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 |
---|---|---|---|---|---|
2012/12/28 | 225 | 226 | 221 | 223 | 7,808,000 |
2012/12/27 | 216 | 225 | 215 | 221 | 15,749,000 |
2012/12/26 | 208 | 214 | 206 | 213 | 12,880,000 |
2012/12/25 | 209 | 210 | 204 | 205 | 7,215,000 |
2012/12/21 | 212 | 213 | 202 | 207 | 15,746,000 |
2012/12/20 | 208 | 212 | 204 | 208 | 10,674,000 |
2012/12/19 | 207 | 211 | 206 | 210 | 15,625,000 |
2012/12/18 | 200 | 210 | 200 | 206 | 15,494,000 |
2012/12/17 | 201 | 202 | 197 | 198 | 7,639,000 |
2012/12/14 | 197 | 197 | 191 | 195 | 12,823,000 |
2012/12/13 | 187 | 198 | 187 | 194 | 14,040,000 |
2012/12/12 | 185 | 185 | 182 | 184 | 6,039,000 |
2012/12/11 | 185 | 185 | 181 | 183 | 4,720,000 |
2012/12/10 | 187 | 189 | 183 | 184 | 8,359,000 |
2012/12/07 | 184 | 188 | 184 | 186 | 5,832,000 |
2012/12/06 | 184 | 192 | 183 | 187 | 12,950,000 |
2012/12/05 | 183 | 184 | 179 | 182 | 10,415,000 |
2012/12/04 | 187 | 187 | 182 | 184 | 8,942,000 |
2012/12/03 | 188 | 189 | 185 | 188 | 5,980,000 |
2012/11/30 | 186 | 188 | 182 | 186 | 8,610,000 |
2012/11/29 | 187 | 187 | 182 | 186 | 9,530,000 |
2012/11/28 | 188 | 189 | 181 | 182 | 11,495,000 |
2012/11/27 | 192 | 193 | 188 | 190 | 7,941,000 |
2012/11/26 | 193 | 198 | 191 | 192 | 10,064,000 |
2012/11/22 | 188 | 192 | 188 | 191 | 8,355,000 |
2012/11/21 | 181 | 186 | 180 | 185 | 10,781,000 |
2012/11/20 | 183 | 184 | 180 | 181 | 14,798,000 |
2012/11/19 | 179 | 184 | 178 | 181 | 12,708,000 |
2012/11/16 | 170 | 181 | 168 | 178 | 27,091,000 |
2012/11/15 | 155 | 168 | 155 | 165 | 14,823,000 |
2012/11/14 | 154 | 155 | 152 | 154 | 4,665,000 |
2012/11/13 | 157 | 158 | 153 | 155 | 6,976,000 |
2012/11/12 | 160 | 162 | 158 | 158 | 2,994,000 |
2012/11/09 | 161 | 163 | 160 | 162 | 7,021,000 |
2012/11/08 | 166 | 167 | 163 | 165 | 7,012,000 |
2012/11/07 | 166 | 168 | 163 | 168 | 8,394,000 |
2012/11/06 | 167 | 168 | 162 | 164 | 9,917,000 |
2012/11/05 | 168 | 169 | 166 | 168 | 3,363,000 |
2012/11/02 | 171 | 172 | 166 | 169 | 11,789,000 |
2012/11/01 | 165 | 171 | 164 | 168 | 12,162,000 |
2012/10/31 | 160 | 168 | 160 | 165 | 8,725,000 |
2012/10/30 | 160 | 163 | 158 | 159 | 8,242,000 |
2012/10/29 | 160 | 162 | 159 | 160 | 4,217,000 |
2012/10/26 | 163 | 166 | 160 | 160 | 5,334,000 |
2012/10/25 | 162 | 163 | 159 | 162 | 6,767,000 |
2012/10/24 | 162 | 165 | 161 | 162 | 9,805,000 |
2012/10/23 | 170 | 173 | 165 | 167 | 8,900,000 |
2012/10/22 | 160 | 166 | 159 | 165 | 8,606,000 |
2012/10/19 | 162 | 165 | 159 | 165 | 9,207,000 |
2012/10/18 | 162 | 165 | 160 | 164 | 8,921,000 |
2012/10/17 | 160 | 163 | 159 | 161 | 10,530,000 |
2012/10/16 | 153 | 158 | 153 | 156 | 9,230,000 |
2012/10/15 | 146 | 152 | 145 | 151 | 9,908,000 |
2012/10/12 | 146 | 149 | 146 | 146 | 7,659,000 |
2012/10/11 | 146 | 149 | 145 | 146 | 6,426,000 |
2012/10/10 | 148 | 149 | 143 | 145 | 9,951,000 |
2012/10/09 | 152 | 153 | 149 | 150 | 8,257,000 |
2012/10/05 | 149 | 157 | 148 | 155 | 14,408,000 |
2012/10/04 | 152 | 154 | 150 | 150 | 9,168,000 |
2012/10/03 | 154 | 155 | 151 | 152 | 5,496,000 |
2012/10/02 | 155 | 159 | 155 | 156 | 12,049,000 |
2012/10/01 | 152 | 154 | 151 | 154 | 5,383,000 |
2012/09/28 | 155 | 157 | 152 | 153 | 9,196,000 |
2012/09/27 | 154 | 157 | 150 | 153 | 19,219,000 |
2012/09/26 | 163 | 164 | 158 | 159 | 6,110,000 |
2012/09/25 | 165 | 171 | 165 | 168 | 9,897,000 |
2012/09/24 | 166 | 169 | 165 | 166 | 5,346,000 |
2012/09/21 | 171 | 172 | 167 | 168 | 7,560,000 |
2012/09/20 | 175 | 177 | 169 | 170 | 9,070,000 |
2012/09/19 | 177 | 180 | 173 | 176 | 9,890,000 |
2012/09/18 | 170 | 177 | 168 | 175 | 9,950,000 |
2012/09/14 | 166 | 173 | 165 | 170 | 16,109,000 |
2012/09/13 | 158 | 162 | 156 | 160 | 6,519,000 |
2012/09/12 | 155 | 158 | 154 | 157 | 6,494,000 |
2012/09/11 | 155 | 156 | 153 | 154 | 4,078,000 |
2012/09/10 | 154 | 158 | 151 | 157 | 9,539,000 |
2012/09/07 | 155 | 157 | 154 | 157 | 13,441,000 |
2012/09/06 | 150 | 151 | 147 | 150 | 8,700,000 |
2012/09/05 | 156 | 157 | 150 | 151 | 7,445,000 |
2012/09/04 | 157 | 161 | 156 | 159 | 5,568,000 |
2012/09/03 | 161 | 161 | 153 | 157 | 8,991,000 |
2012/08/31 | 165 | 166 | 159 | 159 | 7,383,000 |
2012/08/30 | 169 | 170 | 165 | 167 | 4,472,000 |
2012/08/29 | 165 | 168 | 165 | 168 | 3,332,000 |
2012/08/28 | 174 | 174 | 164 | 166 | 10,016,000 |
2012/08/27 | 175 | 176 | 172 | 174 | 4,203,000 |
2012/08/24 | 176 | 176 | 170 | 172 | 6,817,000 |
2012/08/23 | 179 | 180 | 176 | 178 | 9,900,000 |
2012/08/22 | 183 | 183 | 178 | 179 | 8,364,000 |
2012/08/21 | 185 | 188 | 183 | 184 | 4,872,000 |
2012/08/20 | 187 | 190 | 185 | 186 | 7,393,000 |
2012/08/17 | 181 | 187 | 180 | 184 | 9,864,000 |
2012/08/16 | 179 | 181 | 176 | 180 | 12,151,000 |
2012/08/15 | 184 | 184 | 177 | 178 | 8,150,000 |
2012/08/14 | 182 | 185 | 181 | 182 | 5,470,000 |
2012/08/13 | 181 | 184 | 176 | 183 | 11,042,000 |
2012/08/10 | 182 | 185 | 179 | 181 | 7,992,000 |
2012/08/09 | 180 | 185 | 180 | 182 | 11,389,000 |
2012/08/08 | 171 | 185 | 171 | 181 | 17,411,000 |
2012/08/07 | 160 | 178 | 158 | 175 | 27,244,000 |
2012/08/06 | 165 | 168 | 157 | 159 | 11,055,000 |
2012/08/03 | 165 | 165 | 159 | 163 | 6,346,000 |
2012/08/02 | 170 | 171 | 166 | 167 | 6,450,000 |
2012/08/01 | 175 | 175 | 167 | 170 | 7,777,000 |
2012/07/31 | 177 | 178 | 173 | 177 | 6,427,000 |
2012/07/30 | 180 | 183 | 175 | 177 | 5,515,000 |
2012/07/27 | 176 | 179 | 174 | 176 | 7,510,000 |
2012/07/26 | 169 | 174 | 167 | 172 | 9,030,000 |
2012/07/25 | 168 | 169 | 164 | 165 | 5,199,000 |
2012/07/24 | 170 | 173 | 169 | 170 | 8,415,000 |
2012/07/23 | 175 | 175 | 168 | 169 | 7,271,000 |
2012/07/20 | 184 | 184 | 178 | 178 | 5,435,000 |
2012/07/19 | 182 | 187 | 182 | 184 | 5,415,000 |
2012/07/18 | 183 | 185 | 180 | 180 | 5,272,000 |
2012/07/17 | 190 | 190 | 181 | 181 | 6,823,000 |
2012/07/13 | 188 | 191 | 187 | 188 | 6,147,000 |
2012/07/12 | 193 | 194 | 186 | 187 | 10,627,000 |
2012/07/11 | 201 | 201 | 193 | 195 | 9,911,000 |
2012/07/10 | 204 | 207 | 201 | 201 | 5,893,000 |
2012/07/09 | 206 | 210 | 203 | 203 | 11,119,000 |
2012/07/06 | 198 | 208 | 198 | 206 | 13,578,000 |
2012/07/05 | 200 | 202 | 199 | 200 | 4,527,000 |
2012/07/04 | 200 | 202 | 199 | 200 | 4,806,000 |
2012/07/03 | 201 | 205 | 198 | 199 | 10,401,000 |
2012/07/02 | 200 | 205 | 198 | 203 | 10,081,000 |
2012/06/29 | 191 | 199 | 191 | 198 | 8,460,000 |
2012/06/28 | 197 | 197 | 193 | 194 | 5,186,000 |
2012/06/27 | 194 | 195 | 192 | 194 | 4,851,000 |
2012/06/26 | 197 | 197 | 188 | 195 | 12,938,000 |
2012/06/25 | 204 | 205 | 196 | 197 | 8,629,000 |
2012/06/22 | 199 | 204 | 196 | 201 | 11,334,000 |
2012/06/21 | 200 | 206 | 198 | 201 | 13,058,000 |
2012/06/20 | 193 | 196 | 193 | 195 | 6,517,000 |
2012/06/19 | 194 | 197 | 191 | 192 | 6,216,000 |
2012/06/18 | 197 | 198 | 194 | 197 | 7,229,000 |
2012/06/15 | 200 | 200 | 189 | 193 | 8,275,000 |
2012/06/14 | 192 | 196 | 191 | 195 | 5,484,000 |
2012/06/13 | 197 | 197 | 192 | 193 | 6,934,000 |
2012/06/12 | 191 | 195 | 189 | 192 | 9,233,000 |
2012/06/11 | 192 | 196 | 191 | 196 | 8,203,000 |
2012/06/08 | 193 | 193 | 185 | 187 | 11,646,000 |
2012/06/07 | 195 | 197 | 189 | 193 | 10,793,000 |
2012/06/06 | 186 | 193 | 183 | 190 | 10,725,000 |
2012/06/05 | 184 | 187 | 183 | 184 | 12,378,000 |
2012/06/04 | 184 | 185 | 179 | 181 | 13,381,000 |
2012/06/01 | 197 | 197 | 190 | 191 | 12,425,000 |
2012/05/31 | 200 | 203 | 198 | 199 | 13,997,000 |
2012/05/30 | 213 | 213 | 202 | 205 | 15,226,000 |
2012/05/29 | 210 | 215 | 208 | 214 | 11,204,000 |
2012/05/28 | 210 | 211 | 207 | 209 | 5,562,000 |
2012/05/25 | 214 | 215 | 207 | 208 | 8,260,000 |
2012/05/24 | 212 | 215 | 210 | 213 | 6,543,000 |
2012/05/23 | 216 | 218 | 210 | 212 | 9,412,000 |
2012/05/22 | 213 | 218 | 212 | 216 | 9,113,000 |
2012/05/21 | 212 | 213 | 209 | 212 | 9,368,000 |
2012/05/18 | 213 | 214 | 209 | 210 | 12,000,000 |
2012/05/17 | 207 | 217 | 207 | 215 | 13,835,000 |
2012/05/16 | 209 | 209 | 203 | 205 | 9,531,000 |
2012/05/15 | 205 | 207 | 198 | 207 | 13,318,000 |
2012/05/14 | 214 | 216 | 208 | 208 | 10,930,000 |
2012/05/11 | 221 | 224 | 214 | 216 | 7,990,000 |
2012/05/10 | 217 | 228 | 217 | 221 | 10,267,000 |
2012/05/09 | 220 | 221 | 217 | 218 | 6,826,000 |
2012/05/08 | 220 | 224 | 219 | 223 | 9,315,000 |
2012/05/07 | 226 | 226 | 218 | 219 | 9,117,000 |
2012/05/02 | 230 | 231 | 227 | 229 | 5,533,000 |
2012/05/01 | 231 | 232 | 229 | 230 | 6,503,000 |
2012/04/27 | 230 | 241 | 230 | 231 | 14,445,000 |
2012/04/26 | 234 | 235 | 229 | 231 | 6,454,000 |
2012/04/25 | 233 | 235 | 232 | 233 | 6,493,000 |
2012/04/24 | 231 | 234 | 230 | 232 | 11,768,000 |
2012/04/23 | 228 | 233 | 226 | 232 | 40,748,000 |
2012/04/20 | 242 | 244 | 241 | 242 | 8,747,000 |
2012/04/19 | 239 | 242 | 238 | 240 | 5,180,000 |
2012/04/18 | 243 | 243 | 239 | 241 | 6,489,000 |
2012/04/17 | 234 | 239 | 231 | 236 | 8,232,000 |
2012/04/16 | 236 | 236 | 232 | 232 | 5,437,000 |
2012/04/13 | 243 | 244 | 238 | 238 | 10,942,000 |
2012/04/12 | 236 | 242 | 234 | 240 | 11,579,000 |
2012/04/11 | 235 | 236 | 228 | 232 | 11,793,000 |
2012/04/10 | 240 | 241 | 235 | 237 | 6,547,000 |
2012/04/09 | 240 | 241 | 237 | 239 | 6,845,000 |
2012/04/06 | 244 | 246 | 240 | 243 | 8,706,000 |
2012/04/05 | 242 | 248 | 242 | 245 | 11,292,000 |
2012/04/04 | 251 | 252 | 243 | 245 | 11,074,000 |
2012/04/03 | 246 | 254 | 246 | 252 | 17,926,000 |
2012/04/02 | 250 | 251 | 243 | 244 | 13,810,000 |
2012/03/30 | 255 | 255 | 249 | 251 | 7,966,000 |
2012/03/29 | 254 | 257 | 252 | 253 | 7,711,000 |
2012/03/28 | 254 | 258 | 253 | 254 | 5,848,000 |
2012/03/27 | 257 | 261 | 256 | 257 | 10,811,000 |
2012/03/26 | 255 | 255 | 251 | 252 | 8,435,000 |
2012/03/23 | 257 | 258 | 251 | 252 | 9,001,000 |
2012/03/22 | 258 | 262 | 256 | 258 | 6,435,000 |
2012/03/21 | 262 | 264 | 259 | 259 | 9,837,000 |
2012/03/19 | 266 | 267 | 261 | 263 | 8,753,000 |
2012/03/16 | 263 | 267 | 262 | 265 | 13,049,000 |
2012/03/15 | 268 | 270 | 261 | 263 | 15,313,000 |
2012/03/14 | 271 | 272 | 268 | 268 | 6,832,000 |
2012/03/13 | 269 | 272 | 266 | 267 | 15,441,000 |
2012/03/12 | 269 | 275 | 269 | 270 | 11,485,000 |
2012/03/09 | 270 | 271 | 265 | 267 | 17,130,000 |
2012/03/08 | 266 | 269 | 264 | 266 | 6,611,000 |
2012/03/07 | 260 | 264 | 256 | 262 | 12,503,000 |
2012/03/06 | 269 | 270 | 259 | 264 | 14,425,000 |
2012/03/05 | 274 | 277 | 269 | 272 | 8,789,000 |
2012/03/02 | 273 | 278 | 270 | 273 | 16,448,000 |
2012/03/01 | 277 | 281 | 266 | 269 | 14,923,000 |
2012/02/29 | 284 | 285 | 277 | 278 | 12,436,000 |
2012/02/28 | 276 | 284 | 273 | 283 | 13,705,000 |
2012/02/27 | 281 | 286 | 279 | 279 | 13,388,000 |
2012/02/24 | 274 | 280 | 272 | 279 | 10,515,000 |
2012/02/23 | 276 | 277 | 271 | 272 | 12,268,000 |
2012/02/22 | 277 | 279 | 273 | 277 | 11,395,000 |
2012/02/21 | 279 | 282 | 276 | 277 | 9,300,000 |
2012/02/20 | 275 | 284 | 275 | 278 | 16,212,000 |
2012/02/17 | 267 | 270 | 261 | 269 | 12,076,000 |
2012/02/16 | 261 | 264 | 259 | 259 | 12,866,000 |
2012/02/15 | 261 | 268 | 259 | 263 | 11,183,000 |
2012/02/14 | 258 | 261 | 255 | 260 | 9,113,000 |
2012/02/13 | 257 | 263 | 256 | 259 | 7,642,000 |
2012/02/10 | 264 | 264 | 259 | 260 | 9,998,000 |
2012/02/09 | 261 | 268 | 259 | 264 | 10,698,000 |
2012/02/08 | 261 | 263 | 256 | 260 | 12,050,000 |
2012/02/07 | 254 | 260 | 254 | 258 | 13,266,000 |
2012/02/06 | 246 | 263 | 246 | 252 | 12,473,000 |
2012/02/03 | 249 | 249 | 238 | 246 | 14,551,000 |
2012/02/02 | 245 | 250 | 244 | 247 | 6,238,000 |
2012/02/01 | 242 | 246 | 241 | 243 | 7,472,000 |
2012/01/31 | 240 | 244 | 239 | 241 | 7,042,000 |
2012/01/30 | 247 | 248 | 241 | 242 | 5,596,000 |
2012/01/27 | 248 | 249 | 246 | 247 | 5,379,000 |
2012/01/26 | 250 | 252 | 246 | 248 | 4,717,000 |
2012/01/25 | 248 | 250 | 245 | 249 | 7,674,000 |
2012/01/24 | 251 | 252 | 246 | 247 | 4,395,000 |
2012/01/23 | 253 | 254 | 248 | 249 | 6,650,000 |
2012/01/20 | 247 | 255 | 246 | 252 | 15,500,000 |
2012/01/19 | 235 | 245 | 234 | 244 | 18,457,000 |
2012/01/18 | 230 | 235 | 229 | 232 | 9,293,000 |
2012/01/17 | 229 | 231 | 229 | 229 | 4,632,000 |
2012/01/16 | 231 | 231 | 226 | 228 | 7,350,000 |
2012/01/13 | 231 | 234 | 230 | 233 | 7,918,000 |
2012/01/12 | 231 | 233 | 229 | 232 | 10,934,000 |
2012/01/11 | 228 | 231 | 227 | 231 | 8,931,000 |
2012/01/10 | 229 | 230 | 226 | 227 | 8,598,000 |
2012/01/06 | 238 | 239 | 226 | 229 | 17,051,000 |
2012/01/05 | 240 | 241 | 238 | 239 | 8,570,000 |
2012/01/04 | 237 | 241 | 236 | 240 | 9,052,000 |