[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 
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
2016-05-20367.00382.00365.00380.0076910002900724000
2016-05-19373.00375.00367.00369.0054300002010985000
2016-05-18363.00372.00361.00370.0069660002563026000
2016-05-17362.00367.00360.00366.0081040002937463000
2016-05-16366.00373.00363.00364.0078190002871056000
2016-05-13376.00378.00362.00366.00131190004848309000
2016-05-12368.00370.00363.00368.0057340002102028000
2016-05-11372.00376.00369.00370.0059790002225993000
2016-05-10355.00372.00355.00371.0090150003296499000
2016-05-09358.00359.00353.00355.0048010001704931000
2016-05-06354.00358.00350.00356.0054370001924910000
2016-05-02352.00360.00350.00354.0078190002769071000
2016-04-28389.00393.00371.00372.00104110003977355000
2016-04-27389.00395.00385.00394.0072580002837238000
2016-04-26389.00391.00376.00386.0078630003023038000
2016-04-25396.00398.00390.00394.0074420002929284000
2016-04-22382.00393.00382.00392.0068880002672894000
2016-04-21383.00388.00380.00387.0078310003005084000
2016-04-20376.00378.00371.00373.0051760001934282000
2016-04-19365.00371.00363.00370.0071410002628062000
2016-04-18348.00358.00348.00353.0078000002757795000
2016-04-15367.00370.00361.00363.0085400003117174000
2016-04-14368.00373.00366.00370.0090900003359432000
2016-04-13347.00362.00347.00360.0094700003367214000
2016-04-12339.00350.00339.00347.0094150003261700000
2016-04-11335.00336.00326.00334.0074140002458797000
2016-04-08321.00341.00320.00336.00125410004146642000
2016-04-07329.00335.00324.00326.00106980003510897000
2016-04-06340.00340.00322.00327.00237890007809758000
2016-04-05360.00361.00345.00348.0095910003351671000
2016-04-04355.00366.00354.00363.0065950002386759000
2016-04-01372.00372.00359.00360.00108010003911599000
2016-03-31374.00381.00371.00375.0077110002902996000
2016-03-30377.00378.00372.00374.0087620003281800000
2016-03-29377.00383.00376.00382.0062080002356985000
2016-03-28380.00381.00374.00379.0057300002165729000
2016-03-25369.00377.00368.00374.0064090002397649000
2016-03-24370.00371.00364.00366.0056020002054158000
2016-03-23375.00376.00368.00371.0087240003244329000
2016-03-22371.00377.00370.00375.0093140003481651000
2016-03-18365.00369.00364.00366.0078760002887942000
2016-03-17370.00375.00364.00365.00118890004383999000
2016-03-16368.00376.00366.00370.0065630002429385000
2016-03-15378.00382.00372.00373.00108880004100603000
2016-03-14386.00390.00381.00386.0078390003024012000
2016-03-11367.00381.00366.00380.00107030004002451000
2016-03-10366.00375.00360.00373.0099070003661064000
2016-03-09359.00361.00352.00361.00123300004390630000
2016-03-08376.00376.00362.00366.00106130003905706000
2016-03-07380.00382.00375.00377.0096340003646091000
2016-03-04382.00390.00380.00381.00133540005126422000
2016-03-03369.00386.00369.00385.00168180006387387000
2016-03-02370.00372.00367.00368.00200160007385342000
2016-03-01364.00365.00351.00359.00194440006940769000
2016-02-29377.00384.00368.00369.00155660005864246000
2016-02-26380.00388.00366.00368.00133770004990142000
2016-02-25370.00378.00352.00376.00174970006443586000
2016-02-24377.00383.00371.00375.00149180005603969000
2016-02-23397.00403.00390.00391.0098160003879194000
2016-02-22394.00403.00390.00396.0086120003406348000
2016-02-19397.00402.00392.00399.0095600003794237000
2016-02-18404.00410.00400.00405.00131750005331620000
2016-02-17389.00395.00381.00388.00104920004071376000
2016-02-16388.00400.00381.00393.00151660005973966000
2016-02-15387.00397.00373.00393.00116350004491793000
2016-02-12373.00382.00357.00360.003472400012857323000
2016-02-10413.00414.00385.00397.00248900009908887000
2016-02-09430.00432.00413.00415.00171780007242247000
2016-02-08438.00455.00432.00452.00136990006061862000
2016-02-05440.00448.00427.00446.00138410006093453000
2016-02-04457.00462.00444.00453.00192230008689669000
2016-02-03480.00481.00443.00450.003789700017251902000
2016-02-02529.00543.00486.00493.003435300017498918000
2016-02-01539.00542.00530.00538.00124350006664583000
2016-01-29498.00520.00496.00519.00137470006985647000
2016-01-28494.00502.00489.00497.00110000005469219000
2016-01-27484.00496.00482.00493.0097420004766421000
2016-01-26481.00481.00474.00476.0070840003383089000
2016-01-25488.00495.00482.00491.0083040004058784000
2016-01-22470.00484.00463.00483.00132060006250749000
2016-01-21463.00477.00453.00454.00123780005775525000
2016-01-20484.00486.00464.00464.00100680004756668000
2016-01-19473.00482.00471.00481.0093590004467584000
2016-01-18469.00477.00462.00474.00118330005567410000
2016-01-15496.00502.00481.00484.00141640006941689000
2016-01-14488.00493.00481.00488.00131760006418235000
2016-01-13488.00503.00488.00502.00102450005090815000
2016-01-12487.00491.00478.00480.00104070005026137000
2016-01-08483.00502.00479.00496.00147430007271891000
2016-01-07506.00508.00487.00491.00162180008001846000
2016-01-06508.00515.00505.00512.00125810006420090000
2016-01-05511.00513.00499.00504.00144370007316913000
2016-01-04541.00543.00515.00518.00119570006279024000
2015-12-30538.00545.00537.00542.0050770002749943000
2015-12-29533.00538.00528.00537.0064670003455944000
2015-12-28525.00536.00525.00535.0054260002886747000
2015-12-25522.00527.00520.00521.0038730002021631000
2015-12-24531.00540.00522.00523.0087150004618050000
2015-12-22520.00523.00517.00521.0044160002297525000
2015-12-21517.00524.00509.00524.0083420004312267000
2015-12-18533.00542.00523.00523.00121330006430513000
2015-12-17530.00538.00526.00535.00114490006112578000
2015-12-16525.00528.00518.00523.0085840004479202000
2015-12-15528.00529.00512.00513.00103690005382877000
2015-12-14521.00532.00513.00531.00118760006228009000
2015-12-11530.00534.00526.00533.00107430005704083000
2015-12-10523.00527.00519.00520.0068600003583976000
2015-12-09524.00534.00519.00524.0081520004281927000
2015-12-08536.00537.00524.00525.0087070004600391000
2015-12-07528.00535.00523.00534.0074100003933011000
2015-12-04525.00531.00521.00524.00102360005380790000
2015-12-03537.00538.00526.00533.00111280005936299000
2015-12-02527.00536.00527.00528.00127960006796883000
2015-12-01516.00528.00514.00527.0090990004761609000

   ※ 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