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 |
---|---|---|---|---|---|
2016/12/30 | 523 | 527 | 517 | 525 | 4,857,000 |
2016/12/29 | 532 | 532 | 524 | 528 | 4,895,000 |
2016/12/28 | 531 | 538 | 529 | 536 | 3,512,000 |
2016/12/27 | 534 | 538 | 530 | 533 | 4,119,000 |
2016/12/26 | 531 | 536 | 530 | 531 | 3,750,000 |
2016/12/22 | 533 | 534 | 525 | 530 | 5,170,000 |
2016/12/21 | 540 | 543 | 528 | 531 | 7,127,000 |
2016/12/20 | 544 | 544 | 537 | 540 | 6,165,000 |
2016/12/19 | 545 | 550 | 544 | 548 | 4,978,000 |
2016/12/16 | 547 | 547 | 540 | 542 | 6,550,000 |
2016/12/15 | 547 | 551 | 539 | 543 | 4,687,000 |
2016/12/14 | 550 | 552 | 542 | 545 | 4,096,000 |
2016/12/13 | 538 | 549 | 535 | 548 | 6,719,000 |
2016/12/12 | 556 | 558 | 544 | 551 | 8,240,000 |
2016/12/09 | 550 | 555 | 547 | 553 | 9,915,000 |
2016/12/08 | 542 | 549 | 540 | 548 | 8,406,000 |
2016/12/07 | 530 | 537 | 525 | 536 | 6,284,000 |
2016/12/06 | 528 | 533 | 525 | 528 | 6,306,000 |
2016/12/05 | 520 | 525 | 518 | 524 | 5,811,000 |
2016/12/02 | 525 | 528 | 519 | 523 | 6,730,000 |
2016/12/01 | 537 | 541 | 526 | 528 | 11,887,000 |
2016/11/30 | 516 | 529 | 514 | 529 | 14,396,000 |
2016/11/29 | 504 | 513 | 504 | 512 | 4,776,000 |
2016/11/28 | 499 | 510 | 497 | 509 | 5,955,000 |
2016/11/25 | 510 | 518 | 507 | 509 | 10,091,000 |
2016/11/24 | 507 | 509 | 504 | 509 | 6,102,000 |
2016/11/22 | 500 | 503 | 498 | 503 | 5,794,000 |
2016/11/21 | 502 | 505 | 495 | 499 | 7,017,000 |
2016/11/18 | 495 | 499 | 492 | 495 | 8,161,000 |
2016/11/17 | 494 | 495 | 480 | 487 | 11,475,000 |
2016/11/16 | 501 | 501 | 493 | 495 | 5,696,000 |
2016/11/15 | 495 | 502 | 492 | 494 | 6,936,000 |
2016/11/14 | 484 | 495 | 480 | 494 | 7,357,000 |
2016/11/11 | 492 | 493 | 482 | 483 | 13,520,000 |
2016/11/10 | 481 | 486 | 477 | 484 | 10,270,000 |
2016/11/09 | 483 | 488 | 442 | 449 | 17,109,000 |
2016/11/08 | 481 | 486 | 478 | 481 | 9,862,000 |
2016/11/07 | 478 | 486 | 475 | 481 | 9,945,000 |
2016/11/04 | 466 | 472 | 461 | 470 | 11,487,000 |
2016/11/02 | 485 | 486 | 463 | 468 | 19,986,000 |
2016/11/01 | 515 | 525 | 485 | 493 | 25,024,000 |
2016/10/31 | 526 | 526 | 515 | 518 | 9,600,000 |
2016/10/28 | 531 | 532 | 525 | 531 | 10,169,000 |
2016/10/27 | 528 | 531 | 521 | 525 | 4,452,000 |
2016/10/26 | 521 | 532 | 520 | 531 | 5,778,000 |
2016/10/25 | 517 | 522 | 515 | 517 | 6,437,000 |
2016/10/24 | 507 | 517 | 506 | 515 | 4,710,000 |
2016/10/21 | 510 | 512 | 506 | 508 | 6,878,000 |
2016/10/20 | 515 | 519 | 504 | 506 | 10,612,000 |
2016/10/19 | 518 | 521 | 507 | 508 | 8,975,000 |
2016/10/18 | 499 | 519 | 498 | 515 | 12,379,000 |
2016/10/17 | 494 | 498 | 486 | 491 | 8,264,000 |
2016/10/14 | 495 | 498 | 490 | 491 | 5,840,000 |
2016/10/13 | 504 | 508 | 496 | 498 | 6,571,000 |
2016/10/12 | 506 | 509 | 502 | 502 | 5,543,000 |
2016/10/11 | 506 | 519 | 506 | 513 | 7,354,000 |
2016/10/07 | 508 | 511 | 503 | 505 | 6,522,000 |
2016/10/06 | 504 | 506 | 500 | 505 | 5,245,000 |
2016/10/05 | 506 | 515 | 498 | 501 | 9,669,000 |
2016/10/04 | 494 | 505 | 490 | 505 | 8,492,000 |
2016/10/03 | 483 | 489 | 479 | 486 | 5,804,000 |
2016/09/30 | 482 | 484 | 473 | 477 | 7,874,000 |
2016/09/29 | 494 | 500 | 492 | 494 | 6,777,000 |
2016/09/28 | 497 | 500 | 488 | 494 | 5,644,000 |
2016/09/27 | 483 | 501 | 478 | 501 | 20,616,000 |
2016/09/26 | 474 | 476 | 465 | 467 | 3,710,000 |
2016/09/23 | 478 | 481 | 473 | 478 | 4,874,000 |
2016/09/21 | 466 | 478 | 460 | 477 | 6,261,000 |
2016/09/20 | 459 | 471 | 458 | 466 | 5,296,000 |
2016/09/16 | 463 | 467 | 460 | 462 | 6,337,000 |
2016/09/15 | 453 | 462 | 453 | 459 | 6,036,000 |
2016/09/14 | 459 | 462 | 454 | 455 | 4,486,000 |
2016/09/13 | 459 | 466 | 454 | 461 | 5,624,000 |
2016/09/12 | 462 | 464 | 458 | 459 | 4,128,000 |
2016/09/09 | 469 | 473 | 467 | 470 | 5,386,000 |
2016/09/08 | 480 | 482 | 466 | 467 | 6,329,000 |
2016/09/07 | 470 | 479 | 465 | 478 | 7,558,000 |
2016/09/06 | 471 | 477 | 471 | 472 | 5,697,000 |
2016/09/05 | 481 | 482 | 472 | 472 | 6,854,000 |
2016/09/02 | 479 | 479 | 470 | 475 | 8,548,000 |
2016/09/01 | 493 | 494 | 476 | 481 | 15,269,000 |
2016/08/31 | 495 | 498 | 493 | 495 | 7,336,000 |
2016/08/30 | 496 | 497 | 492 | 494 | 5,839,000 |
2016/08/29 | 492 | 505 | 492 | 498 | 9,386,000 |
2016/08/26 | 478 | 483 | 476 | 478 | 5,628,000 |
2016/08/25 | 475 | 481 | 473 | 477 | 4,454,000 |
2016/08/24 | 480 | 487 | 480 | 480 | 5,129,000 |
2016/08/23 | 488 | 493 | 473 | 478 | 12,570,000 |
2016/08/22 | 478 | 487 | 473 | 483 | 12,339,000 |
2016/08/19 | 460 | 477 | 459 | 470 | 11,246,000 |
2016/08/18 | 448 | 450 | 444 | 447 | 6,369,000 |
2016/08/17 | 442 | 454 | 440 | 453 | 6,639,000 |
2016/08/16 | 450 | 454 | 440 | 440 | 6,049,000 |
2016/08/15 | 447 | 450 | 445 | 447 | 3,549,000 |
2016/08/12 | 451 | 453 | 447 | 451 | 9,848,000 |
2016/08/10 | 438 | 442 | 437 | 439 | 4,838,000 |
2016/08/09 | 440 | 447 | 439 | 446 | 5,797,000 |
2016/08/08 | 435 | 439 | 427 | 437 | 8,680,000 |
2016/08/05 | 433 | 434 | 425 | 429 | 7,049,000 |
2016/08/04 | 424 | 440 | 419 | 435 | 11,042,000 |
2016/08/03 | 417 | 427 | 413 | 416 | 8,885,000 |
2016/08/02 | 424 | 439 | 417 | 423 | 13,454,000 |
2016/08/01 | 428 | 432 | 421 | 431 | 6,837,000 |
2016/07/29 | 439 | 441 | 429 | 440 | 13,053,000 |
2016/07/28 | 433 | 449 | 433 | 441 | 13,276,000 |
2016/07/27 | 426 | 447 | 423 | 441 | 24,293,000 |
2016/07/26 | 398 | 399 | 387 | 390 | 5,632,000 |
2016/07/25 | 404 | 408 | 400 | 400 | 4,336,000 |
2016/07/22 | 403 | 407 | 400 | 404 | 4,907,000 |
2016/07/21 | 407 | 414 | 404 | 411 | 7,428,000 |
2016/07/20 | 407 | 408 | 391 | 397 | 10,012,000 |
2016/07/19 | 392 | 399 | 388 | 399 | 7,426,000 |
2016/07/15 | 386 | 397 | 386 | 392 | 7,157,000 |
2016/07/14 | 384 | 392 | 382 | 389 | 9,296,000 |
2016/07/13 | 390 | 396 | 381 | 382 | 14,790,000 |
2016/07/12 | 370 | 383 | 367 | 376 | 11,221,000 |
2016/07/11 | 360 | 367 | 352 | 363 | 10,081,000 |
2016/07/08 | 356 | 360 | 349 | 351 | 8,783,000 |
2016/07/07 | 367 | 368 | 355 | 356 | 10,972,000 |
2016/07/06 | 380 | 381 | 371 | 375 | 7,897,000 |
2016/07/05 | 382 | 391 | 380 | 389 | 9,328,000 |
2016/07/04 | 374 | 386 | 369 | 386 | 7,294,000 |
2016/07/01 | 370 | 377 | 368 | 375 | 5,299,000 |
2016/06/30 | 381 | 384 | 372 | 372 | 8,770,000 |
2016/06/29 | 362 | 380 | 361 | 371 | 9,242,000 |
2016/06/28 | 350 | 356 | 345 | 352 | 6,185,000 |
2016/06/27 | 364 | 364 | 351 | 357 | 4,797,000 |
2016/06/24 | 399 | 399 | 351 | 357 | 12,790,000 |
2016/06/23 | 388 | 396 | 385 | 395 | 6,905,000 |
2016/06/22 | 385 | 386 | 380 | 385 | 5,502,000 |
2016/06/21 | 374 | 385 | 372 | 383 | 4,340,000 |
2016/06/20 | 380 | 384 | 378 | 382 | 4,973,000 |
2016/06/17 | 374 | 374 | 366 | 370 | 9,479,000 |
2016/06/16 | 379 | 382 | 365 | 367 | 8,892,000 |
2016/06/15 | 375 | 389 | 373 | 381 | 6,668,000 |
2016/06/14 | 383 | 386 | 373 | 378 | 11,367,000 |
2016/06/13 | 402 | 405 | 384 | 385 | 10,313,000 |
2016/06/10 | 418 | 418 | 410 | 415 | 5,604,000 |
2016/06/09 | 417 | 421 | 414 | 418 | 5,163,000 |
2016/06/08 | 424 | 425 | 412 | 421 | 7,509,000 |
2016/06/07 | 415 | 424 | 412 | 421 | 10,030,000 |
2016/06/06 | 398 | 402 | 394 | 401 | 6,340,000 |
2016/06/03 | 402 | 406 | 399 | 405 | 6,876,000 |
2016/06/02 | 407 | 409 | 396 | 399 | 5,801,000 |
2016/06/01 | 410 | 414 | 406 | 409 | 6,120,000 |
2016/05/31 | 403 | 420 | 402 | 417 | 14,423,000 |
2016/05/30 | 400 | 404 | 395 | 403 | 4,428,000 |
2016/05/27 | 395 | 397 | 392 | 395 | 4,306,000 |
2016/05/26 | 390 | 397 | 390 | 393 | 5,268,000 |
2016/05/25 | 396 | 397 | 391 | 393 | 6,121,000 |
2016/05/24 | 384 | 392 | 383 | 388 | 7,316,000 |
2016/05/23 | 380 | 388 | 374 | 386 | 9,105,000 |
2016/05/20 | 367 | 382 | 365 | 380 | 7,691,000 |
2016/05/19 | 373 | 375 | 367 | 369 | 5,430,000 |
2016/05/18 | 363 | 372 | 361 | 370 | 6,966,000 |
2016/05/17 | 362 | 367 | 360 | 366 | 8,104,000 |
2016/05/16 | 366 | 373 | 363 | 364 | 7,819,000 |
2016/05/13 | 376 | 378 | 362 | 366 | 13,119,000 |
2016/05/12 | 368 | 370 | 363 | 368 | 5,734,000 |
2016/05/11 | 372 | 376 | 369 | 370 | 5,979,000 |
2016/05/10 | 355 | 372 | 355 | 371 | 9,015,000 |
2016/05/09 | 358 | 359 | 353 | 355 | 4,801,000 |
2016/05/06 | 354 | 358 | 350 | 356 | 5,437,000 |
2016/05/02 | 352 | 360 | 350 | 354 | 7,819,000 |
2016/04/28 | 389 | 393 | 371 | 372 | 10,411,000 |
2016/04/27 | 389 | 395 | 385 | 394 | 7,258,000 |
2016/04/26 | 389 | 391 | 376 | 386 | 7,863,000 |
2016/04/25 | 396 | 398 | 390 | 394 | 7,442,000 |
2016/04/22 | 382 | 393 | 382 | 392 | 6,888,000 |
2016/04/21 | 383 | 388 | 380 | 387 | 7,831,000 |
2016/04/20 | 376 | 378 | 371 | 373 | 5,176,000 |
2016/04/19 | 365 | 371 | 363 | 370 | 7,141,000 |
2016/04/18 | 348 | 358 | 348 | 353 | 7,800,000 |
2016/04/15 | 367 | 370 | 361 | 363 | 8,540,000 |
2016/04/14 | 368 | 373 | 366 | 370 | 9,090,000 |
2016/04/13 | 347 | 362 | 347 | 360 | 9,470,000 |
2016/04/12 | 339 | 350 | 339 | 347 | 9,415,000 |
2016/04/11 | 335 | 336 | 326 | 334 | 7,414,000 |
2016/04/08 | 321 | 341 | 320 | 336 | 12,541,000 |
2016/04/07 | 329 | 335 | 324 | 326 | 10,698,000 |
2016/04/06 | 340 | 340 | 322 | 327 | 23,789,000 |
2016/04/05 | 360 | 361 | 345 | 348 | 9,591,000 |
2016/04/04 | 355 | 366 | 354 | 363 | 6,595,000 |
2016/04/01 | 372 | 372 | 359 | 360 | 10,801,000 |
2016/03/31 | 374 | 381 | 371 | 375 | 7,711,000 |
2016/03/30 | 377 | 378 | 372 | 374 | 8,762,000 |
2016/03/29 | 377 | 383 | 376 | 382 | 6,208,000 |
2016/03/28 | 380 | 381 | 374 | 379 | 5,730,000 |
2016/03/25 | 369 | 377 | 368 | 374 | 6,409,000 |
2016/03/24 | 370 | 371 | 364 | 366 | 5,602,000 |
2016/03/23 | 375 | 376 | 368 | 371 | 8,724,000 |
2016/03/22 | 371 | 377 | 370 | 375 | 9,314,000 |
2016/03/18 | 365 | 369 | 364 | 366 | 7,876,000 |
2016/03/17 | 370 | 375 | 364 | 365 | 11,889,000 |
2016/03/16 | 368 | 376 | 366 | 370 | 6,563,000 |
2016/03/15 | 378 | 382 | 372 | 373 | 10,888,000 |
2016/03/14 | 386 | 390 | 381 | 386 | 7,839,000 |
2016/03/11 | 367 | 381 | 366 | 380 | 10,703,000 |
2016/03/10 | 366 | 375 | 360 | 373 | 9,907,000 |
2016/03/09 | 359 | 361 | 352 | 361 | 12,330,000 |
2016/03/08 | 376 | 376 | 362 | 366 | 10,613,000 |
2016/03/07 | 380 | 382 | 375 | 377 | 9,634,000 |
2016/03/04 | 382 | 390 | 380 | 381 | 13,354,000 |
2016/03/03 | 369 | 386 | 369 | 385 | 16,818,000 |
2016/03/02 | 370 | 372 | 367 | 368 | 20,016,000 |
2016/03/01 | 364 | 365 | 351 | 359 | 19,444,000 |
2016/02/29 | 377 | 384 | 368 | 369 | 15,566,000 |
2016/02/26 | 380 | 388 | 366 | 368 | 13,377,000 |
2016/02/25 | 370 | 378 | 352 | 376 | 17,497,000 |
2016/02/24 | 377 | 383 | 371 | 375 | 14,918,000 |
2016/02/23 | 397 | 403 | 390 | 391 | 9,816,000 |
2016/02/22 | 394 | 403 | 390 | 396 | 8,612,000 |
2016/02/19 | 397 | 402 | 392 | 399 | 9,560,000 |
2016/02/18 | 404 | 410 | 400 | 405 | 13,175,000 |
2016/02/17 | 389 | 395 | 381 | 388 | 10,492,000 |
2016/02/16 | 388 | 400 | 381 | 393 | 15,166,000 |
2016/02/15 | 387 | 397 | 373 | 393 | 11,635,000 |
2016/02/12 | 373 | 382 | 357 | 360 | 34,724,000 |
2016/02/10 | 413 | 414 | 385 | 397 | 24,890,000 |
2016/02/09 | 430 | 432 | 413 | 415 | 17,178,000 |
2016/02/08 | 438 | 455 | 432 | 452 | 13,699,000 |
2016/02/05 | 440 | 448 | 427 | 446 | 13,841,000 |
2016/02/04 | 457 | 462 | 444 | 453 | 19,223,000 |
2016/02/03 | 480 | 481 | 443 | 450 | 37,897,000 |
2016/02/02 | 529 | 543 | 486 | 493 | 34,353,000 |
2016/02/01 | 539 | 542 | 530 | 538 | 12,435,000 |
2016/01/29 | 498 | 520 | 496 | 519 | 13,747,000 |
2016/01/28 | 494 | 502 | 489 | 497 | 11,000,000 |
2016/01/27 | 484 | 496 | 482 | 493 | 9,742,000 |
2016/01/26 | 481 | 481 | 474 | 476 | 7,084,000 |
2016/01/25 | 488 | 495 | 482 | 491 | 8,304,000 |
2016/01/22 | 470 | 484 | 463 | 483 | 13,206,000 |
2016/01/21 | 463 | 477 | 453 | 454 | 12,378,000 |
2016/01/20 | 484 | 486 | 464 | 464 | 10,068,000 |
2016/01/19 | 473 | 482 | 471 | 481 | 9,359,000 |
2016/01/18 | 469 | 477 | 462 | 474 | 11,833,000 |
2016/01/15 | 496 | 502 | 481 | 484 | 14,164,000 |
2016/01/14 | 488 | 493 | 481 | 488 | 13,176,000 |
2016/01/13 | 488 | 503 | 488 | 502 | 10,245,000 |
2016/01/12 | 487 | 491 | 478 | 480 | 10,407,000 |
2016/01/08 | 483 | 502 | 479 | 496 | 14,743,000 |
2016/01/07 | 506 | 508 | 487 | 491 | 16,218,000 |
2016/01/06 | 508 | 515 | 505 | 512 | 12,581,000 |
2016/01/05 | 511 | 513 | 499 | 504 | 14,437,000 |
2016/01/04 | 541 | 543 | 515 | 518 | 11,957,000 |