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
2002/12/30 530 535 524 529 649,000
2002/12/27 531 537 526 535 1,113,000
2002/12/26 514 529 513 528 1,978,000
2002/12/25 509 516 503 508 1,471,000
2002/12/24 515 519 509 515 3,245,000
2002/12/20 500 513 499 510 2,508,000
2002/12/19 495 503 495 503 2,175,000
2002/12/18 509 514 503 503 1,909,000
2002/12/17 520 524 502 511 3,031,000
2002/12/16 507 522 507 520 4,004,000
2002/12/13 513 521 489 504 5,905,000
2002/12/12 530 531 519 523 2,596,000
2002/12/11 543 545 536 538 4,156,000
2002/12/10 522 537 513 537 8,694,000
2002/12/09 493 512 492 506 4,989,000
2002/12/06 488 493 485 492 2,303,000
2002/12/05 483 498 479 492 2,884,000
2002/12/04 504 505 482 490 2,668,000
2002/12/03 509 511 505 508 3,597,000
2002/12/02 519 519 500 502 2,469,000
2002/11/29 510 522 506 515 3,555,000
2002/11/28 497 509 495 508 3,164,000
2002/11/27 481 495 477 489 2,299,000
2002/11/26 495 495 477 486 2,622,000
2002/11/25 490 497 483 496 2,815,000
2002/11/22 493 493 474 489 4,628,000
2002/11/21 482 493 482 492 6,211,000
2002/11/20 455 479 453 472 7,371,000
2002/11/19 444 455 441 452 12,154,000
2002/11/18 415 428 411 424 2,610,000
2002/11/15 415 423 402 410 1,832,000
2002/11/14 411 421 403 410 880,000
2002/11/13 422 423 412 415 1,310,000
2002/11/12 427 436 423 427 1,584,000
2002/11/11 439 439 420 426 1,308,000
2002/11/08 436 444 434 438 684,000
2002/11/07 447 447 438 446 1,486,000
2002/11/06 455 458 441 446 1,842,000
2002/11/05 435 459 435 454 1,793,000
2002/11/01 429 433 425 430 1,573,000
2002/10/31 427 432 422 429 2,442,000
2002/10/30 412 423 412 422 1,525,000
2002/10/29 417 422 415 416 1,119,000
2002/10/28 422 424 415 424 824,000
2002/10/25 412 431 412 431 1,491,000
2002/10/24 423 423 413 417 1,791,000
2002/10/23 417 425 415 420 2,805,000
2002/10/22 454 454 437 437 1,454,000
2002/10/21 455 460 452 453 1,056,000
2002/10/18 454 464 452 452 1,814,000
2002/10/17 456 458 446 449 1,881,000
2002/10/16 454 464 454 460 3,542,000
2002/10/15 450 457 448 452 1,685,000
2002/10/11 446 452 439 442 1,207,000
2002/10/10 436 436 414 431 1,916,000
2002/10/09 449 449 438 444 703,000
2002/10/08 441 457 440 453 1,340,000
2002/10/07 455 457 441 441 1,472,000
2002/10/04 453 470 453 464 2,807,000
2002/10/03 492 493 461 463 3,277,000
2002/10/02 514 517 495 497 822,000
2002/10/01 514 517 503 509 1,561,000
2002/09/30 522 534 519 523 1,075,000
2002/09/27 512 530 510 530 1,533,000
2002/09/26 507 515 503 505 1,825,000
2002/09/25 525 525 498 504 1,616,000
2002/09/24 518 527 514 527 1,472,000
2002/09/20 540 548 529 534 1,337,000
2002/09/19 566 566 539 541 2,200,000
2002/09/18 535 536 519 536 2,048,000
2002/09/17 534 549 523 549 3,073,000
2002/09/13 520 527 517 524 2,910,000
2002/09/12 507 526 501 519 1,773,000
2002/09/11 523 523 510 514 2,140,000
2002/09/10 504 518 502 517 2,400,000
2002/09/09 503 515 498 500 3,271,000
2002/09/06 484 491 477 489 2,982,000
2002/09/05 481 488 478 488 2,528,000
2002/09/04 485 490 475 476 1,918,000
2002/09/03 517 518 497 500 2,374,000
2002/09/02 540 540 528 528 857,000
2002/08/30 534 539 524 533 1,147,000
2002/08/29 534 540 524 524 1,403,000
2002/08/28 533 557 530 532 1,716,000
2002/08/27 556 556 541 542 2,027,000
2002/08/26 525 557 525 557 2,132,000
2002/08/23 554 555 535 535 2,750,000
2002/08/22 516 546 514 545 3,822,000
2002/08/21 504 518 503 514 2,074,000
2002/08/20 500 510 495 504 1,540,000
2002/08/19 523 523 500 508 1,100,000
2002/08/16 528 528 514 525 861,000
2002/08/15 517 522 513 519 1,231,000
2002/08/14 499 508 493 507 631,000
2002/08/13 493 502 493 499 864,000
2002/08/12 527 530 503 505 950,000
2002/08/09 526 528 514 527 971,000
2002/08/08 513 535 506 506 1,296,000
2002/08/07 500 534 500 523 2,333,000
2002/08/06 492 502 485 490 2,127,000
2002/08/05 515 525 512 512 1,081,000
2002/08/02 548 549 534 535 1,602,000
2002/08/01 560 560 547 549 1,704,000
2002/07/31 545 562 544 562 850,000
2002/07/30 551 563 542 542 1,048,000
2002/07/29 551 556 534 544 1,341,000
2002/07/26 569 569 550 551 1,915,000
2002/07/25 590 594 579 579 1,291,000
2002/07/24 589 589 570 570 1,056,000
2002/07/23 589 591 579 587 718,000
2002/07/22 579 592 579 590 1,203,000
2002/07/19 604 608 589 599 1,568,000
2002/07/18 599 630 592 630 2,355,000
2002/07/17 582 589 570 585 1,145,000
2002/07/16 575 583 568 575 1,608,000
2002/07/15 591 592 582 582 898,000
2002/07/12 597 603 589 599 1,825,000
2002/07/11 607 607 590 597 2,024,000
2002/07/10 617 625 612 617 1,677,000
2002/07/09 615 623 608 617 1,811,000
2002/07/08 628 628 609 611 1,307,000
2002/07/05 611 626 605 615 2,039,000
2002/07/04 620 633 609 611 6,000,000
2002/07/03 580 616 580 610 2,918,000
2002/07/02 579 589 569 580 1,992,000
2002/07/01 600 612 585 586 2,832,000
2002/06/28 569 599 569 599 2,404,000
2002/06/27 578 578 561 566 3,484,000
2002/06/26 570 575 550 558 3,917,000
2002/06/25 585 610 580 590 3,461,000
2002/06/24 580 592 569 586 4,231,000
2002/06/21 603 607 594 600 1,865,000
2002/06/20 605 624 595 623 4,383,000
2002/06/19 629 634 605 606 3,151,000
2002/06/18 616 625 613 620 2,171,000
2002/06/17 625 625 592 601 2,220,000
2002/06/14 636 636 621 622 2,761,000
2002/06/13 628 636 616 616 1,029,000
2002/06/12 637 645 613 618 789,000
2002/06/11 641 650 638 650 1,059,000
2002/06/10 646 647 639 640 872,000
2002/06/07 641 644 635 640 1,098,000
2002/06/06 673 673 649 649 2,209,000
2002/06/05 660 674 656 667 2,740,000
2002/06/04 653 659 642 652 2,054,000
2002/06/03 672 675 653 657 3,031,000
2002/05/31 645 687 645 687 3,183,000
2002/05/30 633 636 627 634 1,152,000
2002/05/29 633 635 625 627 1,361,000
2002/05/28 652 653 639 644 1,321,000
2002/05/27 657 663 653 654 1,688,000
2002/05/24 665 668 650 656 2,500,000
2002/05/23 653 658 646 648 2,761,000
2002/05/22 634 651 634 646 3,280,000
2002/05/21 629 636 627 634 2,478,000
2002/05/20 607 641 605 632 4,733,000
2002/05/17 600 614 592 597 3,190,000
2002/05/16 600 612 593 600 2,518,000
2002/05/15 585 598 583 587 2,351,000
2002/05/14 573 575 568 572 2,003,000
2002/05/13 582 588 562 563 2,206,000
2002/05/10 592 599 584 590 1,722,000
2002/05/09 606 612 591 592 2,400,000
2002/05/08 587 602 587 600 2,443,000
2002/05/07 595 600 578 583 2,545,000
2002/05/02 607 613 599 610 2,018,000
2002/05/01 611 622 605 606 1,527,000
2002/04/30 617 620 610 612 1,242,000
2002/04/26 637 644 622 627 1,739,000
2002/04/25 644 652 641 647 2,272,000
2002/04/24 650 654 642 643 2,748,000
2002/04/23 623 654 623 646 3,516,000
2002/04/22 635 640 625 630 1,766,000
2002/04/19 645 645 635 645 3,984,000
2002/04/18 625 646 620 637 4,163,000
2002/04/17 611 618 607 615 1,342,000
2002/04/16 593 621 590 607 2,644,000
2002/04/15 593 600 589 600 1,766,000
2002/04/12 590 605 585 588 3,473,000
2002/04/11 603 605 586 586 3,354,000
2002/04/10 611 616 601 601 4,610,000
2002/04/09 648 650 625 626 3,248,000
2002/04/08 625 653 620 651 4,732,000
2002/04/05 626 637 623 629 3,634,000
2002/04/04 619 641 613 636 4,735,000
2002/04/03 599 628 590 614 6,540,000
2002/04/02 574 594 571 593 4,554,000
2002/04/01 565 566 538 554 3,219,000
2002/03/29 585 589 570 575 2,026,000
2002/03/28 579 584 574 580 2,381,000
2002/03/27 550 572 550 570 1,483,000
2002/03/26 530 548 525 545 2,000,000
2002/03/25 542 555 528 535 2,028,000
2002/03/22 580 580 542 551 2,169,000
2002/03/20 585 587 580 584 1,893,000
2002/03/19 572 586 566 581 2,011,000
2002/03/18 578 592 576 582 6,598,000
2002/03/15 533 558 533 558 1,983,000
2002/03/14 530 534 525 528 1,817,000
2002/03/13 539 553 530 530 2,326,000
2002/03/12 559 560 535 542 3,108,000
2002/03/11 575 580 556 563 1,815,000
2002/03/08 574 590 561 580 5,233,000
2002/03/07 564 568 548 548 2,038,000
2002/03/06 554 565 545 561 2,504,000
2002/03/05 575 578 556 563 2,730,000
2002/03/04 550 575 550 575 4,444,000
2002/03/01 505 524 503 524 3,330,000
2002/02/28 500 510 494 499 1,666,000
2002/02/27 484 496 480 496 1,442,000
2002/02/26 494 496 484 484 801,000
2002/02/25 490 497 482 490 1,090,000
2002/02/22 485 499 482 487 1,055,000
2002/02/21 474 494 471 494 1,103,000
2002/02/20 474 475 470 472 1,292,000
2002/02/19 485 487 470 474 687,000
2002/02/18 483 489 483 488 860,000
2002/02/15 488 494 482 492 1,144,000
2002/02/14 485 500 485 493 1,832,000
2002/02/13 467 486 467 480 2,085,000
2002/02/12 476 479 465 472 1,247,000
2002/02/08 457 475 452 461 2,658,000
2002/02/07 447 455 447 453 2,579,000
2002/02/06 448 452 444 450 1,820,000
2002/02/05 449 453 442 453 1,842,000
2002/02/04 456 465 449 449 1,289,000
2002/02/01 455 461 450 456 4,284,000
2002/01/31 440 446 438 441 8,004,000
2002/01/30 463 464 454 455 2,334,000
2002/01/29 499 499 474 479 1,996,000
2002/01/28 494 504 494 500 2,102,000
2002/01/25 484 494 480 491 3,156,000
2002/01/24 470 482 467 475 2,370,000
2002/01/23 453 472 452 460 3,578,000
2002/01/22 475 478 458 458 3,325,000
2002/01/21 475 490 471 476 6,393,000
2002/01/18 438 465 438 465 5,130,000
2002/01/17 430 435 422 433 4,134,000
2002/01/16 420 433 419 430 3,020,000
2002/01/15 420 424 405 415 1,596,000
2002/01/11 419 430 416 427 2,816,000
2002/01/10 419 422 412 414 1,725,000
2002/01/09 418 421 411 412 1,323,000
2002/01/08 420 421 405 419 716,000
2002/01/07 418 424 414 423 660,000
2002/01/04 415 417 410 415 235,000

このページの先頭へ