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 |
---|---|---|---|---|---|
2015/12/30 | 538 | 545 | 537 | 542 | 5,077,000 |
2015/12/29 | 533 | 538 | 528 | 537 | 6,467,000 |
2015/12/28 | 525 | 536 | 525 | 535 | 5,426,000 |
2015/12/25 | 522 | 527 | 520 | 521 | 3,873,000 |
2015/12/24 | 531 | 540 | 522 | 523 | 8,715,000 |
2015/12/22 | 520 | 523 | 517 | 521 | 4,416,000 |
2015/12/21 | 517 | 524 | 509 | 524 | 8,342,000 |
2015/12/18 | 533 | 542 | 523 | 523 | 12,133,000 |
2015/12/17 | 530 | 538 | 526 | 535 | 11,449,000 |
2015/12/16 | 525 | 528 | 518 | 523 | 8,584,000 |
2015/12/15 | 528 | 529 | 512 | 513 | 10,369,000 |
2015/12/14 | 521 | 532 | 513 | 531 | 11,876,000 |
2015/12/11 | 530 | 534 | 526 | 533 | 10,743,000 |
2015/12/10 | 523 | 527 | 519 | 520 | 6,860,000 |
2015/12/09 | 524 | 534 | 519 | 524 | 8,152,000 |
2015/12/08 | 536 | 537 | 524 | 525 | 8,707,000 |
2015/12/07 | 528 | 535 | 523 | 534 | 7,410,000 |
2015/12/04 | 525 | 531 | 521 | 524 | 10,236,000 |
2015/12/03 | 537 | 538 | 526 | 533 | 11,128,000 |
2015/12/02 | 527 | 536 | 527 | 528 | 12,796,000 |
2015/12/01 | 516 | 528 | 514 | 527 | 9,099,000 |
2015/11/30 | 517 | 519 | 511 | 513 | 8,668,000 |
2015/11/27 | 518 | 518 | 507 | 512 | 5,723,000 |
2015/11/26 | 514 | 519 | 511 | 514 | 4,897,000 |
2015/11/25 | 512 | 516 | 509 | 509 | 6,697,000 |
2015/11/24 | 509 | 519 | 509 | 513 | 8,428,000 |
2015/11/20 | 497 | 509 | 496 | 507 | 8,751,000 |
2015/11/19 | 508 | 509 | 493 | 496 | 13,775,000 |
2015/11/18 | 508 | 513 | 502 | 503 | 6,280,000 |
2015/11/17 | 496 | 507 | 496 | 504 | 9,605,000 |
2015/11/16 | 475 | 492 | 475 | 488 | 5,614,000 |
2015/11/13 | 487 | 488 | 482 | 487 | 7,180,000 |
2015/11/12 | 491 | 498 | 490 | 492 | 8,047,000 |
2015/11/11 | 493 | 497 | 490 | 491 | 7,723,000 |
2015/11/10 | 489 | 494 | 486 | 492 | 8,363,000 |
2015/11/09 | 496 | 496 | 486 | 489 | 9,764,000 |
2015/11/06 | 498 | 505 | 484 | 489 | 12,281,000 |
2015/11/05 | 476 | 500 | 471 | 498 | 24,858,000 |
2015/11/04 | 480 | 490 | 477 | 484 | 15,835,000 |
2015/11/02 | 458 | 474 | 457 | 470 | 13,427,000 |
2015/10/30 | 457 | 467 | 448 | 461 | 12,553,000 |
2015/10/29 | 458 | 459 | 453 | 457 | 9,292,000 |
2015/10/28 | 454 | 457 | 452 | 456 | 5,321,000 |
2015/10/27 | 457 | 459 | 452 | 453 | 7,001,000 |
2015/10/26 | 454 | 461 | 451 | 458 | 7,010,000 |
2015/10/23 | 453 | 456 | 449 | 452 | 8,277,000 |
2015/10/22 | 446 | 453 | 440 | 445 | 7,957,000 |
2015/10/21 | 439 | 452 | 437 | 450 | 8,516,000 |
2015/10/20 | 444 | 444 | 439 | 439 | 6,253,000 |
2015/10/19 | 441 | 442 | 436 | 438 | 8,246,000 |
2015/10/16 | 443 | 448 | 440 | 445 | 8,407,000 |
2015/10/15 | 430 | 440 | 425 | 440 | 6,795,000 |
2015/10/14 | 440 | 444 | 434 | 435 | 7,625,000 |
2015/10/13 | 439 | 449 | 438 | 444 | 9,264,000 |
2015/10/09 | 440 | 452 | 438 | 445 | 21,129,000 |
2015/10/08 | 432 | 442 | 422 | 425 | 17,593,000 |
2015/10/07 | 414 | 441 | 413 | 434 | 22,947,000 |
2015/10/06 | 415 | 419 | 407 | 409 | 6,670,000 |
2015/10/05 | 401 | 409 | 399 | 408 | 9,297,000 |
2015/10/02 | 387 | 404 | 386 | 402 | 8,265,000 |
2015/10/01 | 389 | 395 | 380 | 392 | 10,758,000 |
2015/09/30 | 380 | 383 | 374 | 381 | 9,894,000 |
2015/09/29 | 379 | 379 | 366 | 370 | 11,449,000 |
2015/09/28 | 395 | 401 | 386 | 388 | 10,946,000 |
2015/09/25 | 392 | 407 | 388 | 405 | 16,848,000 |
2015/09/24 | 400 | 406 | 393 | 396 | 8,003,000 |
2015/09/18 | 409 | 410 | 402 | 406 | 8,109,000 |
2015/09/17 | 411 | 417 | 407 | 415 | 12,995,000 |
2015/09/16 | 396 | 397 | 390 | 394 | 9,243,000 |
2015/09/15 | 394 | 399 | 389 | 389 | 7,846,000 |
2015/09/14 | 402 | 402 | 390 | 392 | 6,251,000 |
2015/09/11 | 393 | 401 | 393 | 398 | 9,010,000 |
2015/09/10 | 394 | 401 | 392 | 399 | 12,925,000 |
2015/09/09 | 392 | 404 | 390 | 403 | 13,395,000 |
2015/09/08 | 385 | 390 | 375 | 377 | 9,819,000 |
2015/09/07 | 380 | 385 | 373 | 380 | 14,839,000 |
2015/09/04 | 396 | 398 | 379 | 386 | 12,511,000 |
2015/09/03 | 401 | 407 | 393 | 394 | 11,835,000 |
2015/09/02 | 387 | 400 | 383 | 391 | 16,224,000 |
2015/09/01 | 419 | 420 | 393 | 394 | 17,888,000 |
2015/08/31 | 416 | 418 | 407 | 411 | 13,144,000 |
2015/08/28 | 413 | 421 | 408 | 420 | 15,587,000 |
2015/08/27 | 394 | 396 | 387 | 388 | 9,308,000 |
2015/08/26 | 372 | 389 | 372 | 386 | 9,548,000 |
2015/08/25 | 364 | 392 | 363 | 370 | 12,696,000 |
2015/08/24 | 398 | 406 | 384 | 385 | 15,188,000 |
2015/08/21 | 421 | 424 | 413 | 416 | 11,645,000 |
2015/08/20 | 439 | 443 | 433 | 434 | 8,578,000 |
2015/08/19 | 444 | 457 | 444 | 446 | 14,724,000 |
2015/08/18 | 438 | 448 | 438 | 444 | 6,611,000 |
2015/08/17 | 441 | 441 | 432 | 435 | 7,668,000 |
2015/08/14 | 440 | 448 | 437 | 442 | 9,737,000 |
2015/08/13 | 441 | 442 | 431 | 440 | 8,589,000 |
2015/08/12 | 442 | 446 | 433 | 436 | 7,936,000 |
2015/08/11 | 450 | 453 | 440 | 442 | 11,332,000 |
2015/08/10 | 452 | 456 | 441 | 445 | 10,252,000 |
2015/08/07 | 437 | 449 | 435 | 447 | 15,230,000 |
2015/08/06 | 471 | 472 | 459 | 459 | 12,210,000 |
2015/08/05 | 466 | 475 | 462 | 471 | 9,650,000 |
2015/08/04 | 465 | 469 | 459 | 461 | 7,871,000 |
2015/08/03 | 468 | 476 | 458 | 463 | 10,899,000 |
2015/07/31 | 463 | 478 | 461 | 465 | 9,300,000 |
2015/07/30 | 458 | 470 | 456 | 464 | 12,072,000 |
2015/07/29 | 455 | 461 | 452 | 453 | 10,658,000 |
2015/07/28 | 449 | 452 | 443 | 444 | 15,856,000 |
2015/07/27 | 466 | 467 | 454 | 456 | 12,192,000 |
2015/07/24 | 483 | 487 | 472 | 474 | 11,048,000 |
2015/07/23 | 480 | 489 | 480 | 487 | 17,875,000 |
2015/07/22 | 471 | 487 | 466 | 482 | 46,040,000 |
2015/07/21 | 441 | 442 | 427 | 429 | 12,697,000 |
2015/07/17 | 435 | 439 | 432 | 439 | 6,811,000 |
2015/07/16 | 440 | 441 | 430 | 435 | 11,013,000 |
2015/07/15 | 440 | 442 | 429 | 434 | 8,491,000 |
2015/07/14 | 435 | 440 | 431 | 435 | 13,751,000 |
2015/07/13 | 434 | 438 | 423 | 425 | 14,667,000 |
2015/07/10 | 436 | 438 | 428 | 434 | 11,691,000 |
2015/07/09 | 421 | 436 | 415 | 436 | 15,951,000 |
2015/07/08 | 466 | 467 | 432 | 432 | 17,319,000 |
2015/07/07 | 453 | 467 | 453 | 466 | 11,376,000 |
2015/07/06 | 458 | 461 | 447 | 448 | 13,339,000 |
2015/07/03 | 457 | 469 | 455 | 467 | 9,481,000 |
2015/07/02 | 469 | 470 | 461 | 462 | 10,631,000 |
2015/07/01 | 456 | 467 | 453 | 464 | 10,440,000 |
2015/06/30 | 450 | 458 | 445 | 455 | 14,386,000 |
2015/06/29 | 449 | 460 | 448 | 452 | 12,184,000 |
2015/06/26 | 469 | 469 | 459 | 461 | 12,727,000 |
2015/06/25 | 470 | 471 | 458 | 466 | 20,575,000 |
2015/06/24 | 480 | 485 | 476 | 477 | 15,534,000 |
2015/06/23 | 476 | 486 | 469 | 486 | 21,236,000 |
2015/06/22 | 450 | 455 | 447 | 452 | 10,610,000 |
2015/06/19 | 454 | 459 | 450 | 452 | 8,552,000 |
2015/06/18 | 445 | 454 | 439 | 447 | 14,073,000 |
2015/06/17 | 446 | 456 | 446 | 451 | 21,076,000 |
2015/06/16 | 430 | 447 | 430 | 446 | 20,434,000 |
2015/06/15 | 423 | 428 | 423 | 428 | 5,760,000 |
2015/06/12 | 425 | 427 | 421 | 427 | 10,023,000 |
2015/06/11 | 425 | 426 | 419 | 425 | 10,519,000 |
2015/06/10 | 425 | 427 | 418 | 423 | 10,282,000 |
2015/06/09 | 425 | 429 | 422 | 423 | 10,376,000 |
2015/06/08 | 425 | 432 | 424 | 428 | 8,635,000 |
2015/06/05 | 420 | 423 | 415 | 422 | 6,823,000 |
2015/06/04 | 424 | 424 | 419 | 420 | 5,585,000 |
2015/06/03 | 418 | 422 | 413 | 420 | 8,063,000 |
2015/06/02 | 417 | 427 | 417 | 418 | 10,582,000 |
2015/06/01 | 406 | 419 | 404 | 417 | 10,459,000 |
2015/05/29 | 404 | 409 | 403 | 406 | 7,779,000 |
2015/05/28 | 409 | 409 | 401 | 405 | 8,678,000 |
2015/05/27 | 404 | 409 | 401 | 406 | 6,087,000 |
2015/05/26 | 411 | 412 | 406 | 408 | 4,736,000 |
2015/05/25 | 411 | 413 | 409 | 411 | 4,219,000 |
2015/05/22 | 408 | 412 | 406 | 411 | 5,695,000 |
2015/05/21 | 407 | 410 | 405 | 407 | 6,186,000 |
2015/05/20 | 403 | 411 | 403 | 404 | 9,714,000 |
2015/05/19 | 402 | 405 | 398 | 400 | 8,023,000 |
2015/05/18 | 394 | 403 | 394 | 401 | 8,291,000 |
2015/05/15 | 391 | 396 | 390 | 392 | 5,970,000 |
2015/05/14 | 385 | 390 | 381 | 387 | 8,598,000 |
2015/05/13 | 388 | 391 | 377 | 388 | 12,596,000 |
2015/05/12 | 397 | 408 | 383 | 389 | 22,808,000 |
2015/05/11 | 390 | 396 | 389 | 395 | 8,346,000 |
2015/05/08 | 382 | 387 | 379 | 385 | 6,272,000 |
2015/05/07 | 385 | 389 | 381 | 381 | 8,645,000 |
2015/05/01 | 392 | 395 | 383 | 386 | 12,193,000 |
2015/04/30 | 397 | 402 | 393 | 397 | 10,318,000 |
2015/04/28 | 406 | 409 | 401 | 401 | 9,489,000 |
2015/04/27 | 409 | 423 | 404 | 404 | 18,779,000 |
2015/04/24 | 400 | 411 | 398 | 404 | 18,194,000 |
2015/04/23 | 392 | 398 | 390 | 394 | 6,893,000 |
2015/04/22 | 392 | 394 | 388 | 391 | 7,253,000 |
2015/04/21 | 391 | 394 | 388 | 391 | 8,474,000 |
2015/04/20 | 385 | 390 | 383 | 387 | 7,724,000 |
2015/04/17 | 393 | 395 | 389 | 392 | 12,198,000 |
2015/04/16 | 402 | 405 | 395 | 397 | 12,261,000 |
2015/04/15 | 394 | 408 | 393 | 404 | 13,430,000 |
2015/04/14 | 392 | 398 | 391 | 394 | 9,470,000 |
2015/04/13 | 396 | 397 | 388 | 391 | 8,114,000 |
2015/04/10 | 407 | 407 | 391 | 395 | 14,349,000 |
2015/04/09 | 402 | 408 | 402 | 407 | 6,788,000 |
2015/04/08 | 405 | 409 | 398 | 400 | 10,169,000 |
2015/04/07 | 397 | 404 | 395 | 401 | 7,493,000 |
2015/04/06 | 391 | 399 | 386 | 394 | 8,159,000 |
2015/04/03 | 389 | 398 | 388 | 393 | 10,924,000 |
2015/04/02 | 382 | 390 | 381 | 388 | 10,343,000 |
2015/04/01 | 384 | 387 | 377 | 382 | 13,366,000 |
2015/03/31 | 394 | 395 | 386 | 386 | 10,756,000 |
2015/03/30 | 378 | 390 | 376 | 388 | 10,150,000 |
2015/03/27 | 383 | 392 | 375 | 382 | 12,645,000 |
2015/03/26 | 386 | 387 | 384 | 387 | 6,090,000 |
2015/03/25 | 386 | 391 | 382 | 388 | 8,002,000 |
2015/03/24 | 393 | 395 | 385 | 388 | 12,336,000 |
2015/03/23 | 389 | 398 | 388 | 397 | 11,085,000 |
2015/03/20 | 386 | 392 | 384 | 387 | 12,647,000 |
2015/03/19 | 385 | 394 | 379 | 386 | 16,224,000 |
2015/03/18 | 375 | 387 | 374 | 383 | 19,029,000 |
2015/03/17 | 375 | 377 | 368 | 368 | 6,677,000 |
2015/03/16 | 370 | 374 | 369 | 370 | 7,310,000 |
2015/03/13 | 366 | 373 | 363 | 367 | 14,447,000 |
2015/03/12 | 357 | 362 | 355 | 362 | 9,386,000 |
2015/03/11 | 356 | 362 | 354 | 355 | 11,307,000 |
2015/03/10 | 365 | 366 | 357 | 360 | 10,969,000 |
2015/03/09 | 365 | 370 | 364 | 364 | 5,797,000 |
2015/03/06 | 367 | 371 | 366 | 368 | 5,796,000 |
2015/03/05 | 370 | 371 | 360 | 367 | 8,476,000 |
2015/03/04 | 372 | 380 | 371 | 374 | 16,154,000 |
2015/03/03 | 373 | 374 | 365 | 368 | 5,120,000 |
2015/03/02 | 372 | 377 | 369 | 372 | 6,205,000 |
2015/02/27 | 369 | 370 | 363 | 368 | 10,474,000 |
2015/02/26 | 362 | 368 | 360 | 367 | 8,328,000 |
2015/02/25 | 372 | 375 | 359 | 362 | 18,970,000 |
2015/02/24 | 359 | 368 | 358 | 365 | 12,381,000 |
2015/02/23 | 355 | 359 | 353 | 355 | 5,465,000 |
2015/02/20 | 349 | 354 | 348 | 350 | 7,123,000 |
2015/02/19 | 346 | 349 | 344 | 347 | 8,052,000 |
2015/02/18 | 349 | 353 | 346 | 350 | 5,816,000 |
2015/02/17 | 345 | 347 | 342 | 346 | 6,495,000 |
2015/02/16 | 353 | 356 | 348 | 350 | 10,912,000 |
2015/02/13 | 354 | 355 | 349 | 353 | 7,220,000 |
2015/02/12 | 349 | 357 | 345 | 354 | 12,735,000 |
2015/02/10 | 340 | 344 | 339 | 341 | 8,249,000 |
2015/02/09 | 339 | 342 | 336 | 339 | 7,586,000 |
2015/02/06 | 340 | 341 | 335 | 339 | 5,844,000 |
2015/02/05 | 349 | 356 | 334 | 336 | 13,961,000 |
2015/02/04 | 352 | 354 | 342 | 349 | 12,133,000 |
2015/02/03 | 360 | 364 | 343 | 345 | 12,165,000 |
2015/02/02 | 345 | 358 | 345 | 357 | 10,198,000 |
2015/01/30 | 352 | 354 | 347 | 347 | 6,394,000 |
2015/01/29 | 350 | 352 | 345 | 345 | 6,112,000 |
2015/01/28 | 342 | 355 | 342 | 351 | 8,895,000 |
2015/01/27 | 332 | 347 | 332 | 346 | 9,217,000 |
2015/01/26 | 331 | 331 | 325 | 330 | 7,873,000 |
2015/01/23 | 333 | 338 | 332 | 335 | 8,927,000 |
2015/01/22 | 332 | 334 | 330 | 330 | 5,412,000 |
2015/01/21 | 331 | 334 | 328 | 333 | 6,023,000 |
2015/01/20 | 334 | 336 | 332 | 333 | 6,076,000 |
2015/01/19 | 331 | 335 | 328 | 335 | 7,775,000 |
2015/01/16 | 333 | 335 | 324 | 327 | 13,076,000 |
2015/01/15 | 335 | 344 | 335 | 343 | 9,431,000 |
2015/01/14 | 344 | 346 | 335 | 336 | 7,171,000 |
2015/01/13 | 336 | 342 | 330 | 341 | 9,308,000 |
2015/01/09 | 344 | 346 | 338 | 342 | 8,450,000 |
2015/01/08 | 338 | 344 | 336 | 340 | 7,499,000 |
2015/01/07 | 330 | 340 | 329 | 339 | 14,202,000 |
2015/01/06 | 332 | 335 | 330 | 330 | 6,682,000 |
2015/01/05 | 340 | 343 | 334 | 338 | 7,642,000 |