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
2000/12/29 559 562 553 553 742,000
2000/12/28 562 563 552 559 561,000
2000/12/27 551 565 550 563 1,522,000
2000/12/26 549 555 540 551 1,417,000
2000/12/25 535 544 531 544 1,024,000
2000/12/22 522 531 522 530 697,000
2000/12/21 523 528 520 521 1,864,000
2000/12/20 539 541 529 531 1,738,000
2000/12/19 557 564 551 551 2,998,000
2000/12/18 550 556 549 554 2,147,000
2000/12/15 555 557 550 550 1,467,000
2000/12/14 555 558 550 553 1,454,000
2000/12/13 545 558 537 556 2,639,000
2000/12/12 536 540 531 536 912,000
2000/12/11 526 535 526 531 1,542,000
2000/12/08 510 525 510 524 1,639,000
2000/12/07 510 525 510 514 2,235,000
2000/12/06 530 539 517 520 2,978,000
2000/12/05 531 545 530 545 1,377,000
2000/12/04 526 531 523 526 1,469,000
2000/12/01 522 545 520 532 2,194,000
2000/11/30 527 532 516 532 1,133,000
2000/11/29 528 539 528 538 1,031,000
2000/11/28 520 536 520 528 1,018,000
2000/11/27 520 526 516 526 1,229,000
2000/11/24 510 521 510 520 739,000
2000/11/22 525 527 507 512 2,050,000
2000/11/21 539 544 537 541 1,981,000
2000/11/20 553 556 541 541 2,057,000
2000/11/17 545 551 536 543 2,393,000
2000/11/16 554 554 539 540 1,352,000
2000/11/15 546 552 545 552 1,159,000
2000/11/14 547 547 538 544 741,000
2000/11/13 550 551 529 537 1,234,000
2000/11/10 553 559 550 558 1,002,000
2000/11/09 565 571 550 550 1,997,000
2000/11/08 566 587 566 572 3,174,000
2000/11/07 575 590 572 575 4,416,000
2000/11/06 550 566 550 566 3,594,000
2000/11/02 552 556 549 553 1,010,000
2000/11/01 556 561 545 553 1,976,000
2000/10/31 560 561 543 558 2,809,000
2000/10/30 563 580 557 560 7,874,000
2000/10/27 540 547 537 543 4,824,000
2000/10/26 520 521 515 520 1,045,000
2000/10/25 514 530 505 509 4,901,000
2000/10/24 515 515 512 514 1,250,000
2000/10/23 512 518 508 510 2,761,000
2000/10/20 520 525 511 522 5,456,000
2000/10/19 486 503 486 500 2,090,000
2000/10/18 480 485 472 482 1,452,000
2000/10/17 500 502 492 492 947,000
2000/10/16 508 512 500 503 1,234,000
2000/10/13 500 510 494 505 1,602,000
2000/10/12 511 528 510 525 1,071,000
2000/10/11 531 531 509 517 1,398,000
2000/10/10 538 549 528 528 3,265,000
2000/10/06 520 536 514 530 2,763,000
2000/10/05 522 523 513 515 1,493,000
2000/10/04 513 522 511 522 1,977,000
2000/10/03 506 516 501 513 4,008,000
2000/10/02 484 510 483 509 5,144,000
2000/09/29 476 488 474 481 2,898,000
2000/09/28 464 470 461 470 1,864,000
2000/09/27 472 472 457 460 1,871,000
2000/09/26 470 475 468 475 2,211,000
2000/09/25 464 470 460 468 4,823,000
2000/09/22 470 470 451 457 4,617,000
2000/09/21 476 485 473 475 4,936,000
2000/09/20 480 481 472 475 5,277,000
2000/09/19 484 485 475 476 4,212,000
2000/09/18 500 505 488 494 2,104,000
2000/09/14 515 518 504 505 1,517,000
2000/09/13 513 520 511 516 2,409,000
2000/09/12 515 522 506 512 2,482,000
2000/09/11 545 545 521 521 1,411,000
2000/09/08 545 552 542 551 3,422,000
2000/09/07 550 555 540 555 1,903,000
2000/09/06 560 568 556 562 958,000
2000/09/05 570 574 555 564 1,536,000
2000/09/04 561 570 553 564 2,776,000
2000/09/01 547 551 543 551 1,574,000
2000/08/31 533 544 533 541 2,038,000
2000/08/30 545 546 531 531 2,172,000
2000/08/29 553 560 547 549 1,354,000
2000/08/28 560 561 535 546 4,194,000
2000/08/25 587 590 570 585 2,037,000
2000/08/24 560 592 559 586 3,499,000
2000/08/23 550 568 543 556 2,799,000
2000/08/22 544 554 531 548 3,026,000
2000/08/21 553 555 539 544 3,120,000
2000/08/18 562 570 544 553 4,094,000
2000/08/17 595 599 563 572 3,014,000
2000/08/16 600 605 595 597 1,491,000
2000/08/15 594 596 585 591 1,586,000
2000/08/14 605 605 575 590 3,526,000
2000/08/11 604 615 604 607 1,728,000
2000/08/10 618 621 602 604 1,825,000
2000/08/09 639 646 622 622 601,000
2000/08/08 640 640 621 636 742,000
2000/08/07 635 655 623 650 916,000
2000/08/04 605 624 605 605 1,951,000
2000/08/03 625 628 615 615 1,240,000
2000/08/02 640 659 637 645 1,584,000
2000/08/01 644 650 628 644 1,355,000
2000/07/31 630 644 620 644 780,000
2000/07/28 665 670 650 654 983,000
2000/07/27 665 668 642 658 1,011,000
2000/07/26 652 677 650 665 1,056,000
2000/07/25 626 642 624 642 1,120,000
2000/07/24 643 647 626 642 1,697,000
2000/07/21 665 670 643 648 1,099,000
2000/07/19 675 675 641 662 1,536,000
2000/07/18 670 678 665 675 1,348,000
2000/07/17 699 702 668 679 1,468,000
2000/07/14 683 703 683 699 1,412,000
2000/07/13 680 682 669 675 1,740,000
2000/07/12 692 700 678 679 2,338,000
2000/07/11 710 710 688 700 2,696,000
2000/07/10 711 720 711 720 1,358,000
2000/07/07 723 723 700 710 2,576,000
2000/07/06 735 735 719 723 1,600,000
2000/07/05 736 737 730 732 870,000
2000/07/04 734 741 726 729 1,143,000
2000/07/03 734 735 716 724 3,071,000
2000/06/30 731 745 726 741 2,601,000
2000/06/29 762 762 738 757 1,406,000
2000/06/28 769 774 754 764 670,000
2000/06/27 777 777 761 765 1,087,000
2000/06/26 768 780 750 780 639,000
2000/06/23 763 784 760 768 1,379,000
2000/06/22 770 776 742 748 1,334,000
2000/06/21 740 768 736 763 1,257,000
2000/06/20 735 739 726 730 1,225,000
2000/06/19 738 738 723 732 831,000
2000/06/16 750 762 726 740 1,032,000
2000/06/15 741 758 735 750 679,000
2000/06/14 760 761 740 740 852,000
2000/06/13 771 775 737 755 1,451,000
2000/06/12 790 800 760 770 1,519,000
2000/06/09 790 798 776 788 1,819,000
2000/06/08 767 803 767 798 1,390,000
2000/06/07 755 772 755 772 1,349,000
2000/06/06 765 769 745 745 716,000
2000/06/05 757 765 744 765 1,426,000
2000/06/02 774 778 754 755 1,404,000
2000/06/01 741 754 733 754 1,907,000
2000/05/31 748 765 745 761 1,645,000
2000/05/30 779 789 750 758 736,000
2000/05/29 769 770 743 770 1,461,000
2000/05/26 779 784 749 770 1,460,000
2000/05/25 790 829 780 785 2,722,000
2000/05/24 780 780 711 744 3,364,000
2000/05/23 822 822 791 800 1,189,000
2000/05/22 837 850 815 849 1,124,000
2000/05/19 824 850 797 850 1,490,000
2000/05/18 831 840 826 830 1,103,000
2000/05/17 857 868 845 868 525,000
2000/05/16 845 852 830 838 516,000
2000/05/15 850 870 840 855 475,000
2000/05/12 850 857 841 841 873,000
2000/05/11 850 860 830 849 1,519,000
2000/05/10 887 900 870 900 1,744,000
2000/05/09 859 890 852 890 1,340,000
2000/05/08 844 850 835 843 810,000
2000/05/02 840 853 820 830 1,332,000
2000/05/01 833 840 814 839 804,000
2000/04/28 840 873 825 861 1,055,000
2000/04/27 859 869 831 860 711,000
2000/04/26 865 874 836 849 539,000
2000/04/25 860 888 850 865 1,043,000
2000/04/24 885 885 856 856 713,000
2000/04/21 859 895 850 895 745,000
2000/04/20 833 864 833 860 1,353,000
2000/04/19 899 900 880 893 1,320,000
2000/04/18 880 888 858 887 1,362,000
2000/04/17 850 885 835 870 2,095,000
2000/04/14 842 893 837 888 2,131,000
2000/04/13 817 854 807 854 3,416,000
2000/04/12 767 787 759 787 2,032,000
2000/04/11 815 815 785 797 822,000
2000/04/10 815 825 796 820 643,000
2000/04/07 790 820 788 819 2,178,000
2000/04/06 800 800 764 770 1,442,000
2000/04/05 787 801 770 785 1,350,000
2000/04/04 788 795 770 784 1,078,000
2000/04/03 745 798 740 764 1,203,000
2000/03/31 765 765 724 755 771,000
2000/03/30 796 796 740 760 830,000
2000/03/29 745 786 736 786 1,334,000
2000/03/28 740 755 730 755 2,626,000
2000/03/27 680 721 680 713 1,973,000
2000/03/24 680 690 661 670 1,089,000
2000/03/23 660 665 640 640 1,111,000
2000/03/22 690 695 642 660 1,449,000
2000/03/21 659 706 659 680 2,245,000
2000/03/17 665 699 640 699 1,562,000
2000/03/16 679 679 650 673 1,163,000
2000/03/15 680 680 655 670 1,177,000
2000/03/14 689 695 667 675 1,338,000
2000/03/13 672 690 626 680 2,213,000
2000/03/10 650 720 642 698 2,596,000
2000/03/09 680 680 614 620 2,911,000
2000/03/08 701 702 680 682 1,623,000
2000/03/07 711 720 703 715 1,137,000
2000/03/06 730 739 720 720 736,000
2000/03/03 740 755 727 728 1,369,000
2000/03/02 735 770 726 760 1,689,000
2000/03/01 803 803 750 785 1,133,000
2000/02/29 785 795 771 793 1,145,000
2000/02/28 795 799 782 782 1,366,000
2000/02/25 794 810 785 805 1,698,000
2000/02/24 789 805 777 800 1,316,000
2000/02/23 741 780 722 779 1,550,000
2000/02/22 762 782 740 751 1,243,000
2000/02/21 805 805 770 782 1,358,000
2000/02/18 850 850 812 835 1,337,000
2000/02/17 861 875 855 870 1,936,000
2000/02/16 850 865 845 863 1,461,000
2000/02/15 854 854 825 850 1,052,000
2000/02/14 860 860 830 846 1,149,000
2000/02/10 863 870 834 860 843,000
2000/02/09 869 900 860 900 929,000
2000/02/08 900 903 860 860 1,895,000
2000/02/07 860 900 840 900 1,768,000
2000/02/04 872 874 855 869 564,000
2000/02/03 860 885 855 862 927,000
2000/02/02 876 890 850 850 969,000
2000/02/01 870 885 833 866 1,393,000
2000/01/31 839 885 830 885 888,000
2000/01/28 850 850 823 839 296,000
2000/01/27 837 848 829 830 495,000
2000/01/26 853 860 835 836 757,000
2000/01/25 872 872 850 850 494,000
2000/01/24 881 895 872 892 997,000
2000/01/21 898 905 881 900 951,000
2000/01/20 900 906 890 905 1,136,000
2000/01/19 909 915 887 908 1,006,000
2000/01/18 890 905 875 899 969,000
2000/01/17 880 915 865 870 1,275,000
2000/01/14 922 936 860 860 1,584,000
2000/01/13 884 910 875 902 641,000
2000/01/12 879 922 869 884 2,415,000
2000/01/11 849 884 835 883 1,544,000
2000/01/07 870 878 829 829 1,465,000
2000/01/06 879 890 822 850 774,000
2000/01/05 789 859 786 849 1,164,000
2000/01/04 813 813 800 801 197,000

このページの先頭へ