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
1997/12/30 232 240 232 240 496,000
1997/12/29 245 245 232 233 484,000
1997/12/26 250 258 245 249 360,000
1997/12/25 250 273 245 254 1,315,000
1997/12/24 237 250 230 248 1,103,000
1997/12/22 265 265 230 241 1,080,000
1997/12/19 260 260 243 255 1,223,000
1997/12/18 285 285 258 258 1,370,000
1997/12/17 270 290 267 289 1,430,000
1997/12/16 247 266 247 265 1,698,000
1997/12/15 270 271 235 241 1,421,000
1997/12/12 293 293 260 280 1,385,000
1997/12/11 305 305 285 299 702,000
1997/12/10 313 320 306 308 421,000
1997/12/09 308 320 304 308 745,000
1997/12/08 324 326 308 308 767,000
1997/12/05 326 330 320 324 787,000
1997/12/04 338 340 333 336 503,000
1997/12/03 348 349 338 338 584,000
1997/12/02 358 358 343 350 686,000
1997/12/01 360 360 349 359 884,000
1997/11/28 340 360 337 350 833,000
1997/11/27 332 340 327 336 887,000
1997/11/26 348 355 331 331 1,116,000
1997/11/25 355 360 341 349 626,000
1997/11/21 367 375 360 375 814,000
1997/11/20 349 364 349 357 620,000
1997/11/19 362 362 330 344 1,634,000
1997/11/18 370 375 365 367 988,000
1997/11/17 360 394 357 375 1,517,000
1997/11/14 371 372 366 367 585,000
1997/11/13 360 375 355 371 620,000
1997/11/12 386 387 369 369 858,000
1997/11/11 377 391 377 391 862,000
1997/11/10 378 390 369 375 868,000
1997/11/07 375 388 375 386 1,931,000
1997/11/06 395 400 376 378 1,230,000
1997/11/05 412 415 397 401 913,000
1997/11/04 440 441 406 417 1,017,000
1997/10/31 430 445 416 445 1,913,000
1997/10/30 445 445 430 438 1,372,000
1997/10/29 448 459 445 448 1,539,000
1997/10/28 430 433 420 433 732,000
1997/10/27 416 449 412 443 721,000
1997/10/24 410 422 405 422 1,429,000
1997/10/23 417 430 415 420 1,784,000
1997/10/22 382 413 380 410 1,362,000
1997/10/21 370 382 370 374 1,111,000
1997/10/20 355 366 350 360 779,000
1997/10/17 344 359 344 355 673,000
1997/10/16 344 350 340 342 853,000
1997/10/15 343 354 338 354 1,489,000
1997/10/14 334 338 326 338 1,323,000
1997/10/13 345 347 330 334 966,000
1997/10/09 350 359 332 359 927,000
1997/10/08 355 363 351 351 648,000
1997/10/07 380 385 353 355 785,000
1997/10/06 393 393 380 385 1,123,000
1997/10/03 368 395 365 393 1,389,000
1997/10/02 356 372 355 368 1,666,000
1997/10/01 349 360 342 355 883,000
1997/09/30 349 355 348 354 822,000
1997/09/29 340 350 340 349 1,112,000
1997/09/26 358 366 355 358 389,000
1997/09/25 360 360 350 358 475,000
1997/09/24 361 374 361 373 947,000
1997/09/22 315 346 315 341 1,933,000
1997/09/19 363 364 310 315 1,760,000
1997/09/18 380 380 354 367 1,908,000
1997/09/17 387 390 382 387 1,312,000
1997/09/16 386 386 383 384 1,509,000
1997/09/12 393 393 385 386 764,000
1997/09/11 390 395 388 388 546,000
1997/09/10 390 395 390 395 611,000
1997/09/09 390 391 387 389 302,000
1997/09/08 393 396 391 391 293,000
1997/09/05 398 399 391 391 434,000
1997/09/04 398 404 397 401 430,000
1997/09/03 397 397 396 396 530,000
1997/09/02 395 396 394 395 1,088,000
1997/09/01 405 405 392 395 784,000
1997/08/29 420 425 410 415 377,000
1997/08/28 436 436 425 425 1,045,000
1997/08/27 441 441 438 438 174,000
1997/08/26 442 442 440 441 565,000
1997/08/25 441 441 438 440 524,000
1997/08/22 439 441 437 437 586,000
1997/08/21 440 441 438 441 784,000
1997/08/20 450 450 437 437 1,328,000
1997/08/19 451 453 448 451 1,165,000
1997/08/18 453 457 451 456 893,000
1997/08/15 458 460 453 453 959,000
1997/08/14 451 457 448 457 1,087,000
1997/08/13 453 457 452 455 1,001,000
1997/08/12 451 452 449 451 359,000
1997/08/11 450 459 446 450 186,000
1997/08/08 450 464 447 455 876,000
1997/08/07 452 455 451 455 364,000
1997/08/06 462 462 452 452 242,000
1997/08/05 474 474 461 461 237,000
1997/08/04 471 477 467 469 218,000
1997/08/01 498 498 470 470 449,000
1997/07/31 500 500 495 498 359,000
1997/07/30 512 512 500 500 204,000
1997/07/29 517 517 507 514 113,000
1997/07/28 512 518 507 507 169,000
1997/07/25 506 512 501 512 590,000
1997/07/24 520 523 512 512 397,000
1997/07/23 524 524 521 523 312,000
1997/07/22 531 532 524 524 1,117,000
1997/07/18 511 532 511 531 1,417,000
1997/07/17 524 529 519 521 722,000
1997/07/16 531 536 526 526 322,000
1997/07/15 525 535 525 531 489,000
1997/07/14 536 541 528 535 790,000
1997/07/11 537 540 531 536 598,000
1997/07/10 532 540 532 535 227,000
1997/07/09 537 539 531 531 938,000
1997/07/08 531 538 531 532 150,000
1997/07/07 539 539 531 531 342,000
1997/07/04 545 545 541 542 177,000
1997/07/03 549 550 542 543 343,000
1997/07/02 551 551 545 545 194,000
1997/07/01 553 554 547 547 653,000
1997/06/30 546 555 542 552 1,090,000
1997/06/27 539 549 535 536 1,959,000
1997/06/26 542 544 531 531 486,000
1997/06/25 538 543 538 542 517,000
1997/06/24 535 536 531 533 314,000
1997/06/23 535 540 534 536 850,000
1997/06/20 542 542 534 534 811,000
1997/06/19 545 546 537 539 759,000
1997/06/18 547 547 538 545 469,000
1997/06/17 554 554 537 537 737,000
1997/06/16 535 545 535 539 203,000
1997/06/13 551 551 525 525 1,032,000
1997/06/12 542 548 535 541 601,000
1997/06/11 554 555 535 535 527,000
1997/06/10 555 555 548 550 286,000
1997/06/09 561 561 549 549 303,000
1997/06/06 553 560 551 555 643,000
1997/06/05 552 554 549 551 282,000
1997/06/04 551 552 547 547 429,000
1997/06/03 551 551 549 549 327,000
1997/06/02 548 555 547 551 966,000
1997/05/30 546 548 542 546 1,081,000
1997/05/29 535 539 533 539 308,000
1997/05/28 525 531 525 531 330,000
1997/05/27 530 531 525 525 176,000
1997/05/26 529 530 526 526 213,000
1997/05/23 534 537 524 527 837,000
1997/05/22 542 545 528 528 605,000
1997/05/21 560 560 540 542 733,000
1997/05/20 563 563 557 557 253,000
1997/05/19 562 562 557 558 516,000
1997/05/16 564 569 555 562 614,000
1997/05/15 565 569 557 563 147,000
1997/05/14 570 575 565 570 810,000
1997/05/13 590 590 572 572 386,000
1997/05/12 575 580 568 575 356,000
1997/05/09 602 602 580 581 301,000
1997/05/08 603 603 596 597 320,000
1997/05/07 612 612 584 594 538,000
1997/05/06 610 625 610 611 661,000
1997/05/02 613 613 603 606 445,000
1997/05/01 613 616 601 603 439,000
1997/04/30 590 605 590 597 569,000
1997/04/28 589 591 574 580 309,000
1997/04/25 600 602 594 595 174,000
1997/04/24 613 613 600 600 229,000
1997/04/23 627 627 602 603 1,584,000
1997/04/22 600 624 598 617 1,183,000
1997/04/21 584 597 580 597 376,000
1997/04/18 584 587 574 574 612,000
1997/04/17 555 580 555 574 770,000
1997/04/16 540 550 540 545 702,000
1997/04/15 518 531 518 524 439,000
1997/04/14 510 516 510 515 121,000
1997/04/11 510 518 510 518 318,000
1997/04/10 511 515 510 510 306,000
1997/04/09 533 533 505 505 449,000
1997/04/08 540 540 527 533 573,000
1997/04/07 555 555 533 533 98,000
1997/04/04 567 569 539 552 400,000
1997/04/03 567 580 567 567 90,000
1997/04/02 582 582 574 575 466,000
1997/04/01 579 579 565 578 711,000
1997/03/31 584 585 574 580 337,000
1997/03/28 580 580 570 574 37,000
1997/03/27 591 594 570 570 606,000
1997/03/26 590 596 589 590 393,000
1997/03/25 576 589 574 589 489,000
1997/03/24 579 579 572 574 433,000
1997/03/21 567 573 567 570 553,000
1997/03/19 564 573 564 566 599,000
1997/03/18 546 565 546 564 365,000
1997/03/17 541 549 541 546 181,000
1997/03/14 531 541 526 541 688,000
1997/03/13 540 548 540 541 105,000
1997/03/12 545 550 540 544 423,000
1997/03/11 546 550 539 543 554,000
1997/03/10 536 545 536 545 943,000
1997/03/07 535 535 526 530 222,000
1997/03/06 547 547 529 533 340,000
1997/03/05 555 555 542 549 225,000
1997/03/04 560 568 557 559 382,000
1997/03/03 562 562 552 560 243,000
1997/02/28 560 560 553 554 523,000
1997/02/27 565 565 551 558 208,000
1997/02/26 575 580 565 566 119,000
1997/02/25 591 591 575 581 605,000
1997/02/24 584 600 575 591 793,000
1997/02/21 560 575 559 574 868,000
1997/02/20 551 558 541 551 467,000
1997/02/19 540 548 538 548 168,000
1997/02/18 544 545 540 540 274,000
1997/02/17 547 548 540 540 1,045,000
1997/02/14 549 549 545 546 207,000
1997/02/13 548 556 548 549 339,000
1997/02/12 535 550 535 550 566,000
1997/02/10 522 536 522 535 258,000
1997/02/07 540 542 523 523 420,000
1997/02/06 546 550 546 550 327,000
1997/02/05 548 548 535 540 341,000
1997/02/04 552 560 545 548 642,000
1997/02/03 550 554 545 545 667,000
1997/01/31 531 567 531 552 706,000
1997/01/30 530 541 527 529 383,000
1997/01/29 527 540 527 530 158,000
1997/01/28 525 530 515 526 1,327,000
1997/01/27 551 557 535 535 67,000
1997/01/24 559 559 553 553 261,000
1997/01/23 566 570 559 559 316,000
1997/01/22 554 577 549 570 406,000
1997/01/21 550 555 546 550 711,000
1997/01/20 552 556 549 550 1,450,000
1997/01/17 550 568 550 567 1,300,000
1997/01/16 552 555 550 551 677,000
1997/01/14 572 572 550 550 1,123,000
1997/01/13 550 583 541 583 876,000
1997/01/10 578 584 530 530 502,000
1997/01/09 582 595 582 588 655,000
1997/01/08 606 609 592 592 506,000
1997/01/07 614 614 607 609 298,000
1997/01/06 610 610 604 604 176,000

このページの先頭へ