[4183 東証1部] 三井化学 日足 時系列データ

[4183 東証1部] 三井化学 (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-163310.003325.003285.003295.007992002639129500
2017-10-133295.003310.003240.003305.0015177004987033000
2017-10-123350.003360.003320.003325.008057002684118000
2017-10-113375.003380.003330.003340.008001002676272500
2017-10-103340.003390.003330.003385.007785002626556500
2017-10-063405.003410.003340.003350.0010284003456898500
2017-10-053380.003380.003330.003345.0011497003849406000
2017-10-043435.003435.003370.003385.0010836003669262500
2017-10-033450.003465.003405.003420.007219002470230000
2017-10-023450.003450.003400.003415.007566002583955500
2017-09-293430.003440.003405.003420.008836003019270500
2017-09-283425.003435.003405.003435.009514003254951500
2017-09-273375.003425.003365.003400.0010985003722142500
2017-09-26682.00685.00679.00684.0038810002651993000
2017-09-25683.00687.00681.00682.0039600002705007000
2017-09-22692.00692.00673.00679.0067190004575154000
2017-09-21697.00699.00690.00692.0069060004791550000
2017-09-20698.00698.00691.00694.0057530003994582000
2017-09-19691.00695.00687.00695.0067420004668199000
2017-09-15666.00687.00665.00684.0085730005834341000
2017-09-14674.00674.00665.00669.0048500003246842000
2017-09-13667.00670.00663.00668.0045750003054336000
2017-09-12667.00670.00661.00664.0069840004648017000
2017-09-11648.00657.00647.00657.0048520003173365000
2017-09-08635.00647.00635.00641.0060880003896252000
2017-09-07644.00645.00635.00637.0059210003783275000
2017-09-06625.00644.00624.00641.0083740005340587000
2017-09-05644.00644.00627.00634.00100770006403513000
2017-09-04647.00652.00643.00645.0055050003560742000
2017-09-01661.00662.00649.00653.0059350003876831000
2017-08-31649.00660.00649.00658.0078040005124078000
2017-08-30666.00667.00648.00653.001739700011383449000
2017-08-29648.00663.00646.00660.0070750004641367000
2017-08-28658.00662.00652.00655.0060060003939730000
2017-08-25658.00660.00655.00656.0060200003955458000
2017-08-24655.00664.00654.00655.0062720004126218000
2017-08-23654.00660.00654.00657.0069620004571789000
2017-08-22644.00649.00639.00648.0061790003989830000
2017-08-21633.00646.00632.00646.0087500005610116000
2017-08-18625.00629.00619.00623.0059820003735097000
2017-08-17634.00639.00627.00634.0046990002979415000
2017-08-16633.00637.00631.00634.0066530004221865000
2017-08-15630.00637.00630.00631.0066580004211645000
2017-08-14619.00628.00616.00622.0055260003438086000
2017-08-10628.00631.00618.00625.0071400004458089000
2017-08-09624.00630.00620.00629.0074740004673565000
2017-08-08638.00642.00627.00627.0075450004777906000
2017-08-07634.00642.00632.00635.0063460004043003000
2017-08-04638.00638.00622.00631.0091120005744205000
2017-08-03635.00645.00630.00643.00114430007303336000
2017-08-02636.00652.00624.00642.001885800012046420000
2017-08-01632.00637.00629.00634.0087850005560182000
2017-07-31618.00632.00612.00630.00100660006284054000
2017-07-28625.00627.00620.00622.0060700003782079000
2017-07-27619.00631.00618.00628.0069930004378162000
2017-07-26630.00635.00620.00624.0068280004278573000
2017-07-25632.00635.00623.00623.0043140002704551000
2017-07-24634.00635.00629.00632.0046420002932050000
2017-07-21633.00640.00631.00638.0051850003299558000
2017-07-20628.00637.00627.00635.0066840004229970000
2017-07-19623.00629.00622.00627.0042610002669375000
2017-07-18629.00630.00622.00625.0062370003899913000
2017-07-14625.00633.00621.00632.0066200004158022000
2017-07-13629.00630.00624.00625.0056490003537886000
2017-07-12625.00633.00622.00625.0068260004277996000
2017-07-11609.00627.00609.00626.00119060007389429000
2017-07-10601.00606.00599.00605.0051720003118429000
2017-07-07595.00603.00594.00598.0073820004421698000
2017-07-06600.00604.00595.00599.0072120004321796000
2017-07-05601.00605.00594.00602.0075340004519534000
2017-07-04605.00606.00592.00595.0051840003104331000
2017-07-03598.00604.00594.00600.0068450004098475000
2017-06-30582.00595.00582.00595.0093640005530704000
2017-06-29584.00587.00583.00585.0040550002372354000
2017-06-28581.00586.00579.00580.0050120002919026000
2017-06-27581.00585.00578.00580.0057970003365098000
2017-06-26574.00581.00571.00573.0053180003056738000
2017-06-23570.00578.00570.00573.0081110004657129000
2017-06-22557.00565.00557.00565.0049170002768238000
2017-06-21564.00565.00556.00557.0067820003798637000
2017-06-20564.00571.00563.00566.0083090004707929000
2017-06-19564.00564.00555.00557.0061790003449210000
2017-06-16568.00576.00559.00562.00104770005917742000
2017-06-15569.00572.00560.00564.0093970005301712000
2017-06-14581.00585.00572.00573.0082780004779434000
2017-06-13578.00578.00571.00576.0052960003049142000
2017-06-12581.00587.00575.00576.0059700003465178000
2017-06-09568.00579.00568.00578.0092640005321154000
2017-06-08570.00573.00562.00567.00111450006316277000
2017-06-07575.00577.00569.00572.0084570004849690000
2017-06-06578.00582.00577.00579.0065120003770975000
2017-06-05576.00588.00576.00585.00130330007605189000
2017-06-02570.00580.00569.00580.00133020007661867000
2017-06-01554.00564.00550.00562.00113970006368085000
2017-05-31545.00552.00545.00550.0081150004452353000
2017-05-30539.00549.00537.00548.0084220004580321000
2017-05-29547.00548.00539.00539.0055400003003924000
2017-05-26544.00545.00540.00542.0053830002920468000
2017-05-25540.00545.00536.00543.0069830003778792000
2017-05-24553.00557.00544.00545.0079910004380710000
2017-05-23551.00554.00545.00546.0076580004201426000
2017-05-22560.00560.00552.00555.0062300003456279000
2017-05-19555.00556.00546.00555.0072340003988227000
2017-05-18562.00563.00551.00553.0080200004459314000
2017-05-17571.00576.00568.00572.0070410004024723000
2017-05-16575.00579.00568.00574.0083810004807924000
2017-05-15574.00577.00561.00565.00115200006518308000
2017-05-12598.00599.00575.00581.00160600009425897000
2017-05-11598.00603.00594.00594.0094290005636587000
2017-05-10595.00598.00592.00597.0073350004367116000
2017-05-09610.00611.00593.00599.00143540008614336000
2017-05-08592.00596.00588.00593.0076880004553942000
2017-05-02577.00585.00575.00582.0069890004067097000
2017-05-01572.00576.00571.00576.0040430002320381000
2017-04-28571.00574.00565.00570.0066080003756930000
2017-04-27569.00577.00568.00574.0058580003361820000
2017-04-26562.00571.00562.00570.0067210003816814000
2017-04-25547.00558.00547.00556.0058380003224860000
2017-04-24555.00558.00547.00550.0069930003849477000
2017-04-21545.00547.00537.00547.0074390004039412000
2017-04-20534.00541.00533.00534.0057270003072285000
2017-04-19529.00540.00528.00536.0066770003572207000
2017-04-18531.00544.00531.00534.0089950004823110000
2017-04-17522.00527.00517.00525.0055620002908473000
2017-04-14527.00534.00522.00527.0065150003440759000
2017-04-13523.00534.00521.00533.00105050005535141000
2017-04-12530.00530.00522.00528.0069470003655911000
2017-04-11530.00535.00527.00534.0059630003173514000
2017-04-10532.00537.00530.00535.0052040002779422000
2017-04-07528.00532.00517.00526.00117620006182176000
2017-04-06530.00532.00522.00524.0086070004528845000
2017-04-05541.00545.00531.00537.0093540005019576000
2017-04-04550.00550.00533.00540.0098540005326998000
2017-04-03553.00554.00546.00549.0050800002792396000
2017-03-31559.00564.00549.00550.0073930004108601000
2017-03-30554.00562.00551.00554.0061500003423375000
2017-03-29562.00567.00558.00559.0049980002805756000
2017-03-28559.00560.00555.00559.0045620002545091000
2017-03-27551.00554.00548.00551.0050300002770585000
2017-03-24553.00563.00552.00558.0045280002526683000
2017-03-23545.00552.00544.00551.0049900002739750000
2017-03-22558.00559.00548.00548.0070780003908905000
2017-03-21565.00572.00564.00570.0045180002568478000
2017-03-17571.00574.00567.00568.0052910003015855000
2017-03-16560.00571.00555.00571.0064630003661346000
2017-03-15571.00571.00563.00565.0054320003073241000
2017-03-14582.00585.00574.00576.0049060002837417000
2017-03-13576.00581.00575.00581.0052580003041727000
2017-03-10582.00583.00575.00578.0076040004399840000
2017-03-09574.00580.00571.00579.0071310004109709000
2017-03-08581.00582.00571.00572.0078560004508571000
2017-03-07592.00598.00581.00581.00104110006111620000
2017-03-06577.00583.00575.00582.0041890002430234000
2017-03-03580.00583.00575.00578.0079060004568231000
2017-03-02586.00599.00582.00584.00101690005983639000
2017-03-01574.00578.00568.00576.0072560004167885000
2017-02-28574.00578.00571.00571.0086490004961586000
2017-02-27566.00574.00558.00568.0073840004174532000
2017-02-24573.00576.00569.00571.0075810004334269000
2017-02-23580.00587.00572.00578.00108140006257905000
2017-02-22566.00572.00564.00572.0091200005189296000
2017-02-21558.00572.00558.00565.00125070007087624000
2017-02-20548.00554.00545.00553.0056390003105386000
2017-02-17549.00557.00545.00547.0071130003908270000
2017-02-16541.00558.00541.00550.00112580006198194000
2017-02-15530.00548.00530.00540.00117520006348682000
2017-02-14526.00530.00519.00520.0070170003681431000
2017-02-13526.00527.00520.00524.0077390004049593000
2017-02-10524.00528.00518.00520.0098970005168184000
2017-02-09514.00519.00513.00518.0084420004360172000
2017-02-08503.00515.00502.00514.0073280003742722000
2017-02-07500.00508.00496.00505.0098930004968111000
2017-02-06512.00513.00500.00503.00138030006951303000
2017-02-03537.00537.00504.00508.00178640009180234000
2017-02-02549.00568.00526.00531.002523700013747361000
2017-02-01530.00544.00526.00544.0079830004294953000
2017-01-31527.00535.00527.00532.0083760004442722000
2017-01-30533.00535.00529.00535.0050080002669013000
2017-01-27540.00541.00534.00537.0061630003306414000
2017-01-26525.00540.00523.00537.0081430004349999000
2017-01-25525.00526.00516.00518.0074720003879606000
2017-01-24517.00522.00515.00517.0056270002915927000
2017-01-23526.00528.00520.00524.0058530003068692000
2017-01-20527.00534.00527.00531.0060370003202508000
2017-01-19533.00534.00525.00530.0062590003312504000
2017-01-18526.00529.00515.00524.0065410003405608000
2017-01-17534.00536.00525.00525.0052650002789226000
2017-01-16537.00539.00531.00536.0044520002382898000
2017-01-13540.00542.00537.00541.0041670002248883000
2017-01-12543.00546.00534.00539.0053460002883992000
2017-01-11540.00546.00538.00541.0048320002624516000
2017-01-10539.00541.00533.00535.0065950003533384000
2017-01-06535.00544.00534.00543.0049890002701266000
2017-01-05548.00548.00536.00542.0066350003588821000
2017-01-04530.00544.00528.00543.0064130003464415000
2016-12-30523.00527.00517.00525.0048570002540108000
2016-12-29532.00532.00524.00528.0048950002581464000
2016-12-28531.00538.00529.00536.0035120001878893000
2016-12-27534.00538.00530.00533.0041190002198964000
2016-12-26531.00536.00530.00531.0037500001997071000
2016-12-22533.00534.00525.00530.0051700002729864000
2016-12-21540.00543.00528.00531.0071270003807424000
2016-12-20544.00544.00537.00540.0061650003331037000
2016-12-19545.00550.00544.00548.0049780002723811000
2016-12-16547.00547.00540.00542.0065500003555909000
2016-12-15547.00551.00539.00543.0046870002549551000
2016-12-14550.00552.00542.00545.0040960002235961000
2016-12-13538.00549.00535.00548.0067190003658271000
2016-12-12556.00558.00544.00551.0082400004542747000
2016-12-09550.00555.00547.00553.0099150005469952000
2016-12-08542.00549.00540.00548.0084060004580038000
2016-12-07530.00537.00525.00536.0062840003344890000
2016-12-06528.00533.00525.00528.0063060003333298000
2016-12-05520.00525.00518.00524.0058110003034314000
2016-12-02525.00528.00519.00523.0067300003521469000
2016-12-01537.00541.00526.00528.00118870006344108000
2016-11-30516.00529.00514.00529.00143960007542811000
2016-11-29504.00513.00504.00512.0047760002440304000
2016-11-28499.00510.00497.00509.0059550003006595000
2016-11-25510.00518.00507.00509.00100910005170655000
2016-11-24507.00509.00504.00509.0061020003095019000
2016-11-22500.00503.00498.00503.0057940002904144000
2016-11-21502.00505.00495.00499.0070170003502537000
2016-11-18495.00499.00492.00495.0081610004041841000
2016-11-17494.00495.00480.00487.00114750005576556000
2016-11-16501.00501.00493.00495.0056960002819813000
2016-11-15495.00502.00492.00494.0069360003432808000
2016-11-14484.00495.00480.00494.0073570003608308000
2016-11-11492.00493.00482.00483.00135200006581784000
2016-11-10481.00486.00477.00484.00102700004952271000
2016-11-09483.00488.00442.00449.00171090007982506000
2016-11-08481.00486.00478.00481.0098620004752851000
2016-11-07478.00486.00475.00481.0099450004784019000
2016-11-04466.00472.00461.00470.00114870005373421000
2016-11-02485.00486.00463.00468.00199860009396003000
2016-11-01515.00525.00485.00493.002502400012564347000
2016-10-31526.00526.00515.00518.0096000004976233000
2016-10-28531.00532.00525.00531.00101690005388839000
2016-10-27528.00531.00521.00525.0044520002336293000
2016-10-26521.00532.00520.00531.0057780003048870000
2016-10-25517.00522.00515.00517.0064370003330776000
2016-10-24507.00517.00506.00515.0047100002411167000
2016-10-21510.00512.00506.00508.0068780003497032000
2016-10-20515.00519.00504.00506.00106120005414733000
2016-10-19518.00521.00507.00508.0089750004592795000
2016-10-18499.00519.00498.00515.00123790006322589000
2016-10-17494.00498.00486.00491.0082640004061564000
2016-10-14495.00498.00490.00491.0058400002880969000
2016-10-13504.00508.00496.00498.0065710003289834000
2016-10-12506.00509.00502.00502.0055430002797539000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog