 |
1992/10/07 | 554 | 562 | 550 | 555 | 209,000 |
1992/10/06 | 549 | 555 | 543 | 550 | 49,000 |
1992/10/05 | 549 | 550 | 545 | 545 | 114,000 |
1992/10/02 | 547 | 550 | 547 | 548 | 110,000 |
1992/10/01 | 560 | 560 | 540 | 556 | 188,000 |
1992/09/30 | 565 | 565 | 554 | 555 | 487,000 |
1992/09/29 | 570 | 572 | 565 | 569 | 88,000 |
1992/09/28 | 580 | 580 | 570 | 575 | 171,000 |
1992/09/25 | 591 | 600 | 588 | 599 | 255,000 |
1992/09/24 | 586 | 586 | 566 | 584 | 396,000 |
1992/09/22 | 566 | 575 | 566 | 566 | 139,000 |
1992/09/21 | 610 | 610 | 562 | 562 | 109,000 |
1992/09/18 | 610 | 610 | 580 | 600 | 117,000 |
1992/09/17 | 610 | 612 | 590 | 600 | 164,000 |
1992/09/16 | 625 | 625 | 613 | 625 | 222,000 |
1992/09/14 | 608 | 633 | 608 | 633 | 140,000 |
1992/09/11 | 650 | 650 | 620 | 640 | 317,000 |
1992/09/10 | 625 | 653 | 625 | 650 | 1,026,000 |
1992/09/09 | 595 | 647 | 595 | 615 | 1,580,000 |
1992/09/08 | 585 | 585 | 578 | 585 | 290,000 |
1992/09/07 | 575 | 580 | 575 | 575 | 217,000 |
1992/09/04 | 575 | 585 | 569 | 569 | 457,000 |
1992/09/03 | 570 | 571 | 558 | 569 | 212,000 |
1992/09/02 | 575 | 575 | 560 | 560 | 69,000 |
1992/09/01 | 595 | 595 | 564 | 565 | 123,000 |
1992/08/31 | 567 | 585 | 560 | 585 | 362,000 |
1992/08/28 | 568 | 600 | 567 | 587 | 588,000 |
1992/08/27 | 535 | 568 | 535 | 568 | 180,000 |
1992/08/26 | 526 | 540 | 525 | 525 | 146,000 |
1992/08/25 | 520 | 537 | 520 | 523 | 402,000 |
1992/08/24 | 520 | 539 | 520 | 538 | 335,000 |
1992/08/21 | 485 | 501 | 475 | 500 | 231,000 |
1992/08/20 | 455 | 475 | 450 | 475 | 217,000 |
1992/08/19 | 456 | 456 | 430 | 440 | 134,000 |
1992/08/18 | 467 | 467 | 451 | 451 | 114,000 |
1992/08/17 | 472 | 472 | 464 | 470 | 242,000 |
1992/08/14 | 470 | 474 | 469 | 472 | 134,000 |
1992/08/13 | 510 | 510 | 480 | 480 | 115,000 |
1992/08/12 | 525 | 525 | 501 | 510 | 78,000 |
1992/08/11 | 515 | 529 | 515 | 529 | 77,000 |
1992/08/10 | 535 | 535 | 527 | 530 | 262,000 |
1992/08/07 | 535 | 538 | 533 | 535 | 292,000 |
1992/08/06 | 535 | 539 | 532 | 535 | 210,000 |
1992/08/05 | 524 | 525 | 515 | 525 | 80,000 |
1992/08/04 | 520 | 531 | 511 | 514 | 394,000 |
1992/08/03 | 531 | 536 | 520 | 520 | 43,000 |
1992/07/31 | 520 | 541 | 511 | 541 | 203,000 |
1992/07/30 | 520 | 525 | 514 | 520 | 164,000 |
1992/07/29 | 554 | 554 | 520 | 522 | 62,000 |
1992/07/28 | 545 | 549 | 545 | 549 | 43,000 |
1992/07/27 | 565 | 574 | 553 | 555 | 194,000 |
1992/07/24 | 585 | 585 | 572 | 575 | 92,000 |
1992/07/23 | 580 | 590 | 580 | 585 | 79,000 |
1992/07/22 | 590 | 591 | 581 | 585 | 173,000 |
1992/07/21 | 590 | 595 | 590 | 590 | 52,000 |
1992/07/20 | 585 | 597 | 585 | 595 | 24,000 |
1992/07/17 | 620 | 620 | 605 | 615 | 66,000 |
1992/07/16 | 630 | 634 | 625 | 625 | 43,000 |
1992/07/15 | 625 | 630 | 625 | 630 | 18,000 |
1992/07/14 | 632 | 632 | 620 | 628 | 119,000 |
1992/07/13 | 630 | 638 | 629 | 633 | 91,000 |
1992/07/10 | 630 | 634 | 620 | 630 | 131,000 |
1992/07/09 | 625 | 634 | 617 | 630 | 273,000 |
1992/07/08 | 630 | 630 | 625 | 625 | 192,000 |
1992/07/07 | 640 | 640 | 630 | 635 | 211,000 |
1992/07/06 | 639 | 639 | 630 | 638 | 242,000 |
1992/07/03 | 619 | 638 | 618 | 634 | 731,000 |
1992/07/02 | 604 | 619 | 603 | 610 | 386,000 |
1992/07/01 | 600 | 600 | 587 | 595 | 191,000 |
1992/06/30 | 599 | 599 | 595 | 599 | 154,000 |
1992/06/29 | 599 | 599 | 586 | 599 | 105,000 |
1992/06/26 | 607 | 607 | 595 | 596 | 111,000 |
1992/06/25 | 611 | 615 | 598 | 610 | 60,000 |
1992/06/24 | 625 | 627 | 611 | 611 | 168,000 |
1992/06/23 | 635 | 635 | 625 | 632 | 247,000 |
1992/06/22 | 642 | 645 | 632 | 635 | 263,000 |
1992/06/19 | 655 | 664 | 650 | 660 | 494,000 |
1992/06/18 | 630 | 649 | 630 | 645 | 134,000 |
1992/06/17 | 662 | 662 | 640 | 660 | 69,000 |
1992/06/16 | 655 | 656 | 650 | 655 | 120,000 |
1992/06/15 | 653 | 662 | 651 | 653 | 441,000 |
1992/06/12 | 690 | 691 | 670 | 672 | 266,000 |
1992/06/11 | 699 | 700 | 691 | 700 | 278,000 |
1992/06/10 | 700 | 721 | 700 | 700 | 2,792,000 |
1992/06/09 | 650 | 681 | 650 | 680 | 128,000 |
1992/06/08 | 658 | 668 | 650 | 668 | 126,000 |
1992/06/05 | 684 | 684 | 665 | 665 | 221,000 |
1992/06/04 | 699 | 699 | 680 | 687 | 219,000 |
1992/06/03 | 705 | 718 | 700 | 700 | 277,000 |
1992/06/02 | 696 | 722 | 691 | 720 | 2,887,000 |
1992/06/01 | 670 | 690 | 670 | 687 | 1,240,000 |
1992/05/29 | 655 | 655 | 640 | 640 | 155,000 |
1992/05/28 | 645 | 664 | 645 | 658 | 91,000 |
1992/05/27 | 645 | 646 | 637 | 645 | 195,000 |
1992/05/26 | 647 | 647 | 635 | 636 | 189,000 |
1992/05/25 | 646 | 656 | 646 | 655 | 78,000 |
1992/05/22 | 686 | 690 | 675 | 676 | 118,000 |
1992/05/21 | 699 | 699 | 688 | 696 | 314,000 |
1992/05/20 | 700 | 700 | 685 | 690 | 275,000 |
1992/05/19 | 668 | 700 | 662 | 700 | 387,000 |
1992/05/18 | 681 | 681 | 651 | 668 | 73,000 |
1992/05/15 | 695 | 695 | 670 | 670 | 304,000 |
1992/05/14 | 685 | 705 | 685 | 700 | 1,218,000 |
1992/05/13 | 666 | 689 | 662 | 681 | 1,511,000 |
1992/05/12 | 659 | 666 | 641 | 641 | 99,000 |
1992/05/11 | 648 | 669 | 645 | 669 | 466,000 |
1992/05/08 | 645 | 647 | 627 | 638 | 238,000 |
1992/05/07 | 658 | 665 | 653 | 663 | 191,000 |
1992/05/06 | 655 | 658 | 640 | 658 | 311,000 |
1992/05/01 | 650 | 659 | 648 | 652 | 470,000 |
1992/04/30 | 650 | 666 | 646 | 656 | 793,000 |
1992/04/28 | 618 | 650 | 618 | 644 | 958,000 |
1992/04/27 | 589 | 614 | 586 | 608 | 266,000 |
1992/04/24 | 582 | 590 | 570 | 582 | 209,000 |
1992/04/23 | 570 | 580 | 565 | 565 | 286,000 |
1992/04/22 | 568 | 578 | 552 | 575 | 382,000 |
1992/04/21 | 600 | 600 | 563 | 575 | 203,000 |
1992/04/20 | 619 | 620 | 590 | 610 | 469,000 |
1992/04/17 | 626 | 637 | 620 | 620 | 336,000 |
1992/04/16 | 633 | 650 | 630 | 646 | 477,000 |
1992/04/15 | 620 | 630 | 620 | 623 | 294,000 |
1992/04/14 | 595 | 616 | 591 | 615 | 234,000 |
1992/04/13 | 613 | 613 | 605 | 605 | 304,000 |
1992/04/10 | 601 | 620 | 600 | 610 | 410,000 |
1992/04/09 | 561 | 580 | 561 | 580 | 276,000 |
1992/04/08 | 562 | 575 | 562 | 562 | 403,000 |
1992/04/07 | 604 | 604 | 600 | 601 | 403,000 |
1992/04/06 | 598 | 607 | 598 | 601 | 335,000 |
1992/04/03 | 591 | 610 | 589 | 591 | 537,000 |
1992/04/02 | 620 | 622 | 582 | 591 | 323,000 |
1992/04/01 | 633 | 635 | 620 | 630 | 243,000 |
1992/03/31 | 630 | 636 | 623 | 636 | 390,000 |
1992/03/30 | 635 | 638 | 635 | 636 | 294,000 |
1992/03/27 | 633 | 642 | 632 | 632 | 142,000 |
1992/03/26 | 669 | 669 | 643 | 643 | 184,000 |
1992/03/25 | 655 | 664 | 655 | 662 | 238,000 |
1992/03/24 | 661 | 671 | 651 | 651 | 306,000 |
1992/03/23 | 676 | 690 | 671 | 678 | 262,000 |
1992/03/19 | 667 | 696 | 666 | 685 | 750,000 |
1992/03/18 | 680 | 695 | 656 | 671 | 511,000 |
1992/03/17 | 698 | 701 | 690 | 698 | 316,000 |
1992/03/16 | 715 | 716 | 698 | 700 | 275,000 |
1992/03/13 | 699 | 716 | 690 | 716 | 518,000 |
1992/03/12 | 700 | 700 | 685 | 699 | 323,000 |
1992/03/11 | 710 | 715 | 704 | 708 | 434,000 |
1992/03/10 | 733 | 733 | 722 | 730 | 407,000 |
1992/03/09 | 743 | 743 | 734 | 735 | 199,000 |
1992/03/06 | 736 | 738 | 731 | 735 | 388,000 |
1992/03/05 | 730 | 743 | 724 | 738 | 1,147,000 |
1992/03/04 | 725 | 743 | 725 | 730 | 2,300,000 |
1992/03/03 | 708 | 719 | 708 | 708 | 234,000 |
1992/03/02 | 700 | 710 | 700 | 710 | 189,000 |
1992/02/28 | 704 | 708 | 692 | 700 | 160,000 |
1992/02/27 | 718 | 720 | 713 | 713 | 346,000 |
1992/02/26 | 680 | 713 | 680 | 713 | 250,000 |
1992/02/25 | 689 | 700 | 686 | 700 | 186,000 |
1992/02/24 | 696 | 703 | 690 | 690 | 249,000 |
1992/02/21 | 705 | 710 | 705 | 706 | 180,000 |
1992/02/20 | 708 | 708 | 691 | 701 | 171,000 |
1992/02/19 | 700 | 718 | 700 | 714 | 318,000 |
1992/02/18 | 711 | 711 | 696 | 700 | 180,000 |
1992/02/17 | 692 | 701 | 690 | 701 | 248,000 |
1992/02/14 | 695 | 695 | 690 | 691 | 279,000 |
1992/02/13 | 694 | 700 | 691 | 699 | 253,000 |
1992/02/12 | 702 | 705 | 693 | 696 | 94,000 |
1992/02/10 | 709 | 713 | 700 | 701 | 131,000 |
1992/02/07 | 723 | 723 | 712 | 719 | 534,000 |
1992/02/06 | 710 | 725 | 702 | 720 | 1,285,000 |
1992/02/05 | 700 | 700 | 685 | 691 | 159,000 |
1992/02/04 | 697 | 710 | 693 | 695 | 504,000 |
1992/02/03 | 685 | 705 | 678 | 697 | 510,000 |
1992/01/31 | 670 | 690 | 670 | 670 | 958,000 |
1992/01/30 | 665 | 668 | 639 | 660 | 410,000 |
1992/01/29 | 665 | 670 | 665 | 665 | 134,000 |
1992/01/28 | 660 | 667 | 660 | 665 | 116,000 |
1992/01/27 | 660 | 685 | 660 | 667 | 184,000 |
1992/01/24 | 670 | 672 | 660 | 660 | 713,000 |
1992/01/23 | 660 | 672 | 660 | 661 | 439,000 |
1992/01/22 | 631 | 655 | 630 | 650 | 390,000 |
1992/01/21 | 625 | 639 | 621 | 629 | 155,000 |
1992/01/20 | 620 | 635 | 615 | 635 | 320,000 |
1992/01/17 | 632 | 632 | 610 | 627 | 166,000 |
1992/01/16 | 633 | 635 | 610 | 635 | 327,000 |
1992/01/14 | 621 | 628 | 621 | 623 | 80,000 |
1992/01/13 | 636 | 636 | 625 | 625 | 116,000 |
1992/01/10 | 658 | 658 | 635 | 636 | 211,000 |
1992/01/09 | 645 | 661 | 645 | 660 | 109,000 |
1992/01/08 | 680 | 685 | 641 | 642 | 176,000 |
1992/01/07 | 689 | 689 | 680 | 685 | 148,000 |
1992/01/06 | 674 | 679 | 674 | 679 | 105,000 |