[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 
2017-05-26544.00545.00540.00542.0053830002920468000
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
2016-10-11506.00519.00506.00513.0073540003776825000
2016-10-07508.00511.00503.00505.0065220003304637000
2016-10-06504.00506.00500.00505.0052450002642546000
2016-10-05506.00515.00498.00501.0096690004879333000
2016-10-04494.00505.00490.00505.0084920004250745000
2016-10-03483.00489.00479.00486.0058040002820262000
2016-09-30482.00484.00473.00477.0078740003762833000
2016-09-29494.00500.00492.00494.0067770003360998000
2016-09-28497.00500.00488.00494.0056440002779475000
2016-09-27483.00501.00478.00501.002061600010135731000
2016-09-26474.00476.00465.00467.0037100001744119000
2016-09-23478.00481.00473.00478.0048740002331347000
2016-09-21466.00478.00460.00477.0062610002943452000
2016-09-20459.00471.00458.00466.0052960002465457000
2016-09-16463.00467.00460.00462.0063370002936247000
2016-09-15453.00462.00453.00459.0060360002769619000
2016-09-14459.00462.00454.00455.0044860002054315000
2016-09-13459.00466.00454.00461.0056240002578289000
2016-09-12462.00464.00458.00459.0041280001900428000
2016-09-09469.00473.00467.00470.0053860002528738000
2016-09-08480.00482.00466.00467.0063290002985155000
2016-09-07470.00479.00465.00478.0075580003584695000
2016-09-06471.00477.00471.00472.0056970002693792000
2016-09-05481.00482.00472.00472.0068540003258239000
2016-09-02479.00479.00470.00475.0085480004048193000
2016-09-01493.00494.00476.00481.00152690007385062000
2016-08-31495.00498.00493.00495.0073360003633430000
2016-08-30496.00497.00492.00494.0058390002888092000
2016-08-29492.00505.00492.00498.0093860004685203000
2016-08-26478.00483.00476.00478.0056280002697085000
2016-08-25475.00481.00473.00477.0044540002126038000
2016-08-24480.00487.00480.00480.0051290002473474000
2016-08-23488.00493.00473.00478.00125700006073354000
2016-08-22478.00487.00473.00483.00123390005942309000
2016-08-19460.00477.00459.00470.00112460005285729000
2016-08-18448.00450.00444.00447.0063690002848270000
2016-08-17442.00454.00440.00453.0066390002975072000
2016-08-16450.00454.00440.00440.0060490002698130000
2016-08-15447.00450.00445.00447.0035490001590159000
2016-08-12451.00453.00447.00451.0098480004436690000
2016-08-10438.00442.00437.00439.0048380002126944000
2016-08-09440.00447.00439.00446.0057970002573038000
2016-08-08435.00439.00427.00437.0086800003767504000
2016-08-05433.00434.00425.00429.0070490003020127000
2016-08-04424.00440.00419.00435.00110420004741081000
2016-08-03417.00427.00413.00416.0088850003726920000
2016-08-02424.00439.00417.00423.00134540005711520000
2016-08-01428.00432.00421.00431.0068370002929250000
2016-07-29439.00441.00429.00440.00130530005689112000
2016-07-28433.00449.00433.00441.00132760005865476000
2016-07-27426.00447.00423.00441.002429300010583562000
2016-07-26398.00399.00387.00390.0056320002195094000
2016-07-25404.00408.00400.00400.0043360001746562000
2016-07-22403.00407.00400.00404.0049070001981345000
2016-07-21407.00414.00404.00411.0074280003045316000
2016-07-20407.00408.00391.00397.00100120003980220000
2016-07-19392.00399.00388.00399.0074260002922936000
2016-07-15386.00397.00386.00392.0071570002810607000
2016-07-14384.00392.00382.00389.0092960003600631000
2016-07-13390.00396.00381.00382.00147900005740252000
2016-07-12370.00383.00367.00376.00112210004228670000
2016-07-11360.00367.00352.00363.00100810003658051000
2016-07-08356.00360.00349.00351.0087830003106723000
2016-07-07367.00368.00355.00356.00109720003946339000
2016-07-06380.00381.00371.00375.0078970002960139000
2016-07-05382.00391.00380.00389.0093280003602058000
2016-07-04374.00386.00369.00386.0072940002773136000
2016-07-01370.00377.00368.00375.0052990001978636000
2016-06-30381.00384.00372.00372.0087700003289709000
2016-06-29362.00380.00361.00371.0092420003423410000
2016-06-28350.00356.00345.00352.0061850002168036000
2016-06-27364.00364.00351.00357.0047970001703527000
2016-06-24399.00399.00351.00357.00127900004739770000
2016-06-23388.00396.00385.00395.0069050002707115000
2016-06-22385.00386.00380.00385.0055020002109488000
2016-06-21374.00385.00372.00383.0043400001650455000
2016-06-20380.00384.00378.00382.0049730001897733000
2016-06-17374.00374.00366.00370.0094790003499226000
2016-06-16379.00382.00365.00367.0088920003320524000
2016-06-15375.00389.00373.00381.0066680002547361000
2016-06-14383.00386.00373.00378.00113670004294657000
2016-06-13402.00405.00384.00385.00103130004031554000
2016-06-10418.00418.00410.00415.0056040002324823000
2016-06-09417.00421.00414.00418.0051630002153590000
2016-06-08424.00425.00412.00421.0075090003142488000
2016-06-07415.00424.00412.00421.00100300004203203000
2016-06-06398.00402.00394.00401.0063400002519354000
2016-06-03402.00406.00399.00405.0068760002773019000
2016-06-02407.00409.00396.00399.0058010002325588000
2016-06-01410.00414.00406.00409.0061200002509742000
2016-05-31403.00420.00402.00417.00144230005988177000
2016-05-30400.00404.00395.00403.0044280001770981000
2016-05-27395.00397.00392.00395.0043060001698831000
2016-05-26390.00397.00390.00393.0052680002076311000
2016-05-25396.00397.00391.00393.0061210002413201000
2016-05-24384.00392.00383.00388.0073160002835626000
2016-05-23380.00388.00374.00386.0091050003481588000

   ※ 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