4183 三井化学(株) の時系列データ [1983年度]

日付始値高値安値終値出来高調整後終値
1983-12-283703713633701,000,0001,681.82
1983-12-273743743683731,268,0001,695.45
1983-12-263703813703744,471,0001,700
1983-12-243703733673701,015,0001,681.82
1983-12-233723773663692,316,0001,677.27
1983-12-223753753663731,816,0001,695.45
1983-12-2137738036537512,802,9991,704.55
1983-12-2035537235537011,253,9991,681.82
1983-12-193503563403551,312,0001,613.64
1983-12-173553593553593,384,0001,631.82
1983-12-163593593503552,535,0001,613.64
1983-12-153593633553577,236,9991,622.73
1983-12-143473533453502,486,0001,590.91
1983-12-133553593453483,932,0001,581.82
1983-12-123533603503547,280,9991,609.09
1983-12-093423483363485,581,9991,581.82
1983-12-083243453183425,160,9991,554.55
1983-12-073103263103231,817,0001,468.18
1983-12-06307310307307166,0001,395.45
1983-12-05310310305306161,0001,390.91
1983-12-03311311306310188,0001,409.09
1983-12-02304314304310324,0001,409.09
1983-12-01302305302303126,0001,377.27
1983-11-3030830830330477,0001,381.82
1983-11-29302309300309146,0001,404.55
1983-11-28310310305307179,0001,395.45
1983-11-2630831030730767,0001,395.45
1983-11-25308312308310410,0001,409.09
1983-11-24315315310310159,0001,409.09
1983-11-22312315312313139,0001,422.73
1983-11-21318318310315152,0001,431.82
1983-11-1930731030730851,0001,400
1983-11-18308308305305174,0001,386.36
1983-11-17308310305305139,0001,386.36
1983-11-16315318312312180,0001,418.18
1983-11-15320323310310376,0001,409.09
1983-11-14313321311319737,0001,450
1983-11-11301313301305243,0001,386.36
1983-11-10299303297297142,0001,350
1983-11-09299299295295145,0001,340.91
1983-11-08296300295300132,0001,363.64
1983-11-0729729929529662,0001,345.45
1983-11-0529829829629713,0001,350
1983-11-0429630029629740,0001,350
1983-11-02300305296296173,0001,345.45
1983-11-01299299295299219,0001,359.09
1983-10-3129929929529555,0001,340.91
1983-10-2929830029529542,0001,340.91
1983-10-28298300296300100,0001,363.64
1983-10-2730130930030099,0001,363.64
1983-10-26300301299301103,0001,368.18
1983-10-2530030229830096,0001,363.64
1983-10-24314314305305195,0001,386.36
1983-10-22315317307310459,0001,409.09
1983-10-21305307300307274,0001,395.45
1983-10-2029529529329581,0001,340.91
1983-10-1929529929329578,0001,340.91
1983-10-18298299295296102,0001,345.45
1983-10-1730230229829852,0001,354.55
1983-10-1530330329829898,0001,354.55
1983-10-14307307300300143,0001,363.64
1983-10-13298310298308359,0001,400
1983-10-1229629829629857,0001,354.55
1983-10-11296300296299107,0001,359.09
1983-10-0729330329329570,0001,340.91
1983-10-06292296292295110,0001,340.91
1983-10-0529329529329513,0001,340.91
1983-10-0430130129129170,0001,322.73
1983-10-0330530530130175,0001,368.18
1983-10-0130230530030144,0001,368.18
1983-09-3029830329330393,0001,377.27
1983-09-2929729929329390,0001,331.82
1983-09-28288300288290269,0001,318.18
1983-09-27287288286288209,0001,309.09
1983-09-2629029329029089,0001,318.18
1983-09-2429329329029033,0001,318.18
1983-09-22286290286290123,0001,318.18
1983-09-21288290286288357,0001,309.09
1983-09-20290290286286354,0001,300
1983-09-19295295286286206,0001,300
1983-09-1729429529429537,0001,340.91
1983-09-16297298294294202,0001,336.36
1983-09-14296297296296103,0001,345.45
1983-09-13296300296296180,0001,345.45
1983-09-1230030029629676,0001,345.45
1983-09-09296302296300189,0001,363.64
1983-09-08296301296297165,0001,350
1983-09-07303303295295207,0001,340.91
1983-09-06300300295298188,0001,354.55
1983-09-05290295289295184,0001,340.91
1983-09-03293293290290261,0001,318.18
1983-09-02291293291291406,0001,322.73
1983-09-01303304296296589,0001,345.45
1983-08-31306310304304514,0001,381.82
1983-08-30306310305308223,0001,400
1983-08-29302316302311254,0001,413.64
1983-08-27301303301301171,0001,368.18
1983-08-26301308301303121,0001,377.27
1983-08-25308308301301163,0001,368.18
1983-08-24302305301305195,0001,386.36
1983-08-23308310301310330,0001,409.09
1983-08-22301310300310595,0001,409.09
1983-08-20314314300303341,0001,377.27
1983-08-19314317314315287,0001,431.82
1983-08-18315316314314343,0001,427.27
1983-08-1731831831531689,0001,436.36
1983-08-1631631931531594,0001,431.82
1983-08-15315320315319106,0001,450
1983-08-12316318315315168,0001,431.82
1983-08-11317319317317155,0001,440.91
1983-08-10319320316320193,0001,454.55
1983-08-09315325315316442,0001,436.36
1983-08-08318319315316167,0001,436.36
1983-08-06318318316317117,0001,440.91
1983-08-05320322315318603,0001,445.45
1983-08-04322325320320185,0001,454.55
1983-08-03322325320320304,0001,454.55
1983-08-02326329323329141,0001,495.45
1983-08-01335336325325449,0001,477.27
1983-07-30330335328330324,0001,500
1983-07-29331338327331594,0001,504.55
1983-07-28325334325327669,0001,486.36
1983-07-27320325320321427,0001,459.09
1983-07-26324325320320416,0001,454.55
1983-07-25328333322325400,0001,477.27
1983-07-23338338328328647,0001,490.91
1983-07-223313393303381,004,0001,536.36
1983-07-21326335325326472,0001,481.82
1983-07-20326330325325228,0001,477.27
1983-07-19335335326326493,0001,481.82
1983-07-18332340330335434,0001,522.73
1983-07-15326330326327189,0001,486.36
1983-07-14328328323324559,0001,472.73
1983-07-13327330325328843,0001,490.91
1983-07-12335338330330644,0001,500
1983-07-11343345335339724,0001,540.91
1983-07-093363503323481,997,0001,581.82
1983-07-08327335327331956,0001,504.55
1983-07-07334336327331939,0001,504.55
1983-07-06328334327331728,0001,504.55
1983-07-05335335325325699,0001,477.27
1983-07-04339344330330827,0001,500
1983-07-023453463363441,784,0001,563.64
1983-07-013443503383505,003,9991,590.91
1983-06-30330332326330764,0001,500
1983-06-293373383263261,474,0001,481.82
1983-06-283433453323333,359,0001,513.64
1983-06-273363493353402,702,0001,545.45
1983-06-253503503313312,286,0001,504.55
1983-06-2433035132735012,757,9991,590.91
1983-06-233203283163253,527,0001,477.27
1983-06-223383423253255,088,9991,477.27
1983-06-2131934031733910,352,9991,540.91
1983-06-203193233153182,735,0001,445.45
1983-06-173213263143158,787,9991,431.82
1983-06-163003192993188,656,9991,445.45
1983-06-153053082982985,577,9991,354.55
1983-06-1429430629130012,495,9991,363.64
1983-06-132872952832945,613,9991,336.36
1983-06-112872912802834,921,0001,286.36
1983-06-102692882692876,340,9991,304.55
1983-06-092742752692691,044,0001,222.73
1983-06-082632762632741,663,0001,245.45
1983-06-07265265261262228,0001,190.91
1983-06-06261265261265234,0001,204.55
1983-06-04260264258261301,0001,186.36
1983-06-03261265257257323,0001,168.18
1983-06-02263267258261324,0001,186.36
1983-06-01265270262263508,0001,195.45
1983-05-31265266260260600,0001,181.82
1983-05-30278278266269528,0001,222.73
1983-05-282722782692741,586,0001,245.45
1983-05-272632842632822,491,0001,281.82
1983-05-26260266259259644,0001,177.27
1983-05-25264264255256462,0001,163.64
1983-05-24258263256263421,0001,195.45
1983-05-23258260256256402,0001,163.64
1983-05-20269269258258753,0001,172.73
1983-05-19262268262264642,0001,200
1983-05-18273273261262800,0001,190.91
1983-05-172762802702731,140,0001,240.91
1983-05-162782822712712,446,0001,231.82
1983-05-14274274271274523,0001,245.45
1983-05-132782822702743,198,0001,245.45
1983-05-1228329127827812,669,9991,263.64
1983-05-1126528326028210,041,9991,281.82
1983-05-102602672582641,518,0001,200
1983-05-09264264253258631,0001,172.73
1983-05-07255259252259469,0001,177.27
1983-05-06254254243243342,0001,104.55
1983-05-04250252245252360,0001,145.45
1983-05-02253259252253640,0001,150
1983-04-30253258250254453,0001,154.55
1983-04-282662672502562,565,0001,163.64
1983-04-272602692592618,826,9991,186.36
1983-04-262462592412523,569,0001,145.45
1983-04-25245247240246209,0001,118.18
1983-04-23246250242247869,0001,122.73
1983-04-22236236231231237,0001,050
1983-04-21236237231235242,0001,068.18
1983-04-20239242236236160,0001,072.73
1983-04-19246247238244182,0001,109.09
1983-04-18250250245246508,0001,118.18
1983-04-152452532412501,551,0001,136.36
1983-04-142472512382381,250,0001,081.82
1983-04-132292442292441,188,0001,109.09
1983-04-12226232226230103,0001,045.45
1983-04-11227227223226117,0001,027.27
1983-04-0922522622222280,0001,009.09
1983-04-08228228221225101,0001,022.73
1983-04-07225230221225133,0001,022.73
1983-04-06229229225226101,0001,027.27
1983-04-0523323322722763,0001,031.82
1983-04-04227232227228118,0001,036.36
1983-04-02232232227232100,0001,054.55
1983-04-01231234225225149,0001,022.73
1983-03-31234234225230103,0001,045.45
1983-03-30237237229229235,0001,040.91
1983-03-29228234221232250,0001,054.55
1983-03-28220228218228296,0001,036.36
1983-03-26219222218222279,0001,009.09
1983-03-25224224219219374,000995.46
1983-03-24223224219224896,0001,018.18
1983-03-23225225223225191,0001,022.73
1983-03-22228229225225381,0001,022.73
1983-03-18230230229229113,0001,040.91
1983-03-17231231228228314,0001,036.36
1983-03-16236236232232164,0001,054.55
1983-03-15235239234235101,0001,068.18
1983-03-14236236231231222,0001,050
1983-03-12238238235236125,0001,072.73
1983-03-11235239235239136,0001,086.36
1983-03-10234240234237174,0001,077.27
1983-03-09233235232234201,0001,063.64
1983-03-08233235231232258,0001,054.55
1983-03-07238240234235360,0001,068.18
1983-03-05238242236240129,0001,090.91
1983-03-04238240235240425,0001,090.91
1983-03-03251251238238654,0001,081.82
1983-03-022542612462463,092,0001,118.18
1983-03-012532582472502,025,0001,136.36
1983-02-282422562422541,369,0001,154.55
1983-02-26244244237244358,0001,109.09
1983-02-25240245237245388,0001,113.64
1983-02-24237243233240487,0001,090.91
1983-02-23232232226227332,0001,031.82
1983-02-22244244231231510,0001,050
1983-02-21242245238244387,0001,109.09
1983-02-18235239232233355,0001,059.09
1983-02-17245245235235265,0001,068.18
1983-02-16240243237243445,0001,104.55
1983-02-15237240235235474,0001,068.18
1983-02-14245248236236404,0001,072.73
1983-02-12240244237243270,0001,104.55
1983-02-10235245231235461,0001,068.18
1983-02-09239240235235151,0001,068.18
1983-02-08235240232236224,0001,072.73
1983-02-07242242235236442,0001,072.73
1983-02-05237242236242214,0001,100
1983-02-04239244237239579,0001,086.36
1983-02-03243249235236480,0001,072.73
1983-02-02247256243248866,0001,127.27
1983-02-01253255242242802,0001,100
1983-01-312642642502521,071,0001,145.45
1983-01-292552662552623,298,0001,190.91
1983-01-282482542392411,859,0001,095.45
1983-01-272322502322451,675,0001,113.64
1983-01-26226240226233671,0001,059.09
1983-01-25228228225226616,0001,027.27
1983-01-24228233225228800,0001,036.36
1983-01-22232235228228600,0001,036.36
1983-01-21237237232233390,0001,059.09
1983-01-20234235230232489,0001,054.55
1983-01-19242245235238611,0001,081.82
1983-01-182452482382431,390,0001,104.55
1983-01-17253257246249875,0001,131.82
1983-01-142702702522523,103,0001,145.45
1983-01-132592652522652,917,0001,204.55
1983-01-122632632552561,913,0001,163.64
1983-01-1126927326026012,146,9991,181.82
1983-01-1025926324825813,098,9991,172.73
1983-01-082332492322453,312,0001,113.64
1983-01-072352362322321,624,0001,054.55
1983-01-062312402302313,437,0001,050
1983-01-052272322232271,064,0001,031.82
1983-01-04220227220227571,0001,031.82

分割・併合履歴 : [2017-09-27]1株→0.2株 [1986-09-26]1株→1.1株