4183 三井化学(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	456	462	455	459	154,000	2,086.36
1985-12-27	457	463	453	458	245,000	2,081.82
1985-12-26	457	465	452	452	388,000	2,054.55
1985-12-25	469	470	462	462	88,000	2,100
1985-12-24	479	479	467	469	247,000	2,131.82
1985-12-23	479	479	475	475	168,000	2,159.09
1985-12-21	475	479	475	478	155,000	2,172.73
1985-12-20	479	484	474	474	287,000	2,154.55
1985-12-19	481	482	474	474	541,000	2,154.55
1985-12-18	483	490	479	483	1,148,000	2,195.45
1985-12-17	476	485	471	485	745,000	2,204.55
1985-12-16	476	477	470	476	193,000	2,163.64
1985-12-13	479	479	469	476	186,000	2,163.64
1985-12-12	475	479	470	471	371,000	2,140.91
1985-12-11	455	470	455	470	263,000	2,136.36
1985-12-10	455	459	452	452	118,000	2,054.55
1985-12-09	460	460	452	452	107,000	2,054.55
1985-12-07	452	455	450	452	67,000	2,054.55
1985-12-06	450	455	450	450	245,000	2,045.45
1985-12-05	456	456	451	451	159,000	2,050
1985-12-04	456	460	455	455	65,000	2,068.18
1985-12-03	460	464	455	455	273,000	2,068.18
1985-12-02	463	465	463	464	84,000	2,109.09
1985-11-30	467	467	460	460	94,000	2,090.91
1985-11-29	462	467	461	463	191,000	2,104.55
1985-11-28	465	465	462	462	147,000	2,100
1985-11-27	465	470	457	461	323,000	2,095.45
1985-11-26	473	473	467	470	374,000	2,136.36
1985-11-25	465	475	460	463	155,000	2,104.55
1985-11-22	470	475	463	463	196,000	2,104.55
1985-11-21	466	467	465	465	187,000	2,113.64
1985-11-20	470	475	470	470	186,000	2,136.36
1985-11-19	456	465	456	465	213,000	2,113.64
1985-11-18	459	459	451	456	80,000	2,072.73
1985-11-16	455	459	455	459	84,000	2,086.36
1985-11-15	455	457	451	452	103,000	2,054.55
1985-11-14	458	460	446	460	243,000	2,090.91
1985-11-13	457	462	456	456	200,000	2,072.73
1985-11-12	469	472	456	456	190,000	2,072.73
1985-11-11	472	477	467	470	139,000	2,136.36
1985-11-08	476	476	465	470	397,000	2,136.36
1985-11-07	473	473	465	466	262,000	2,118.18
1985-11-06	468	468	460	468	132,000	2,127.27
1985-11-05	460	463	452	463	194,000	2,104.55
1985-11-02	465	468	463	463	95,000	2,104.55
1985-11-01	471	471	463	465	252,000	2,113.64
1985-10-31	468	472	466	466	217,000	2,118.18
1985-10-30	472	474	465	469	340,000	2,131.82
1985-10-29	470	480	465	471	506,000	2,140.91
1985-10-28	473	485	471	471	172,000	2,140.91
1985-10-26	468	469	461	468	175,000	2,127.27
1985-10-25	470	475	458	470	703,000	2,136.36
1985-10-24	476	480	470	470	493,000	2,136.36
1985-10-23	490	490	472	480	656,000	2,181.82
1985-10-22	494	498	485	491	588,000	2,231.82
1985-10-21	501	507	495	495	1,157,000	2,250
1985-10-19	500	503	495	500	959,000	2,272.73
1985-10-18	498	505	495	500	2,187,000	2,272.73
1985-10-17	505	505	493	498	1,467,000	2,263.64
1985-10-16	487	512	483	506	4,248,000	2,300
1985-10-15	476	487	476	487	1,038,000	2,213.64
1985-10-14	485	485	475	476	485,000	2,163.64
1985-10-11	480	487	480	487	866,000	2,213.64
1985-10-09	486	488	480	482	1,130,000	2,190.91
1985-10-08	494	495	486	488	2,372,000	2,218.18
1985-10-07	494	499	489	489	3,059,000	2,222.73
1985-10-05	492	496	487	489	1,918,000	2,222.73
1985-10-04	485	495	478	490	3,975,000	2,227.27
1985-10-03	478	486	477	485	2,612,000	2,204.55
1985-10-02	467	487	467	480	5,248,999	2,181.82
1985-10-01	472	476	461	467	3,119,000	2,122.73
1985-09-30	457	470	457	467	2,347,000	2,122.73
1985-09-28	453	458	450	455	1,173,000	2,068.18
1985-09-27	443	463	443	455	4,026,000	2,068.18
1985-09-26	440	444	425	444	1,933,000	2,018.18
1985-09-25	440	448	440	444	377,000	2,018.18
1985-09-24	443	452	441	445	607,000	2,022.73
1985-09-21	444	445	437	438	346,000	1,990.91
1985-09-20	449	449	443	444	881,000	2,018.18
1985-09-19	435	453	432	452	2,024,000	2,054.55
1985-09-18	439	439	429	430	1,253,000	1,954.55
1985-09-17	434	445	427	443	885,000	2,013.64
1985-09-13	411	430	411	429	964,000	1,950
1985-09-12	424	424	416	416	506,000	1,890.91
1985-09-11	421	429	414	424	909,000	1,927.27
1985-09-10	408	413	405	406	393,000	1,845.45
1985-09-09	407	408	403	405	112,000	1,840.91
1985-09-07	401	405	401	402	76,000	1,827.27
1985-09-06	402	407	401	405	223,000	1,840.91
1985-09-05	409	409	405	407	160,000	1,850
1985-09-04	410	410	406	408	169,000	1,854.55
1985-09-03	412	414	404	404	247,000	1,836.36
1985-09-02	417	418	412	414	198,000	1,881.82
1985-08-31	419	420	418	418	206,000	1,900
1985-08-30	412	425	412	424	545,000	1,927.27
1985-08-29	405	408	400	408	158,000	1,854.55
1985-08-28	399	403	398	401	295,000	1,822.73
1985-08-27	400	404	395	400	332,000	1,818.18
1985-08-26	403	408	398	406	603,000	1,845.45
1985-08-24	391	410	389	410	391,000	1,863.64
1985-08-23	390	394	390	390	306,000	1,772.73
1985-08-22	390	394	390	392	436,000	1,781.82
1985-08-21	398	398	386	389	396,000	1,768.18
1985-08-20	396	400	396	397	170,000	1,804.55
1985-08-19	396	400	396	396	69,000	1,800
1985-08-17	402	404	395	395	115,000	1,795.45
1985-08-16	404	405	400	402	138,000	1,827.27
1985-08-15	400	404	399	404	108,000	1,836.36
1985-08-14	394	410	394	405	68,000	1,840.91
1985-08-13	398	398	395	395	92,000	1,795.45
1985-08-12	403	405	397	397	121,000	1,804.55
1985-08-09	407	407	400	400	161,000	1,818.18
1985-08-08	406	407	401	405	92,000	1,840.91
1985-08-07	410	410	406	406	239,000	1,845.45
1985-08-06	416	416	410	410	230,000	1,863.64
1985-08-05	414	425	414	417	207,000	1,895.45
1985-08-03	401	414	401	414	56,000	1,881.82
1985-08-02	391	415	391	410	130,000	1,863.64
1985-08-01	394	397	390	391	132,000	1,777.27
1985-07-31	376	394	376	394	170,000	1,790.91
1985-07-30	383	386	371	371	166,000	1,686.36
1985-07-29	401	405	391	396	181,000	1,800
1985-07-27	406	415	405	405	169,000	1,840.91
1985-07-26	415	417	410	411	223,000	1,868.18
1985-07-25	415	419	413	415	142,000	1,886.36
1985-07-24	418	420	415	415	114,000	1,886.36
1985-07-23	420	420	415	418	172,000	1,900
1985-07-22	415	425	412	425	40,000	1,931.82
1985-07-20	415	425	415	425	118,000	1,931.82
1985-07-19	415	420	415	415	102,000	1,886.36
1985-07-18	416	420	416	420	57,000	1,909.09
1985-07-17	420	429	420	420	99,000	1,909.09
1985-07-16	408	420	408	420	99,000	1,909.09
1985-07-15	415	415	408	408	118,000	1,854.55
1985-07-12	420	420	412	420	162,000	1,909.09
1985-07-11	422	422	420	420	345,000	1,909.09
1985-07-10	430	433	421	422	345,000	1,918.18
1985-07-09	440	440	436	438	146,000	1,990.91
1985-07-08	450	455	441	441	219,000	2,004.55
1985-07-06	439	450	435	440	210,000	2,000
1985-07-05	449	449	436	449	246,000	2,040.91
1985-07-04	455	455	436	444	567,000	2,018.18
1985-07-03	460	460	451	455	977,000	2,068.18
1985-07-02	460	470	455	464	3,185,000	2,109.09
1985-07-01	440	453	440	450	1,717,000	2,045.45
1985-06-29	428	432	420	420	275,000	1,909.09
1985-06-28	421	435	421	430	247,000	1,954.55
1985-06-27	421	425	419	420	386,000	1,909.09
1985-06-26	420	422	416	421	341,000	1,913.64
1985-06-25	415	420	415	420	106,000	1,909.09
1985-06-24	429	429	420	420	79,000	1,909.09
1985-06-22	410	425	410	420	67,000	1,909.09
1985-06-21	411	415	410	410	88,000	1,863.64
1985-06-20	415	415	411	411	144,000	1,868.18
1985-06-19	420	421	417	417	323,000	1,895.45
1985-06-18	421	425	420	421	150,000	1,913.64
1985-06-17	425	435	425	429	162,000	1,950
1985-06-15	420	422	417	420	57,000	1,909.09
1985-06-14	418	427	418	420	82,000	1,909.09
1985-06-13	421	428	416	416	182,000	1,890.91
1985-06-12	420	420	415	416	90,000	1,890.91
1985-06-11	416	426	416	417	61,000	1,895.45
1985-06-10	420	424	416	420	89,000	1,909.09
1985-06-07	427	430	416	416	176,000	1,890.91
1985-06-06	435	445	425	425	443,000	1,931.82
1985-06-05	420	425	418	420	307,000	1,909.09
1985-06-04	422	428	420	420	79,000	1,909.09
1985-06-03	430	430	422	422	180,000	1,918.18
1985-05-31	420	451	416	450	325,000	2,045.45
1985-05-30	431	437	421	421	213,000	1,913.64
1985-05-29	437	440	431	437	299,000	1,986.36
1985-05-28	437	440	433	440	254,000	2,000
1985-05-27	435	444	435	438	87,000	1,990.91
1985-05-25	431	439	430	430	92,000	1,954.55
1985-05-24	450	450	435	436	225,000	1,981.82
1985-05-23	472	472	451	451	1,143,000	2,050
1985-05-22	442	465	442	462	2,029,000	2,100
1985-05-21	430	445	429	442	641,000	2,009.09
1985-05-20	428	433	418	418	194,000	1,900
1985-05-18	420	425	415	423	124,000	1,922.73
1985-05-17	412	420	407	415	165,000	1,886.36
1985-05-16	415	415	410	414	102,000	1,881.82
1985-05-15	415	425	415	420	274,000	1,909.09
1985-05-14	415	420	415	415	373,000	1,886.36
1985-05-13	410	414	410	410	183,000	1,863.64
1985-05-10	406	412	405	405	215,000	1,840.91
1985-05-09	413	416	410	410	160,000	1,863.64
1985-05-08	415	420	411	412	194,000	1,872.73
1985-05-07	420	420	413	417	82,000	1,895.45
1985-05-04	415	417	412	415	269,000	1,886.36
1985-05-02	417	425	417	421	74,000	1,913.64
1985-05-01	416	421	415	421	232,000	1,913.64
1985-04-30	411	423	410	423	57,000	1,922.73
1985-04-27	418	424	410	410	165,000	1,863.64
1985-04-26	418	428	409	419	1,259,000	1,904.55
1985-04-25	423	430	416	429	305,000	1,950
1985-04-24	420	425	415	418	194,000	1,900
1985-04-23	423	424	420	420	113,000	1,909.09
1985-04-22	410	425	410	423	409,000	1,922.73
1985-04-20	406	410	402	409	429,000	1,859.09
1985-04-19	415	416	405	410	842,000	1,863.64
1985-04-18	438	438	420	424	326,000	1,927.27
1985-04-17	435	440	432	432	748,000	1,963.64
1985-04-16	460	460	445	450	391,000	2,045.45
1985-04-15	466	467	460	460	393,000	2,090.91
1985-04-12	475	475	459	465	432,000	2,113.64
1985-04-11	464	480	460	480	483,000	2,181.82
1985-04-10	456	464	455	455	528,000	2,068.18
1985-04-09	459	462	452	456	412,000	2,072.73
1985-04-08	465	470	459	459	336,000	2,086.36
1985-04-06	467	470	462	465	202,000	2,113.64
1985-04-05	470	471	469	469	504,000	2,131.82
1985-04-04	480	480	469	470	1,067,000	2,136.36
1985-04-03	480	485	471	480	1,216,000	2,181.82
1985-04-02	475	480	468	480	281,000	2,181.82
1985-04-01	480	494	470	470	1,783,000	2,136.36
1985-03-30	476	480	467	480	486,000	2,181.82
1985-03-29	495	495	473	480	2,108,000	2,181.82
1985-03-28	489	508	489	495	5,836,999	2,250
1985-03-27	475	490	470	489	1,542,000	2,222.73
1985-03-26	480	483	470	470	776,000	2,136.36
1985-03-25	495	495	475	485	426,000	2,204.55
1985-03-23	494	498	493	495	359,000	2,250
1985-03-22	492	499	486	499	719,000	2,268.18
1985-03-20	495	495	482	494	650,000	2,245.45
1985-03-19	500	500	485	490	582,000	2,227.27
1985-03-18	499	503	490	500	396,000	2,272.73
1985-03-16	490	509	490	509	623,000	2,313.64
1985-03-15	500	509	490	500	1,872,000	2,272.73
1985-03-14	495	515	495	505	2,149,000	2,295.45
1985-03-13	523	528	503	509	10,919,999	2,313.64
1985-03-12	484	513	481	513	8,742,999	2,331.82
1985-03-11	469	485	469	484	3,125,000	2,200
1985-03-08	462	467	458	464	1,107,000	2,109.09
1985-03-07	468	473	462	467	1,238,000	2,122.73
1985-03-06	455	469	455	469	817,000	2,131.82
1985-03-05	466	469	450	450	1,233,000	2,045.45
1985-03-04	480	480	466	466	797,000	2,118.18
1985-03-02	477	481	469	481	1,444,000	2,186.36
1985-03-01	465	466	458	465	1,824,000	2,113.64
1985-02-28	478	480	469	469	1,964,000	2,131.82
1985-02-27	492	492	470	480	4,025,000	2,181.82
1985-02-26	489	501	484	495	16,961,998	2,250
1985-02-25	475	484	466	484	3,397,000	2,200
1985-02-23	479	483	456	470	3,380,000	2,136.36
1985-02-22	455	484	455	475	9,695,999	2,159.09
1985-02-21	437	450	435	450	3,588,000	2,045.45
1985-02-20	433	434	421	422	1,923,000	1,918.18
1985-02-19	440	440	426	428	1,771,000	1,945.45
1985-02-18	434	442	431	437	4,340,000	1,986.36
1985-02-16	427	429	422	429	2,280,000	1,950
1985-02-15	430	430	418	419	6,737,999	1,904.55
1985-02-14	405	410	400	410	5,065,999	1,863.64
1985-02-13	403	404	397	397	7,186,999	1,804.55
1985-02-12	389	398	385	398	7,826,999	1,809.09
1985-02-08	370	385	367	380	4,851,000	1,727.27
1985-02-07	361	367	358	367	2,667,000	1,668.18
1985-02-06	353	362	353	357	1,506,000	1,622.73
1985-02-05	355	355	350	350	1,133,000	1,590.91
1985-02-04	350	355	347	354	712,000	1,609.09
1985-02-02	337	345	337	345	572,000	1,568.18
1985-02-01	337	340	336	337	399,000	1,531.82
1985-01-31	340	344	337	337	452,000	1,531.82
1985-01-30	323	340	323	340	537,000	1,545.45
1985-01-29	326	326	315	318	346,000	1,445.45
1985-01-28	326	328	326	326	71,000	1,481.82
1985-01-26	328	330	326	330	98,000	1,500
1985-01-25	333	334	328	330	147,000	1,500
1985-01-24	334	334	330	331	242,000	1,504.55
1985-01-23	331	339	331	338	159,000	1,536.36
1985-01-22	340	340	331	331	198,000	1,504.55
1985-01-21	334	340	333	340	100,000	1,545.45
1985-01-19	335	335	330	330	59,000	1,500
1985-01-18	328	335	328	330	172,000	1,500
1985-01-17	340	340	325	330	200,000	1,500
1985-01-16	340	343	339	343	167,000	1,559.09
1985-01-14	340	343	338	338	184,000	1,536.36
1985-01-11	340	345	338	338	225,000	1,536.36
1985-01-10	335	340	335	336	353,000	1,527.27
1985-01-09	329	330	326	330	221,000	1,500
1985-01-08	330	331	325	330	117,000	1,500
1985-01-07	330	331	328	329	129,000	1,495.45
1985-01-05	330	333	323	331	184,000	1,504.55
1985-01-04	323	326	322	326	140,000	1,481.82

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