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
1999/12/30 825 830 820 823 94,000
1999/12/29 826 845 815 815 256,000
1999/12/28 872 873 826 855 258,000
1999/12/27 899 899 861 862 219,000
1999/12/24 930 930 890 890 535,000
1999/12/22 899 930 895 930 773,000
1999/12/21 900 900 884 896 421,000
1999/12/20 901 901 885 900 611,000
1999/12/17 901 915 898 898 964,000
1999/12/16 872 910 872 910 1,033,000
1999/12/15 880 892 873 876 1,138,000
1999/12/14 885 924 875 916 824,000
1999/12/13 922 935 915 925 616,000
1999/12/10 920 940 913 930 2,084,000
1999/12/09 881 909 880 890 916,000
1999/12/08 868 902 860 861 1,173,000
1999/12/07 872 909 870 908 1,167,000
1999/12/06 870 894 870 882 496,000
1999/12/03 861 875 857 872 685,000
1999/12/02 881 884 864 881 750,000
1999/12/01 830 878 827 861 1,099,000
1999/11/30 850 860 836 836 1,472,000
1999/11/29 900 900 840 840 963,000
1999/11/26 870 907 869 900 1,377,000
1999/11/25 878 890 865 870 1,125,000
1999/11/24 878 884 875 878 1,201,000
1999/11/22 873 886 853 878 941,000
1999/11/19 907 918 900 913 1,967,000
1999/11/18 887 924 835 917 1,936,000
1999/11/17 807 857 799 857 5,293,000
1999/11/16 677 757 672 757 3,283,000
1999/11/15 750 750 657 657 3,088,000
1999/11/12 805 805 752 757 2,495,000
1999/11/11 850 851 799 815 2,586,000
1999/11/10 932 932 893 899 1,410,000
1999/11/09 920 955 916 926 1,367,000
1999/11/08 950 950 905 906 1,070,000
1999/11/05 987 998 950 952 1,691,000
1999/11/04 975 1,010 975 1,010 2,525,000
1999/11/02 1,000 1,000 991 996 919,000
1999/11/01 1,020 1,020 993 1,010 1,220,000
1999/10/29 1,062 1,076 1,040 1,040 2,060,000
1999/10/28 1,021 1,059 1,021 1,042 1,915,000
1999/10/27 996 1,014 981 1,001 1,578,000
1999/10/26 1,020 1,050 1,015 1,036 2,003,000
1999/10/25 1,019 1,023 990 990 1,032,000
1999/10/22 1,019 1,020 990 991 1,238,000
1999/10/21 1,040 1,040 1,001 1,003 1,798,000
1999/10/20 1,000 1,040 1,000 1,025 2,584,000
1999/10/19 1,030 1,031 990 994 1,295,000
1999/10/18 1,021 1,024 1,012 1,015 1,452,000
1999/10/15 1,075 1,134 1,070 1,070 2,518,000
1999/10/14 1,070 1,094 1,060 1,071 1,188,000
1999/10/13 1,089 1,089 1,061 1,070 1,215,000
1999/10/12 1,060 1,109 1,055 1,095 3,009,000
1999/10/08 1,040 1,078 1,030 1,030 5,417,000
1999/10/07 1,060 1,080 1,045 1,060 3,943,000
1999/10/06 950 1,048 950 1,030 6,220,000
1999/10/05 945 963 935 950 1,338,000
1999/10/04 934 953 934 935 1,102,000
1999/10/01 923 950 923 934 1,498,000
1999/09/30 900 959 892 953 2,578,000
1999/09/29 900 921 880 891 1,995,000
1999/09/28 879 903 879 890 744,000
1999/09/27 869 869 843 850 832,000
1999/09/24 910 913 840 854 2,778,000
1999/09/22 873 925 849 910 2,763,000
1999/09/21 880 913 880 913 3,414,000
1999/09/20 849 860 845 860 1,130,000
1999/09/17 849 849 824 830 1,254,000
1999/09/16 849 849 830 842 1,299,000
1999/09/14 833 846 833 840 1,041,000
1999/09/13 836 850 832 841 930,000
1999/09/10 853 858 840 840 1,026,000
1999/09/09 839 859 832 853 959,000
1999/09/08 838 844 832 839 837,000
1999/09/07 849 850 828 839 712,000
1999/09/06 835 855 818 843 1,006,000
1999/09/03 856 856 825 825 723,000
1999/09/02 860 862 845 858 3,506,000
1999/09/01 800 853 800 853 2,005,000
1999/08/31 826 826 800 800 579,000
1999/08/30 810 819 803 819 487,000
1999/08/27 800 819 797 800 642,000
1999/08/26 801 806 796 796 981,000
1999/08/25 850 850 820 826 662,000
1999/08/24 849 870 848 862 4,756,000
1999/08/23 825 850 825 848 3,376,000
1999/08/20 767 822 765 820 1,880,000
1999/08/19 777 790 771 782 433,000
1999/08/18 798 800 790 797 573,000
1999/08/17 787 810 780 808 887,000
1999/08/16 780 790 780 785 922,000
1999/08/13 777 785 774 781 630,000
1999/08/12 781 790 772 785 563,000
1999/08/11 769 772 755 761 1,169,000
1999/08/10 755 796 750 770 1,952,000
1999/08/09 751 769 748 760 1,407,000
1999/08/06 769 775 754 757 1,485,000
1999/08/05 780 787 760 769 1,359,000
1999/08/04 791 820 790 790 808,000
1999/08/03 806 810 791 794 547,000
1999/08/02 810 813 802 805 821,000
1999/07/30 820 835 815 830 893,000
1999/07/29 834 834 820 823 592,000
1999/07/28 830 832 818 825 1,715,000
1999/07/27 824 855 821 825 5,653,000
1999/07/26 790 820 790 814 2,297,000
1999/07/23 775 786 765 782 1,491,000
1999/07/22 839 839 792 795 1,559,000
1999/07/21 835 840 828 839 1,936,000
1999/07/19 870 870 844 855 845,000
1999/07/16 889 892 870 870 1,343,000
1999/07/15 878 882 855 880 1,041,000
1999/07/14 908 923 891 908 2,844,000
1999/07/13 850 921 845 908 4,889,000
1999/07/12 830 850 811 841 5,222,000
1999/07/09 815 823 784 820 4,886,000
1999/07/08 832 834 817 822 2,246,000
1999/07/07 826 837 823 832 2,143,000
1999/07/06 833 835 820 820 953,000
1999/07/05 819 842 819 833 2,536,000
1999/07/02 800 818 795 816 2,349,000
1999/07/01 780 800 775 790 2,177,000
1999/06/30 815 815 780 780 1,451,000
1999/06/29 801 822 801 810 1,771,000
1999/06/28 774 793 765 791 1,990,000
1999/06/25 767 767 745 764 2,679,000
1999/06/24 781 785 771 774 1,202,000
1999/06/23 801 805 790 794 1,237,000
1999/06/22 830 835 810 811 2,926,000
1999/06/21 810 824 810 824 2,335,000
1999/06/18 808 808 798 800 2,418,000
1999/06/17 800 815 797 802 3,408,000
1999/06/16 780 800 760 785 4,613,000
1999/06/15 800 827 795 800 3,842,000
1999/06/14 770 860 770 796 6,491,000
1999/06/11 730 770 730 760 7,425,000
1999/06/10 689 730 686 718 5,602,000
1999/06/09 667 692 666 676 4,744,000
1999/06/08 645 665 645 657 2,968,000
1999/06/07 642 661 639 652 2,575,000
1999/06/04 645 648 634 636 1,762,000
1999/06/03 647 660 636 638 2,142,000
1999/06/02 610 647 610 639 2,659,000
1999/06/01 625 628 609 617 1,707,000
1999/05/31 620 628 612 623 2,436,000
1999/05/28 606 625 599 614 3,816,000
1999/05/27 595 618 595 612 2,729,000
1999/05/26 550 589 550 585 2,592,000
1999/05/25 553 556 540 549 1,663,000
1999/05/24 568 568 553 553 1,065,000
1999/05/21 555 565 545 559 1,264,000
1999/05/20 577 580 563 575 982,000
1999/05/19 587 588 565 579 1,003,000
1999/05/18 597 606 588 589 569,000
1999/05/17 608 608 592 600 636,000
1999/05/14 598 609 596 608 704,000
1999/05/13 611 611 595 599 680,000
1999/05/12 612 625 612 620 684,000
1999/05/11 611 620 604 610 717,000
1999/05/10 638 640 620 625 345,000
1999/05/07 635 640 611 640 999,000
1999/05/06 611 646 611 645 2,085,000
1999/04/30 611 618 610 611 902,000
1999/04/28 620 626 601 602 1,270,000
1999/04/27 600 626 592 615 1,404,000
1999/04/26 579 610 576 597 1,419,000
1999/04/23 575 580 571 576 1,173,000
1999/04/22 575 575 554 565 1,446,000
1999/04/21 608 608 581 585 1,171,000
1999/04/20 590 605 588 605 929,000
1999/04/19 620 620 596 596 1,347,000
1999/04/16 619 621 615 615 773,000
1999/04/15 594 623 592 618 1,769,000
1999/04/14 607 607 587 590 1,233,000
1999/04/13 623 625 616 617 816,000
1999/04/12 620 626 610 623 1,353,000
1999/04/09 641 655 624 626 4,499,000
1999/04/08 589 593 584 591 2,472,000
1999/04/07 565 588 564 584 1,390,000
1999/04/06 560 568 552 553 1,255,000
1999/04/05 561 570 556 560 788,000
1999/04/02 575 580 563 580 837,000
1999/04/01 574 590 554 575 1,573,000
1999/03/31 538 576 533 570 1,049,000
1999/03/30 548 550 535 539 914,000
1999/03/29 544 555 544 548 944,000
1999/03/26 557 564 540 554 1,588,000
1999/03/25 535 554 535 540 2,976,000
1999/03/24 527 528 516 525 935,000
1999/03/23 519 533 519 531 2,463,000
1999/03/19 512 523 512 518 2,990,000
1999/03/18 517 522 501 501 6,002,000
1999/03/17 494 502 490 497 2,628,000
1999/03/16 480 494 480 494 822,000
1999/03/15 472 483 468 477 969,000
1999/03/12 493 493 470 477 2,100,000
1999/03/11 468 489 468 476 3,300,000
1999/03/10 471 476 465 468 1,588,000
1999/03/09 481 482 474 475 670,000
1999/03/08 484 489 477 477 1,024,000
1999/03/05 483 486 476 485 812,000
1999/03/04 487 489 483 484 1,096,000
1999/03/03 465 487 461 487 1,258,000
1999/03/02 465 475 461 470 959,000
1999/03/01 461 472 460 460 808,000
1999/02/26 474 474 462 465 775,000
1999/02/25 476 482 470 470 1,036,000
1999/02/24 490 495 480 483 3,241,000
1999/02/23 490 496 476 495 3,866,000
1999/02/22 475 490 472 485 1,259,000
1999/02/19 485 492 465 470 1,949,000
1999/02/18 475 489 465 485 3,276,000
1999/02/17 461 475 453 474 2,771,000
1999/02/16 455 467 451 461 1,827,000
1999/02/15 445 453 442 451 755,000
1999/02/12 443 454 433 450 2,120,000
1999/02/10 440 441 437 439 633,000
1999/02/09 440 443 437 441 1,190,000
1999/02/08 439 440 435 439 701,000
1999/02/05 438 444 433 444 928,000
1999/02/04 434 437 430 433 584,000
1999/02/03 434 436 428 432 724,000
1999/02/02 445 445 436 436 691,000
1999/02/01 449 452 445 446 689,000
1999/01/29 450 461 441 441 1,713,000
1999/01/28 447 453 441 441 950,000
1999/01/27 446 449 437 440 1,644,000
1999/01/26 452 457 448 456 3,052,000
1999/01/25 430 446 430 446 2,343,000
1999/01/22 419 432 419 430 3,089,000
1999/01/21 408 415 405 414 1,123,000
1999/01/20 407 410 400 404 1,308,000
1999/01/19 401 402 395 402 1,060,000
1999/01/18 404 410 391 391 1,506,000
1999/01/14 402 404 393 404 2,327,000
1999/01/13 405 415 404 407 3,461,000
1999/01/12 383 401 383 400 1,364,000
1999/01/11 391 398 386 396 596,000
1999/01/08 405 407 380 386 2,417,000
1999/01/07 417 418 408 410 1,612,000
1999/01/06 390 409 383 407 1,470,000
1999/01/05 397 397 380 385 703,000
1999/01/04 397 397 391 394 236,000

このページの先頭へ