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 |
---|---|---|---|---|---|
1998/12/30 | 404 | 404 | 393 | 393 | 411,000 |
1998/12/29 | 396 | 406 | 390 | 406 | 1,143,000 |
1998/12/28 | 396 | 398 | 392 | 396 | 701,000 |
1998/12/25 | 394 | 396 | 393 | 395 | 976,000 |
1998/12/24 | 404 | 404 | 387 | 389 | 1,551,000 |
1998/12/22 | 427 | 429 | 412 | 414 | 1,689,000 |
1998/12/21 | 412 | 419 | 411 | 419 | 1,123,000 |
1998/12/18 | 407 | 415 | 407 | 408 | 2,044,000 |
1998/12/17 | 401 | 407 | 396 | 407 | 1,294,000 |
1998/12/16 | 410 | 411 | 400 | 403 | 1,853,000 |
1998/12/15 | 412 | 412 | 403 | 408 | 1,533,000 |
1998/12/14 | 433 | 433 | 422 | 422 | 1,343,000 |
1998/12/11 | 425 | 435 | 423 | 433 | 3,804,000 |
1998/12/10 | 416 | 422 | 415 | 421 | 2,204,000 |
1998/12/09 | 415 | 418 | 412 | 418 | 854,000 |
1998/12/08 | 409 | 416 | 409 | 414 | 1,469,000 |
1998/12/07 | 413 | 418 | 407 | 412 | 1,036,000 |
1998/12/04 | 420 | 422 | 409 | 417 | 1,182,000 |
1998/12/03 | 422 | 425 | 418 | 425 | 1,765,000 |
1998/12/02 | 417 | 425 | 417 | 425 | 1,044,000 |
1998/12/01 | 420 | 423 | 413 | 420 | 1,198,000 |
1998/11/30 | 432 | 432 | 420 | 420 | 578,000 |
1998/11/27 | 435 | 435 | 428 | 432 | 1,421,000 |
1998/11/26 | 434 | 434 | 426 | 430 | 545,000 |
1998/11/25 | 433 | 436 | 426 | 435 | 1,543,000 |
1998/11/24 | 436 | 437 | 427 | 428 | 1,047,000 |
1998/11/20 | 429 | 430 | 422 | 426 | 1,497,000 |
1998/11/19 | 424 | 431 | 422 | 422 | 2,856,000 |
1998/11/18 | 410 | 424 | 410 | 419 | 2,958,000 |
1998/11/17 | 410 | 417 | 404 | 415 | 2,210,000 |
1998/11/16 | 402 | 410 | 395 | 410 | 2,237,000 |
1998/11/13 | 396 | 405 | 391 | 398 | 1,629,000 |
1998/11/12 | 397 | 401 | 395 | 398 | 2,386,000 |
1998/11/11 | 382 | 387 | 377 | 384 | 845,000 |
1998/11/10 | 399 | 404 | 383 | 386 | 1,728,000 |
1998/11/09 | 399 | 405 | 390 | 394 | 1,569,000 |
1998/11/06 | 390 | 400 | 389 | 390 | 2,345,000 |
1998/11/05 | 376 | 390 | 376 | 384 | 1,937,000 |
1998/11/04 | 380 | 385 | 371 | 371 | 1,883,000 |
1998/11/02 | 360 | 370 | 360 | 368 | 1,094,000 |
1998/10/30 | 376 | 376 | 360 | 362 | 948,000 |
1998/10/29 | 358 | 371 | 357 | 371 | 1,610,000 |
1998/10/28 | 360 | 365 | 358 | 358 | 420,000 |
1998/10/27 | 377 | 380 | 361 | 363 | 939,000 |
1998/10/26 | 390 | 390 | 367 | 370 | 654,000 |
1998/10/23 | 407 | 410 | 376 | 390 | 1,271,000 |
1998/10/22 | 378 | 403 | 378 | 403 | 3,285,000 |
1998/10/21 | 368 | 380 | 368 | 379 | 2,060,000 |
1998/10/20 | 350 | 364 | 350 | 364 | 505,000 |
1998/10/19 | 348 | 361 | 348 | 350 | 1,035,000 |
1998/10/16 | 341 | 343 | 336 | 343 | 1,416,000 |
1998/10/15 | 354 | 355 | 330 | 334 | 789,000 |
1998/10/14 | 355 | 360 | 348 | 349 | 852,000 |
1998/10/13 | 378 | 379 | 360 | 360 | 2,052,000 |
1998/10/12 | 390 | 390 | 375 | 383 | 1,813,000 |
1998/10/09 | 367 | 385 | 365 | 370 | 1,079,000 |
1998/10/08 | 371 | 376 | 367 | 367 | 1,313,000 |
1998/10/07 | 357 | 383 | 357 | 369 | 1,382,000 |
1998/10/06 | 344 | 356 | 344 | 347 | 699,000 |
1998/10/05 | 360 | 360 | 349 | 349 | 1,038,000 |
1998/10/02 | 355 | 364 | 352 | 360 | 825,000 |
1998/10/01 | 386 | 386 | 365 | 365 | 965,000 |
1998/09/30 | 399 | 400 | 391 | 391 | 980,000 |
1998/09/29 | 395 | 400 | 385 | 400 | 586,000 |
1998/09/28 | 380 | 394 | 376 | 390 | 413,000 |
1998/09/25 | 390 | 395 | 380 | 380 | 769,000 |
1998/09/24 | 400 | 405 | 395 | 395 | 1,046,000 |
1998/09/22 | 389 | 400 | 377 | 395 | 1,290,000 |
1998/09/21 | 389 | 390 | 384 | 384 | 1,125,000 |
1998/09/18 | 378 | 392 | 372 | 392 | 1,326,000 |
1998/09/17 | 394 | 394 | 387 | 392 | 1,057,000 |
1998/09/16 | 400 | 405 | 392 | 395 | 2,071,000 |
1998/09/14 | 383 | 390 | 379 | 390 | 1,873,000 |
1998/09/11 | 384 | 384 | 372 | 383 | 2,215,000 |
1998/09/10 | 380 | 386 | 376 | 379 | 1,249,000 |
1998/09/09 | 370 | 373 | 368 | 373 | 1,987,000 |
1998/09/08 | 352 | 368 | 352 | 361 | 1,628,000 |
1998/09/07 | 343 | 360 | 343 | 356 | 1,645,000 |
1998/09/04 | 350 | 354 | 346 | 347 | 1,113,000 |
1998/09/03 | 355 | 374 | 354 | 368 | 1,383,000 |
1998/09/02 | 344 | 365 | 341 | 355 | 794,000 |
1998/09/01 | 326 | 334 | 320 | 334 | 1,519,000 |
1998/08/31 | 339 | 350 | 335 | 335 | 805,000 |
1998/08/28 | 335 | 342 | 335 | 339 | 961,000 |
1998/08/27 | 350 | 353 | 344 | 350 | 1,290,000 |
1998/08/26 | 361 | 361 | 345 | 354 | 1,436,000 |
1998/08/25 | 358 | 370 | 358 | 362 | 3,538,000 |
1998/08/24 | 358 | 360 | 351 | 356 | 670,000 |
1998/08/21 | 350 | 360 | 343 | 360 | 2,103,000 |
1998/08/20 | 364 | 367 | 351 | 357 | 1,183,000 |
1998/08/19 | 370 | 380 | 364 | 367 | 2,126,000 |
1998/08/18 | 364 | 367 | 362 | 364 | 955,000 |
1998/08/17 | 367 | 367 | 359 | 360 | 742,000 |
1998/08/14 | 375 | 375 | 362 | 367 | 1,717,000 |
1998/08/13 | 369 | 380 | 369 | 375 | 1,208,000 |
1998/08/12 | 357 | 369 | 357 | 367 | 1,357,000 |
1998/08/11 | 371 | 374 | 360 | 362 | 1,483,000 |
1998/08/10 | 400 | 400 | 384 | 386 | 1,589,000 |
1998/08/07 | 404 | 405 | 401 | 402 | 592,000 |
1998/08/06 | 417 | 418 | 398 | 401 | 2,264,000 |
1998/08/05 | 404 | 415 | 404 | 409 | 763,000 |
1998/08/04 | 403 | 413 | 403 | 409 | 839,000 |
1998/08/03 | 406 | 410 | 402 | 408 | 565,000 |
1998/07/31 | 408 | 411 | 402 | 405 | 1,141,000 |
1998/07/30 | 416 | 417 | 406 | 414 | 3,001,000 |
1998/07/29 | 413 | 425 | 410 | 421 | 781,000 |
1998/07/28 | 411 | 420 | 405 | 418 | 458,000 |
1998/07/27 | 422 | 422 | 414 | 414 | 563,000 |
1998/07/24 | 421 | 423 | 414 | 417 | 1,313,000 |
1998/07/23 | 427 | 432 | 425 | 426 | 897,000 |
1998/07/22 | 427 | 427 | 420 | 425 | 832,000 |
1998/07/21 | 425 | 433 | 422 | 427 | 1,003,000 |
1998/07/17 | 432 | 432 | 422 | 425 | 1,597,000 |
1998/07/16 | 429 | 436 | 421 | 428 | 3,227,000 |
1998/07/15 | 445 | 449 | 435 | 437 | 2,055,000 |
1998/07/14 | 445 | 445 | 435 | 444 | 1,219,000 |
1998/07/13 | 425 | 445 | 423 | 442 | 1,470,000 |
1998/07/10 | 445 | 446 | 433 | 438 | 2,008,000 |
1998/07/09 | 436 | 446 | 426 | 445 | 3,185,000 |
1998/07/08 | 433 | 446 | 432 | 438 | 4,463,000 |
1998/07/07 | 438 | 439 | 425 | 429 | 1,571,000 |
1998/07/06 | 425 | 435 | 423 | 435 | 3,284,000 |
1998/07/03 | 407 | 416 | 405 | 410 | 2,148,000 |
1998/07/02 | 421 | 429 | 415 | 415 | 4,108,000 |
1998/07/01 | 404 | 420 | 403 | 416 | 4,329,000 |
1998/06/30 | 395 | 402 | 392 | 394 | 2,115,000 |
1998/06/29 | 387 | 393 | 385 | 390 | 2,295,000 |
1998/06/26 | 400 | 406 | 392 | 397 | 2,009,000 |
1998/06/25 | 405 | 408 | 402 | 408 | 1,283,000 |
1998/06/24 | 400 | 408 | 392 | 400 | 1,759,000 |
1998/06/23 | 408 | 409 | 394 | 396 | 3,102,000 |
1998/06/22 | 415 | 417 | 410 | 413 | 4,965,000 |
1998/06/19 | 390 | 409 | 388 | 405 | 5,306,000 |
1998/06/18 | 375 | 399 | 375 | 389 | 4,826,000 |
1998/06/17 | 364 | 367 | 360 | 362 | 1,389,000 |
1998/06/16 | 346 | 365 | 343 | 360 | 1,940,000 |
1998/06/15 | 345 | 352 | 343 | 352 | 822,000 |
1998/06/12 | 340 | 346 | 336 | 340 | 1,255,000 |
1998/06/11 | 346 | 351 | 344 | 346 | 1,172,000 |
1998/06/10 | 354 | 354 | 346 | 346 | 1,797,000 |
1998/06/09 | 353 | 357 | 351 | 354 | 901,000 |
1998/06/08 | 365 | 366 | 357 | 358 | 772,000 |
1998/06/05 | 370 | 376 | 362 | 368 | 3,387,000 |
1998/06/04 | 358 | 366 | 356 | 361 | 2,244,000 |
1998/06/03 | 358 | 363 | 351 | 358 | 1,271,000 |
1998/06/02 | 350 | 361 | 340 | 359 | 1,013,000 |
1998/06/01 | 356 | 357 | 343 | 351 | 1,322,000 |
1998/05/29 | 341 | 360 | 341 | 359 | 2,415,000 |
1998/05/28 | 345 | 348 | 340 | 347 | 1,512,000 |
1998/05/27 | 348 | 355 | 346 | 350 | 2,078,000 |
1998/05/26 | 340 | 356 | 340 | 353 | 1,678,000 |
1998/05/25 | 345 | 347 | 338 | 338 | 1,196,000 |
1998/05/22 | 345 | 350 | 336 | 349 | 3,313,000 |
1998/05/21 | 335 | 353 | 335 | 345 | 4,646,000 |
1998/05/20 | 314 | 331 | 313 | 330 | 3,483,000 |
1998/05/19 | 299 | 315 | 298 | 309 | 1,443,000 |
1998/05/18 | 301 | 305 | 296 | 304 | 397,000 |
1998/05/15 | 296 | 310 | 293 | 296 | 1,141,000 |
1998/05/14 | 290 | 300 | 290 | 295 | 752,000 |
1998/05/13 | 290 | 290 | 281 | 285 | 806,000 |
1998/05/12 | 299 | 299 | 292 | 299 | 545,000 |
1998/05/11 | 297 | 303 | 291 | 301 | 745,000 |
1998/05/08 | 278 | 292 | 278 | 292 | 613,000 |
1998/05/07 | 275 | 280 | 274 | 280 | 584,000 |
1998/05/06 | 290 | 290 | 277 | 278 | 398,000 |
1998/05/01 | 283 | 288 | 270 | 285 | 1,357,000 |
1998/04/30 | 280 | 295 | 280 | 288 | 897,000 |
1998/04/28 | 275 | 280 | 273 | 275 | 979,000 |
1998/04/27 | 294 | 294 | 283 | 283 | 745,000 |
1998/04/24 | 284 | 300 | 280 | 295 | 647,000 |
1998/04/23 | 288 | 292 | 275 | 287 | 1,047,000 |
1998/04/22 | 275 | 287 | 272 | 287 | 507,000 |
1998/04/21 | 275 | 277 | 270 | 276 | 1,004,000 |
1998/04/20 | 277 | 280 | 268 | 275 | 1,811,000 |
1998/04/17 | 300 | 300 | 290 | 292 | 917,000 |
1998/04/16 | 304 | 310 | 299 | 303 | 1,531,000 |
1998/04/15 | 301 | 304 | 301 | 301 | 400,000 |
1998/04/14 | 298 | 303 | 297 | 303 | 586,000 |
1998/04/13 | 299 | 300 | 295 | 297 | 249,000 |
1998/04/10 | 300 | 301 | 290 | 301 | 1,304,000 |
1998/04/09 | 305 | 305 | 288 | 295 | 1,694,000 |
1998/04/08 | 289 | 300 | 288 | 300 | 1,492,000 |
1998/04/07 | 288 | 292 | 282 | 290 | 837,000 |
1998/04/06 | 282 | 290 | 279 | 290 | 875,000 |
1998/04/03 | 251 | 289 | 251 | 263 | 1,690,000 |
1998/04/02 | 275 | 276 | 251 | 251 | 2,194,000 |
1998/04/01 | 280 | 289 | 280 | 284 | 2,354,000 |
1998/03/31 | 320 | 320 | 307 | 307 | 1,284,000 |
1998/03/30 | 335 | 336 | 322 | 322 | 532,000 |
1998/03/27 | 336 | 340 | 336 | 337 | 361,000 |
1998/03/26 | 340 | 341 | 335 | 339 | 649,000 |
1998/03/25 | 330 | 338 | 328 | 329 | 1,070,000 |
1998/03/24 | 333 | 333 | 325 | 328 | 1,022,000 |
1998/03/23 | 350 | 352 | 336 | 338 | 663,000 |
1998/03/20 | 335 | 350 | 334 | 348 | 1,692,000 |
1998/03/19 | 341 | 344 | 334 | 336 | 1,678,000 |
1998/03/18 | 352 | 353 | 346 | 348 | 1,139,000 |
1998/03/17 | 351 | 359 | 351 | 352 | 532,000 |
1998/03/16 | 365 | 365 | 350 | 360 | 875,000 |
1998/03/13 | 360 | 369 | 356 | 369 | 2,129,000 |
1998/03/12 | 360 | 360 | 355 | 360 | 564,000 |
1998/03/11 | 368 | 368 | 355 | 362 | 876,000 |
1998/03/10 | 370 | 372 | 366 | 369 | 1,604,000 |
1998/03/09 | 379 | 380 | 368 | 368 | 1,938,000 |
1998/03/06 | 375 | 381 | 366 | 379 | 1,340,000 |
1998/03/05 | 374 | 374 | 365 | 365 | 2,137,000 |
1998/03/04 | 388 | 388 | 370 | 375 | 1,632,000 |
1998/03/03 | 390 | 391 | 383 | 388 | 3,097,000 |
1998/03/02 | 375 | 394 | 371 | 394 | 3,266,000 |
1998/02/27 | 367 | 367 | 355 | 355 | 2,738,000 |
1998/02/26 | 344 | 357 | 342 | 355 | 1,752,000 |
1998/02/25 | 344 | 349 | 337 | 341 | 2,045,000 |
1998/02/24 | 344 | 344 | 331 | 334 | 939,000 |
1998/02/23 | 328 | 337 | 325 | 335 | 874,000 |
1998/02/20 | 327 | 329 | 325 | 329 | 718,000 |
1998/02/19 | 325 | 334 | 323 | 325 | 1,731,000 |
1998/02/18 | 333 | 345 | 332 | 334 | 1,557,000 |
1998/02/17 | 334 | 340 | 330 | 335 | 923,000 |
1998/02/16 | 326 | 339 | 326 | 334 | 1,173,000 |
1998/02/13 | 365 | 365 | 350 | 351 | 1,999,000 |
1998/02/12 | 380 | 385 | 370 | 370 | 4,147,000 |
1998/02/10 | 359 | 383 | 352 | 370 | 7,484,000 |
1998/02/09 | 334 | 345 | 330 | 345 | 2,763,000 |
1998/02/06 | 330 | 334 | 325 | 327 | 1,721,000 |
1998/02/05 | 318 | 333 | 316 | 325 | 2,843,000 |
1998/02/04 | 320 | 329 | 312 | 323 | 1,831,000 |
1998/02/03 | 311 | 317 | 310 | 317 | 1,358,000 |
1998/02/02 | 306 | 310 | 297 | 301 | 2,435,000 |
1998/01/30 | 306 | 310 | 296 | 308 | 2,953,000 |
1998/01/29 | 326 | 328 | 301 | 306 | 2,274,000 |
1998/01/28 | 336 | 340 | 320 | 321 | 3,955,000 |
1998/01/27 | 316 | 340 | 315 | 327 | 4,088,000 |
1998/01/26 | 298 | 328 | 297 | 306 | 5,078,000 |
1998/01/23 | 267 | 278 | 265 | 269 | 3,676,000 |
1998/01/22 | 250 | 266 | 249 | 264 | 4,640,000 |
1998/01/21 | 235 | 252 | 235 | 246 | 3,062,000 |
1998/01/20 | 232 | 232 | 222 | 228 | 1,972,000 |
1998/01/19 | 226 | 230 | 222 | 230 | 2,141,000 |
1998/01/16 | 187 | 228 | 186 | 214 | 1,886,000 |
1998/01/14 | 180 | 193 | 176 | 185 | 1,701,000 |
1998/01/13 | 180 | 185 | 163 | 175 | 2,840,000 |
1998/01/12 | 189 | 192 | 180 | 180 | 1,469,000 |
1998/01/09 | 190 | 193 | 185 | 191 | 1,193,000 |
1998/01/08 | 208 | 208 | 200 | 200 | 1,659,000 |
1998/01/07 | 206 | 212 | 206 | 206 | 680,000 |
1998/01/06 | 228 | 230 | 204 | 210 | 1,387,000 |
1998/01/05 | 230 | 233 | 228 | 230 | 1,270,000 |