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 |
---|---|---|---|---|---|
1994/12/30 | 874 | 880 | 874 | 880 | 150,000 |
1994/12/29 | 873 | 874 | 868 | 874 | 77,000 |
1994/12/28 | 870 | 875 | 865 | 875 | 202,000 |
1994/12/27 | 840 | 860 | 837 | 860 | 187,000 |
1994/12/26 | 838 | 840 | 831 | 840 | 164,000 |
1994/12/22 | 823 | 829 | 818 | 828 | 160,000 |
1994/12/21 | 832 | 832 | 818 | 818 | 134,000 |
1994/12/20 | 826 | 829 | 819 | 829 | 116,000 |
1994/12/19 | 825 | 831 | 825 | 826 | 115,000 |
1994/12/16 | 829 | 830 | 820 | 821 | 129,000 |
1994/12/15 | 830 | 840 | 821 | 839 | 158,000 |
1994/12/14 | 818 | 830 | 818 | 830 | 250,000 |
1994/12/13 | 815 | 815 | 800 | 810 | 372,000 |
1994/12/12 | 820 | 821 | 808 | 813 | 417,000 |
1994/12/09 | 844 | 844 | 817 | 817 | 667,000 |
1994/12/08 | 850 | 850 | 838 | 838 | 600,000 |
1994/12/07 | 870 | 870 | 850 | 850 | 175,000 |
1994/12/06 | 875 | 875 | 860 | 872 | 391,000 |
1994/12/05 | 877 | 879 | 876 | 877 | 112,000 |
1994/12/02 | 887 | 887 | 876 | 876 | 444,000 |
1994/12/01 | 890 | 890 | 887 | 887 | 275,000 |
1994/11/30 | 893 | 893 | 889 | 889 | 111,000 |
1994/11/29 | 890 | 891 | 885 | 890 | 141,000 |
1994/11/28 | 894 | 894 | 893 | 894 | 110,000 |
1994/11/25 | 895 | 899 | 895 | 895 | 233,000 |
1994/11/24 | 901 | 901 | 895 | 896 | 285,000 |
1994/11/22 | 901 | 903 | 899 | 902 | 411,000 |
1994/11/21 | 904 | 906 | 902 | 902 | 311,000 |
1994/11/18 | 900 | 905 | 900 | 904 | 119,000 |
1994/11/17 | 900 | 901 | 900 | 900 | 88,000 |
1994/11/16 | 905 | 908 | 900 | 904 | 265,000 |
1994/11/15 | 904 | 907 | 904 | 904 | 337,000 |
1994/11/14 | 906 | 906 | 899 | 902 | 223,000 |
1994/11/11 | 904 | 906 | 899 | 906 | 265,000 |
1994/11/10 | 907 | 907 | 900 | 905 | 196,000 |
1994/11/09 | 898 | 901 | 898 | 898 | 168,000 |
1994/11/08 | 905 | 906 | 896 | 906 | 246,000 |
1994/11/07 | 916 | 916 | 907 | 907 | 70,000 |
1994/11/04 | 925 | 927 | 921 | 921 | 818,000 |
1994/11/02 | 905 | 930 | 905 | 930 | 186,000 |
1994/11/01 | 913 | 913 | 910 | 912 | 80,000 |
1994/10/31 | 905 | 914 | 905 | 914 | 310,000 |
1994/10/28 | 903 | 906 | 901 | 905 | 353,000 |
1994/10/27 | 895 | 903 | 895 | 903 | 219,000 |
1994/10/26 | 900 | 909 | 891 | 905 | 59,000 |
1994/10/25 | 893 | 893 | 889 | 890 | 209,000 |
1994/10/24 | 905 | 905 | 893 | 893 | 104,000 |
1994/10/21 | 921 | 921 | 900 | 905 | 213,000 |
1994/10/20 | 930 | 930 | 921 | 922 | 70,000 |
1994/10/19 | 934 | 940 | 932 | 935 | 260,000 |
1994/10/18 | 930 | 933 | 930 | 932 | 44,000 |
1994/10/17 | 934 | 935 | 921 | 930 | 93,000 |
1994/10/14 | 935 | 938 | 925 | 938 | 707,000 |
1994/10/13 | 928 | 938 | 927 | 938 | 348,000 |
1994/10/12 | 920 | 928 | 920 | 928 | 214,000 |
1994/10/11 | 899 | 920 | 899 | 920 | 257,000 |
1994/10/07 | 899 | 899 | 895 | 895 | 110,000 |
1994/10/06 | 897 | 907 | 891 | 898 | 234,000 |
1994/10/05 | 898 | 898 | 890 | 897 | 128,000 |
1994/10/04 | 880 | 889 | 879 | 889 | 117,000 |
1994/10/03 | 890 | 900 | 882 | 882 | 13,000 |
1994/09/30 | 890 | 900 | 884 | 890 | 79,000 |
1994/09/29 | 885 | 898 | 883 | 898 | 70,000 |
1994/09/28 | 894 | 900 | 877 | 877 | 306,000 |
1994/09/27 | 891 | 900 | 890 | 890 | 126,000 |
1994/09/26 | 898 | 898 | 890 | 890 | 243,000 |
1994/09/22 | 891 | 900 | 882 | 900 | 462,000 |
1994/09/21 | 875 | 880 | 871 | 871 | 323,000 |
1994/09/20 | 870 | 875 | 870 | 875 | 183,000 |
1994/09/19 | 880 | 880 | 870 | 870 | 251,000 |
1994/09/16 | 879 | 880 | 874 | 880 | 146,000 |
1994/09/14 | 879 | 879 | 870 | 879 | 142,000 |
1994/09/13 | 875 | 875 | 869 | 869 | 217,000 |
1994/09/12 | 881 | 881 | 875 | 875 | 230,000 |
1994/09/09 | 880 | 890 | 880 | 890 | 216,000 |
1994/09/08 | 900 | 900 | 880 | 880 | 329,000 |
1994/09/07 | 910 | 914 | 890 | 890 | 215,000 |
1994/09/06 | 913 | 915 | 900 | 914 | 146,000 |
1994/09/05 | 925 | 925 | 914 | 914 | 273,000 |
1994/09/02 | 895 | 915 | 890 | 915 | 281,000 |
1994/09/01 | 883 | 895 | 883 | 890 | 206,000 |
1994/08/31 | 891 | 891 | 870 | 890 | 96,000 |
1994/08/30 | 891 | 901 | 891 | 892 | 66,000 |
1994/08/29 | 892 | 911 | 892 | 911 | 178,000 |
1994/08/26 | 918 | 918 | 907 | 912 | 168,000 |
1994/08/25 | 899 | 908 | 896 | 908 | 260,000 |
1994/08/24 | 875 | 894 | 874 | 894 | 300,000 |
1994/08/23 | 884 | 885 | 875 | 875 | 500,000 |
1994/08/22 | 910 | 911 | 901 | 904 | 276,000 |
1994/08/19 | 925 | 925 | 910 | 910 | 148,000 |
1994/08/18 | 924 | 930 | 920 | 920 | 531,000 |
1994/08/17 | 929 | 930 | 920 | 925 | 619,000 |
1994/08/16 | 915 | 929 | 915 | 920 | 841,000 |
1994/08/15 | 896 | 910 | 896 | 910 | 103,000 |
1994/08/12 | 914 | 914 | 896 | 896 | 439,000 |
1994/08/11 | 922 | 923 | 913 | 913 | 623,000 |
1994/08/10 | 910 | 923 | 910 | 923 | 1,182,000 |
1994/08/09 | 889 | 905 | 888 | 903 | 762,000 |
1994/08/08 | 886 | 889 | 885 | 886 | 137,000 |
1994/08/05 | 875 | 892 | 875 | 885 | 337,000 |
1994/08/04 | 868 | 880 | 867 | 875 | 314,000 |
1994/08/03 | 850 | 868 | 850 | 868 | 175,000 |
1994/08/02 | 835 | 850 | 835 | 850 | 165,000 |
1994/08/01 | 830 | 858 | 830 | 841 | 73,000 |
1994/07/29 | 839 | 841 | 838 | 838 | 286,000 |
1994/07/28 | 830 | 838 | 827 | 838 | 194,000 |
1994/07/27 | 831 | 835 | 822 | 835 | 119,000 |
1994/07/26 | 821 | 826 | 821 | 821 | 126,000 |
1994/07/25 | 828 | 830 | 825 | 825 | 144,000 |
1994/07/22 | 826 | 840 | 826 | 827 | 258,000 |
1994/07/21 | 829 | 831 | 824 | 825 | 361,000 |
1994/07/20 | 827 | 830 | 820 | 820 | 243,000 |
1994/07/19 | 828 | 830 | 815 | 817 | 212,000 |
1994/07/18 | 820 | 841 | 820 | 828 | 515,000 |
1994/07/15 | 825 | 830 | 825 | 828 | 248,000 |
1994/07/14 | 820 | 830 | 820 | 826 | 159,000 |
1994/07/13 | 830 | 830 | 825 | 830 | 170,000 |
1994/07/12 | 849 | 849 | 828 | 830 | 507,000 |
1994/07/11 | 837 | 839 | 830 | 839 | 181,000 |
1994/07/08 | 853 | 853 | 840 | 847 | 125,000 |
1994/07/07 | 860 | 869 | 860 | 863 | 45,000 |
1994/07/06 | 860 | 880 | 860 | 870 | 108,000 |
1994/07/05 | 855 | 863 | 855 | 860 | 120,000 |
1994/07/04 | 851 | 860 | 848 | 855 | 298,000 |
1994/07/01 | 860 | 860 | 850 | 851 | 88,000 |
1994/06/30 | 853 | 864 | 852 | 863 | 394,000 |
1994/06/29 | 862 | 869 | 862 | 863 | 102,000 |
1994/06/28 | 870 | 880 | 870 | 872 | 126,000 |
1994/06/27 | 858 | 867 | 858 | 867 | 142,000 |
1994/06/24 | 865 | 890 | 865 | 888 | 283,000 |
1994/06/23 | 865 | 870 | 855 | 860 | 151,000 |
1994/06/22 | 842 | 850 | 832 | 845 | 234,000 |
1994/06/21 | 865 | 868 | 852 | 852 | 164,000 |
1994/06/20 | 881 | 886 | 860 | 860 | 516,000 |
1994/06/17 | 890 | 890 | 878 | 878 | 233,000 |
1994/06/16 | 875 | 890 | 870 | 885 | 319,000 |
1994/06/15 | 875 | 878 | 867 | 867 | 355,000 |
1994/06/14 | 870 | 875 | 865 | 875 | 476,000 |
1994/06/13 | 858 | 870 | 850 | 870 | 290,000 |
1994/06/10 | 851 | 854 | 848 | 848 | 602,000 |
1994/06/09 | 858 | 864 | 845 | 854 | 632,000 |
1994/06/08 | 866 | 866 | 855 | 858 | 409,000 |
1994/06/07 | 869 | 869 | 854 | 869 | 196,000 |
1994/06/06 | 870 | 875 | 865 | 875 | 469,000 |
1994/06/03 | 857 | 869 | 856 | 869 | 251,000 |
1994/06/02 | 848 | 872 | 848 | 861 | 704,000 |
1994/06/01 | 847 | 865 | 839 | 848 | 1,037,000 |
1994/05/31 | 835 | 851 | 831 | 847 | 298,000 |
1994/05/30 | 819 | 860 | 816 | 852 | 697,000 |
1994/05/27 | 794 | 809 | 789 | 809 | 297,000 |
1994/05/26 | 789 | 793 | 788 | 789 | 280,000 |
1994/05/25 | 784 | 797 | 784 | 790 | 941,000 |
1994/05/24 | 785 | 786 | 778 | 784 | 559,000 |
1994/05/23 | 785 | 789 | 785 | 786 | 289,000 |
1994/05/20 | 778 | 781 | 776 | 778 | 225,000 |
1994/05/19 | 785 | 785 | 775 | 777 | 279,000 |
1994/05/18 | 795 | 800 | 795 | 800 | 52,000 |
1994/05/17 | 800 | 803 | 800 | 801 | 142,000 |
1994/05/16 | 803 | 805 | 800 | 804 | 309,000 |
1994/05/13 | 809 | 810 | 799 | 804 | 477,000 |
1994/05/12 | 799 | 818 | 799 | 813 | 265,000 |
1994/05/11 | 800 | 800 | 791 | 798 | 134,000 |
1994/05/10 | 787 | 796 | 787 | 789 | 329,000 |
1994/05/09 | 809 | 809 | 791 | 800 | 261,000 |
1994/05/06 | 805 | 812 | 803 | 812 | 155,000 |
1994/05/02 | 814 | 814 | 805 | 805 | 40,000 |
1994/04/28 | 810 | 819 | 805 | 815 | 285,000 |
1994/04/27 | 809 | 810 | 800 | 800 | 150,000 |
1994/04/26 | 806 | 810 | 798 | 810 | 233,000 |
1994/04/25 | 795 | 806 | 795 | 806 | 126,000 |
1994/04/22 | 800 | 805 | 790 | 790 | 354,000 |
1994/04/21 | 795 | 800 | 795 | 795 | 214,000 |
1994/04/20 | 805 | 816 | 803 | 803 | 700,000 |
1994/04/19 | 795 | 808 | 795 | 804 | 367,000 |
1994/04/18 | 820 | 825 | 795 | 795 | 241,000 |
1994/04/15 | 825 | 827 | 822 | 824 | 732,000 |
1994/04/14 | 825 | 825 | 812 | 825 | 158,000 |
1994/04/13 | 795 | 818 | 792 | 818 | 200,000 |
1994/04/12 | 790 | 795 | 787 | 787 | 109,000 |
1994/04/11 | 795 | 800 | 787 | 800 | 229,000 |
1994/04/08 | 790 | 799 | 770 | 795 | 297,000 |
1994/04/07 | 787 | 791 | 780 | 790 | 179,000 |
1994/04/06 | 762 | 783 | 762 | 771 | 722,000 |
1994/04/05 | 757 | 760 | 754 | 758 | 122,000 |
1994/04/04 | 757 | 757 | 753 | 756 | 190,000 |
1994/04/01 | 770 | 770 | 757 | 757 | 209,000 |
1994/03/31 | 775 | 775 | 761 | 765 | 234,000 |
1994/03/30 | 775 | 775 | 757 | 775 | 135,000 |
1994/03/29 | 790 | 790 | 786 | 790 | 374,000 |
1994/03/28 | 790 | 790 | 789 | 789 | 186,000 |
1994/03/25 | 815 | 815 | 765 | 801 | 368,000 |
1994/03/24 | 820 | 825 | 817 | 820 | 118,000 |
1994/03/23 | 850 | 852 | 845 | 850 | 569,000 |
1994/03/22 | 866 | 866 | 845 | 850 | 553,000 |
1994/03/18 | 847 | 869 | 845 | 869 | 1,529,000 |
1994/03/17 | 827 | 847 | 826 | 847 | 1,539,000 |
1994/03/16 | 830 | 830 | 810 | 810 | 813,000 |
1994/03/15 | 800 | 820 | 798 | 820 | 1,218,000 |
1994/03/14 | 788 | 792 | 780 | 783 | 795,000 |
1994/03/11 | 760 | 790 | 760 | 790 | 1,086,000 |
1994/03/10 | 758 | 759 | 755 | 759 | 228,000 |
1994/03/09 | 755 | 760 | 754 | 758 | 393,000 |
1994/03/08 | 758 | 764 | 754 | 764 | 579,000 |
1994/03/07 | 774 | 780 | 764 | 766 | 1,559,000 |
1994/03/04 | 760 | 775 | 760 | 764 | 1,533,000 |
1994/03/03 | 750 | 754 | 747 | 754 | 190,000 |
1994/03/02 | 750 | 754 | 747 | 754 | 461,000 |
1994/03/01 | 747 | 754 | 745 | 754 | 550,000 |
1994/02/28 | 735 | 751 | 726 | 747 | 351,000 |
1994/02/25 | 721 | 741 | 717 | 725 | 604,000 |
1994/02/24 | 740 | 754 | 740 | 740 | 596,000 |
1994/02/23 | 728 | 739 | 720 | 735 | 554,000 |
1994/02/22 | 723 | 723 | 715 | 718 | 213,000 |
1994/02/21 | 712 | 718 | 701 | 715 | 223,000 |
1994/02/18 | 704 | 712 | 704 | 712 | 105,000 |
1994/02/17 | 706 | 712 | 702 | 703 | 170,000 |
1994/02/16 | 707 | 713 | 701 | 707 | 437,000 |
1994/02/15 | 699 | 705 | 680 | 704 | 345,000 |
1994/02/14 | 700 | 708 | 695 | 708 | 244,000 |
1994/02/10 | 705 | 709 | 700 | 709 | 114,000 |
1994/02/09 | 714 | 714 | 700 | 701 | 459,000 |
1994/02/08 | 728 | 744 | 721 | 744 | 317,000 |
1994/02/07 | 700 | 711 | 700 | 710 | 147,000 |
1994/02/04 | 731 | 731 | 703 | 715 | 277,000 |
1994/02/03 | 753 | 753 | 721 | 732 | 478,000 |
1994/02/02 | 720 | 765 | 712 | 756 | 749,000 |
1994/02/01 | 689 | 720 | 689 | 720 | 794,000 |
1994/01/31 | 690 | 690 | 675 | 690 | 263,000 |
1994/01/28 | 645 | 650 | 645 | 645 | 301,000 |
1994/01/27 | 644 | 644 | 637 | 640 | 396,000 |
1994/01/26 | 631 | 639 | 623 | 634 | 345,000 |
1994/01/25 | 622 | 640 | 621 | 640 | 131,000 |
1994/01/24 | 620 | 630 | 617 | 622 | 153,000 |
1994/01/21 | 641 | 648 | 641 | 644 | 200,000 |
1994/01/20 | 658 | 663 | 655 | 659 | 525,000 |
1994/01/19 | 645 | 660 | 641 | 655 | 390,000 |
1994/01/18 | 641 | 647 | 641 | 645 | 107,000 |
1994/01/17 | 641 | 650 | 639 | 645 | 242,000 |
1994/01/14 | 640 | 644 | 638 | 641 | 601,000 |
1994/01/13 | 640 | 649 | 640 | 640 | 260,000 |
1994/01/12 | 625 | 630 | 625 | 630 | 248,000 |
1994/01/11 | 612 | 625 | 600 | 615 | 122,000 |
1994/01/10 | 600 | 627 | 600 | 622 | 297,000 |
1994/01/07 | 599 | 600 | 590 | 600 | 94,000 |
1994/01/06 | 590 | 600 | 590 | 600 | 247,000 |
1994/01/05 | 585 | 595 | 581 | 581 | 108,000 |
1994/01/04 | 595 | 595 | 578 | 595 | 127,000 |