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 |
---|---|---|---|---|---|
2011/12/30 | 234 | 236 | 233 | 235 | 3,092,000 |
2011/12/29 | 233 | 236 | 231 | 234 | 5,485,000 |
2011/12/28 | 238 | 239 | 232 | 234 | 9,032,000 |
2011/12/27 | 242 | 244 | 238 | 240 | 7,917,000 |
2011/12/26 | 248 | 249 | 242 | 245 | 4,897,000 |
2011/12/22 | 248 | 250 | 245 | 245 | 4,353,000 |
2011/12/21 | 251 | 252 | 249 | 249 | 7,060,000 |
2011/12/20 | 242 | 246 | 241 | 244 | 3,390,000 |
2011/12/19 | 243 | 245 | 240 | 242 | 4,755,000 |
2011/12/16 | 243 | 246 | 242 | 244 | 5,173,000 |
2011/12/15 | 251 | 252 | 242 | 242 | 8,773,000 |
2011/12/14 | 250 | 255 | 248 | 253 | 6,264,000 |
2011/12/13 | 253 | 254 | 249 | 251 | 8,270,000 |
2011/12/12 | 255 | 260 | 254 | 258 | 6,662,000 |
2011/12/09 | 253 | 256 | 250 | 251 | 14,226,000 |
2011/12/08 | 258 | 260 | 256 | 257 | 4,585,000 |
2011/12/07 | 256 | 259 | 253 | 258 | 9,468,000 |
2011/12/06 | 260 | 260 | 253 | 254 | 6,167,000 |
2011/12/05 | 261 | 263 | 257 | 260 | 8,014,000 |
2011/12/02 | 257 | 261 | 256 | 260 | 9,530,000 |
2011/12/01 | 257 | 264 | 252 | 259 | 19,607,000 |
2011/11/30 | 244 | 244 | 239 | 244 | 6,712,000 |
2011/11/29 | 239 | 246 | 239 | 246 | 5,642,000 |
2011/11/28 | 235 | 238 | 232 | 237 | 5,806,000 |
2011/11/25 | 228 | 234 | 228 | 231 | 4,752,000 |
2011/11/24 | 229 | 232 | 228 | 229 | 5,171,000 |
2011/11/22 | 229 | 235 | 228 | 233 | 5,178,000 |
2011/11/21 | 229 | 233 | 229 | 232 | 4,015,000 |
2011/11/18 | 227 | 233 | 226 | 232 | 7,694,000 |
2011/11/17 | 228 | 231 | 225 | 229 | 8,618,000 |
2011/11/16 | 239 | 240 | 230 | 231 | 8,327,000 |
2011/11/15 | 240 | 242 | 238 | 240 | 4,542,000 |
2011/11/14 | 244 | 247 | 241 | 242 | 8,124,000 |
2011/11/11 | 239 | 241 | 235 | 237 | 4,705,000 |
2011/11/10 | 237 | 240 | 233 | 237 | 13,263,000 |
2011/11/09 | 240 | 249 | 240 | 249 | 18,518,000 |
2011/11/08 | 238 | 241 | 232 | 236 | 20,118,000 |
2011/11/07 | 231 | 235 | 228 | 234 | 19,163,000 |
2011/11/04 | 242 | 242 | 231 | 234 | 17,316,000 |
2011/11/02 | 249 | 251 | 235 | 238 | 17,259,000 |
2011/11/01 | 259 | 261 | 252 | 253 | 7,273,000 |
2011/10/31 | 262 | 274 | 262 | 263 | 10,018,000 |
2011/10/28 | 269 | 270 | 262 | 263 | 11,102,000 |
2011/10/27 | 256 | 264 | 253 | 263 | 9,133,000 |
2011/10/26 | 255 | 258 | 253 | 256 | 7,817,000 |
2011/10/25 | 267 | 269 | 257 | 259 | 9,892,000 |
2011/10/24 | 261 | 266 | 257 | 266 | 6,442,000 |
2011/10/21 | 256 | 260 | 256 | 259 | 3,633,000 |
2011/10/20 | 260 | 261 | 256 | 258 | 6,147,000 |
2011/10/19 | 259 | 265 | 257 | 262 | 9,094,000 |
2011/10/18 | 256 | 261 | 255 | 256 | 6,018,000 |
2011/10/17 | 263 | 264 | 261 | 263 | 3,424,000 |
2011/10/14 | 265 | 265 | 255 | 257 | 5,249,000 |
2011/10/13 | 267 | 267 | 264 | 265 | 4,931,000 |
2011/10/12 | 256 | 261 | 252 | 260 | 7,863,000 |
2011/10/11 | 254 | 262 | 253 | 259 | 11,715,000 |
2011/10/07 | 243 | 248 | 243 | 246 | 8,325,000 |
2011/10/06 | 230 | 241 | 230 | 240 | 12,284,000 |
2011/10/05 | 238 | 239 | 226 | 227 | 13,796,000 |
2011/10/04 | 243 | 243 | 232 | 235 | 19,991,000 |
2011/10/03 | 253 | 254 | 243 | 249 | 11,980,000 |
2011/09/30 | 264 | 267 | 255 | 261 | 9,768,000 |
2011/09/29 | 254 | 261 | 252 | 261 | 10,022,000 |
2011/09/28 | 257 | 263 | 256 | 258 | 9,533,000 |
2011/09/27 | 253 | 257 | 251 | 256 | 12,493,000 |
2011/09/26 | 262 | 264 | 245 | 246 | 12,065,000 |
2011/09/22 | 260 | 268 | 257 | 259 | 9,293,000 |
2011/09/21 | 257 | 266 | 256 | 265 | 12,850,000 |
2011/09/20 | 257 | 259 | 254 | 255 | 6,434,000 |
2011/09/16 | 252 | 262 | 251 | 262 | 14,547,000 |
2011/09/15 | 249 | 252 | 247 | 248 | 6,513,000 |
2011/09/14 | 252 | 255 | 243 | 244 | 15,816,000 |
2011/09/13 | 247 | 253 | 245 | 252 | 8,312,000 |
2011/09/12 | 247 | 248 | 243 | 246 | 16,187,000 |
2011/09/09 | 261 | 263 | 253 | 255 | 18,983,000 |
2011/09/08 | 267 | 268 | 258 | 260 | 11,396,000 |
2011/09/07 | 259 | 265 | 258 | 262 | 13,864,000 |
2011/09/06 | 259 | 265 | 253 | 254 | 19,123,000 |
2011/09/05 | 273 | 278 | 259 | 260 | 16,618,000 |
2011/09/02 | 269 | 272 | 265 | 267 | 13,417,000 |
2011/09/01 | 266 | 273 | 265 | 269 | 9,441,000 |
2011/08/31 | 260 | 267 | 258 | 263 | 9,497,000 |
2011/08/30 | 264 | 267 | 260 | 262 | 11,607,000 |
2011/08/29 | 257 | 265 | 256 | 258 | 16,005,000 |
2011/08/26 | 248 | 255 | 247 | 254 | 7,887,000 |
2011/08/25 | 245 | 255 | 244 | 248 | 16,315,000 |
2011/08/24 | 245 | 247 | 236 | 239 | 11,167,000 |
2011/08/23 | 242 | 244 | 238 | 242 | 10,136,000 |
2011/08/22 | 245 | 248 | 239 | 240 | 19,577,000 |
2011/08/19 | 253 | 255 | 245 | 246 | 11,976,000 |
2011/08/18 | 265 | 268 | 255 | 259 | 21,012,000 |
2011/08/17 | 264 | 266 | 263 | 263 | 4,202,000 |
2011/08/16 | 263 | 269 | 263 | 265 | 9,940,000 |
2011/08/15 | 264 | 268 | 261 | 262 | 5,635,000 |
2011/08/12 | 269 | 269 | 259 | 259 | 8,428,000 |
2011/08/11 | 261 | 268 | 260 | 265 | 7,370,000 |
2011/08/10 | 269 | 275 | 266 | 269 | 9,781,000 |
2011/08/09 | 260 | 264 | 251 | 263 | 15,609,000 |
2011/08/08 | 273 | 275 | 265 | 268 | 11,799,000 |
2011/08/05 | 266 | 278 | 265 | 277 | 18,759,000 |
2011/08/04 | 283 | 294 | 277 | 279 | 26,550,000 |
2011/08/03 | 285 | 288 | 281 | 284 | 6,922,000 |
2011/08/02 | 294 | 296 | 290 | 293 | 6,567,000 |
2011/08/01 | 294 | 299 | 293 | 296 | 8,047,000 |
2011/07/29 | 290 | 294 | 290 | 294 | 6,638,000 |
2011/07/28 | 291 | 292 | 290 | 292 | 7,281,000 |
2011/07/27 | 292 | 296 | 290 | 294 | 8,259,000 |
2011/07/26 | 290 | 293 | 289 | 292 | 4,730,000 |
2011/07/25 | 285 | 292 | 285 | 291 | 8,426,000 |
2011/07/22 | 293 | 293 | 288 | 288 | 6,995,000 |
2011/07/21 | 290 | 291 | 288 | 289 | 3,334,000 |
2011/07/20 | 295 | 296 | 287 | 289 | 8,102,000 |
2011/07/19 | 293 | 296 | 290 | 291 | 8,060,000 |
2011/07/15 | 288 | 295 | 288 | 293 | 9,217,000 |
2011/07/14 | 290 | 290 | 284 | 288 | 10,777,000 |
2011/07/13 | 289 | 295 | 287 | 291 | 17,381,000 |
2011/07/12 | 290 | 294 | 289 | 291 | 11,772,000 |
2011/07/11 | 291 | 295 | 289 | 294 | 16,003,000 |
2011/07/08 | 295 | 297 | 291 | 294 | 15,960,000 |
2011/07/07 | 295 | 297 | 293 | 293 | 12,733,000 |
2011/07/06 | 296 | 297 | 293 | 297 | 8,505,000 |
2011/07/05 | 296 | 298 | 291 | 294 | 12,625,000 |
2011/07/04 | 294 | 300 | 293 | 296 | 11,620,000 |
2011/07/01 | 291 | 293 | 289 | 291 | 7,974,000 |
2011/06/30 | 288 | 293 | 286 | 292 | 13,570,000 |
2011/06/29 | 276 | 284 | 276 | 284 | 10,877,000 |
2011/06/28 | 275 | 277 | 272 | 274 | 5,194,000 |
2011/06/27 | 273 | 276 | 269 | 274 | 5,716,000 |
2011/06/24 | 270 | 274 | 267 | 274 | 5,356,000 |
2011/06/23 | 271 | 274 | 267 | 268 | 6,155,000 |
2011/06/22 | 268 | 275 | 267 | 274 | 7,580,000 |
2011/06/21 | 264 | 266 | 259 | 264 | 6,603,000 |
2011/06/20 | 263 | 267 | 261 | 262 | 4,793,000 |
2011/06/17 | 271 | 271 | 260 | 263 | 9,763,000 |
2011/06/16 | 273 | 277 | 268 | 269 | 10,837,000 |
2011/06/15 | 274 | 279 | 272 | 278 | 14,348,000 |
2011/06/14 | 265 | 273 | 261 | 271 | 11,928,000 |
2011/06/13 | 263 | 268 | 261 | 265 | 8,184,000 |
2011/06/10 | 272 | 273 | 265 | 266 | 15,568,000 |
2011/06/09 | 264 | 265 | 258 | 264 | 12,436,000 |
2011/06/08 | 264 | 267 | 263 | 264 | 11,735,000 |
2011/06/07 | 256 | 263 | 254 | 263 | 8,526,000 |
2011/06/06 | 256 | 260 | 254 | 258 | 10,815,000 |
2011/06/03 | 263 | 264 | 252 | 255 | 21,735,000 |
2011/06/02 | 262 | 264 | 259 | 262 | 10,639,000 |
2011/06/01 | 269 | 269 | 266 | 268 | 7,222,000 |
2011/05/31 | 264 | 270 | 264 | 267 | 18,351,000 |
2011/05/30 | 265 | 268 | 262 | 263 | 12,914,000 |
2011/05/27 | 271 | 273 | 264 | 266 | 13,522,000 |
2011/05/26 | 272 | 272 | 267 | 271 | 7,101,000 |
2011/05/25 | 268 | 271 | 266 | 268 | 7,545,000 |
2011/05/24 | 267 | 270 | 264 | 267 | 10,792,000 |
2011/05/23 | 272 | 273 | 265 | 270 | 10,192,000 |
2011/05/20 | 274 | 278 | 273 | 276 | 7,635,000 |
2011/05/19 | 283 | 283 | 275 | 278 | 10,994,000 |
2011/05/18 | 280 | 287 | 278 | 285 | 9,091,000 |
2011/05/17 | 282 | 283 | 274 | 282 | 14,282,000 |
2011/05/16 | 288 | 289 | 283 | 286 | 7,335,000 |
2011/05/13 | 296 | 300 | 291 | 293 | 15,595,000 |
2011/05/12 | 295 | 300 | 294 | 297 | 12,286,000 |
2011/05/11 | 302 | 306 | 290 | 292 | 21,422,000 |
2011/05/10 | 297 | 298 | 296 | 297 | 7,113,000 |
2011/05/09 | 298 | 299 | 294 | 296 | 8,486,000 |
2011/05/06 | 298 | 299 | 295 | 297 | 9,003,000 |
2011/05/02 | 301 | 308 | 300 | 306 | 9,743,000 |
2011/04/28 | 298 | 299 | 295 | 297 | 13,777,000 |
2011/04/27 | 296 | 298 | 294 | 297 | 10,460,000 |
2011/04/26 | 295 | 299 | 293 | 295 | 12,221,000 |
2011/04/25 | 300 | 303 | 294 | 295 | 14,826,000 |
2011/04/22 | 284 | 289 | 282 | 288 | 9,642,000 |
2011/04/21 | 290 | 290 | 283 | 285 | 9,692,000 |
2011/04/20 | 283 | 288 | 281 | 286 | 10,856,000 |
2011/04/19 | 278 | 283 | 278 | 281 | 7,913,000 |
2011/04/18 | 282 | 285 | 280 | 281 | 7,584,000 |
2011/04/15 | 286 | 286 | 281 | 281 | 11,721,000 |
2011/04/14 | 287 | 288 | 279 | 285 | 16,560,000 |
2011/04/13 | 279 | 288 | 278 | 285 | 8,104,000 |
2011/04/12 | 281 | 282 | 276 | 280 | 6,335,000 |
2011/04/11 | 284 | 291 | 283 | 284 | 6,598,000 |
2011/04/08 | 281 | 291 | 276 | 288 | 11,553,000 |
2011/04/07 | 286 | 289 | 280 | 281 | 8,874,000 |
2011/04/06 | 293 | 293 | 282 | 286 | 11,632,000 |
2011/04/05 | 297 | 297 | 289 | 293 | 9,909,000 |
2011/04/04 | 296 | 300 | 295 | 297 | 12,413,000 |
2011/04/01 | 294 | 300 | 290 | 294 | 12,292,000 |
2011/03/31 | 293 | 296 | 288 | 294 | 14,606,000 |
2011/03/30 | 279 | 295 | 276 | 294 | 18,937,000 |
2011/03/29 | 276 | 282 | 271 | 278 | 12,501,000 |
2011/03/28 | 276 | 284 | 274 | 281 | 14,262,000 |
2011/03/25 | 281 | 283 | 272 | 278 | 9,348,000 |
2011/03/24 | 270 | 280 | 270 | 277 | 18,779,000 |
2011/03/23 | 279 | 281 | 268 | 271 | 15,748,000 |
2011/03/22 | 266 | 279 | 266 | 278 | 23,136,000 |
2011/03/18 | 255 | 262 | 255 | 259 | 18,800,000 |
2011/03/17 | 239 | 257 | 232 | 251 | 25,983,000 |
2011/03/16 | 256 | 256 | 232 | 248 | 33,793,000 |
2011/03/15 | 238 | 240 | 201 | 208 | 31,491,000 |
2011/03/14 | 232 | 256 | 232 | 247 | 27,655,000 |
2011/03/11 | 279 | 283 | 277 | 278 | 17,658,000 |
2011/03/10 | 290 | 291 | 283 | 285 | 12,779,000 |
2011/03/09 | 293 | 296 | 287 | 290 | 23,733,000 |
2011/03/08 | 300 | 302 | 293 | 293 | 17,889,000 |
2011/03/07 | 302 | 302 | 295 | 297 | 11,454,000 |
2011/03/04 | 308 | 309 | 298 | 303 | 22,525,000 |
2011/03/03 | 301 | 305 | 300 | 304 | 11,325,000 |
2011/03/02 | 304 | 307 | 298 | 299 | 16,306,000 |
2011/03/01 | 307 | 313 | 307 | 313 | 12,258,000 |
2011/02/28 | 298 | 306 | 295 | 305 | 15,161,000 |
2011/02/25 | 299 | 304 | 294 | 298 | 21,850,000 |
2011/02/24 | 304 | 306 | 295 | 295 | 21,308,000 |
2011/02/23 | 306 | 314 | 306 | 308 | 20,752,000 |
2011/02/22 | 320 | 322 | 312 | 313 | 12,306,000 |
2011/02/21 | 325 | 326 | 322 | 325 | 7,332,000 |
2011/02/18 | 330 | 330 | 323 | 327 | 7,184,000 |
2011/02/17 | 335 | 338 | 328 | 329 | 12,830,000 |
2011/02/16 | 331 | 335 | 329 | 332 | 12,240,000 |
2011/02/15 | 327 | 332 | 326 | 330 | 9,960,000 |
2011/02/14 | 332 | 333 | 326 | 327 | 9,419,000 |
2011/02/10 | 323 | 327 | 322 | 326 | 7,378,000 |
2011/02/09 | 329 | 329 | 324 | 327 | 8,053,000 |
2011/02/08 | 330 | 333 | 324 | 325 | 14,689,000 |
2011/02/07 | 326 | 329 | 323 | 327 | 14,777,000 |
2011/02/04 | 319 | 327 | 314 | 315 | 25,915,000 |
2011/02/03 | 305 | 318 | 305 | 318 | 20,645,000 |
2011/02/02 | 300 | 310 | 299 | 308 | 18,822,000 |
2011/02/01 | 293 | 300 | 292 | 298 | 8,683,000 |
2011/01/31 | 293 | 295 | 289 | 294 | 9,730,000 |
2011/01/28 | 301 | 302 | 296 | 297 | 8,637,000 |
2011/01/27 | 305 | 305 | 295 | 299 | 13,612,000 |
2011/01/26 | 302 | 305 | 300 | 302 | 8,150,000 |
2011/01/25 | 305 | 308 | 300 | 305 | 15,030,000 |
2011/01/24 | 302 | 309 | 299 | 309 | 13,012,000 |
2011/01/21 | 311 | 311 | 296 | 298 | 18,714,000 |
2011/01/20 | 308 | 312 | 303 | 309 | 21,692,000 |
2011/01/19 | 298 | 311 | 297 | 310 | 24,676,000 |
2011/01/18 | 290 | 297 | 286 | 296 | 13,646,000 |
2011/01/17 | 292 | 295 | 289 | 290 | 8,853,000 |
2011/01/14 | 297 | 300 | 292 | 292 | 15,015,000 |
2011/01/13 | 309 | 310 | 299 | 300 | 9,169,000 |
2011/01/12 | 308 | 310 | 304 | 305 | 10,527,000 |
2011/01/11 | 300 | 306 | 299 | 304 | 7,790,000 |
2011/01/07 | 301 | 305 | 298 | 302 | 9,519,000 |
2011/01/06 | 300 | 304 | 299 | 301 | 10,768,000 |
2011/01/05 | 295 | 298 | 295 | 297 | 7,527,000 |
2011/01/04 | 295 | 296 | 291 | 295 | 6,219,000 |