4183 三井化学(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	501	519	501	511	162,000	2,555
1986-12-26	495	509	495	507	601,000	2,535
1986-12-25	508	508	498	498	289,000	2,490
1986-12-24	505	507	496	507	275,000	2,535
1986-12-23	513	513	498	499	333,000	2,495
1986-12-22	515	520	511	511	687,000	2,555
1986-12-19	511	525	510	520	377,000	2,600
1986-12-18	530	530	505	521	573,000	2,605
1986-12-17	535	544	525	525	547,000	2,625
1986-12-16	533	545	532	535	254,000	2,675
1986-12-15	545	549	540	543	239,000	2,715
1986-12-12	550	550	545	545	328,000	2,725
1986-12-11	550	555	545	545	374,000	2,725
1986-12-10	541	550	525	542	401,000	2,710
1986-12-09	552	559	548	550	754,000	2,750
1986-12-08	550	559	550	552	229,000	2,760
1986-12-06	557	565	551	560	661,000	2,800
1986-12-05	550	580	543	567	3,790,000	2,835
1986-12-04	535	540	525	530	400,000	2,650
1986-12-03	534	537	525	534	440,000	2,670
1986-12-02	522	529	516	525	352,000	2,625
1986-12-01	544	544	528	532	337,000	2,660
1986-11-29	535	548	535	543	2,043,000	2,715
1986-11-28	535	560	520	555	5,782,000	2,775
1986-11-27	475	505	473	505	2,539,000	2,525
1986-11-26	461	475	460	470	536,000	2,350
1986-11-25	472	472	465	466	199,000	2,330
1986-11-22	475	475	470	472	127,000	2,360
1986-11-21	465	479	465	470	641,000	2,350
1986-11-20	465	470	457	465	427,000	2,325
1986-11-19	470	470	445	445	321,000	2,225
1986-11-18	464	472	464	472	345,000	2,360
1986-11-17	466	470	463	469	254,000	2,345
1986-11-14	475	475	461	461	322,000	2,305
1986-11-13	479	479	469	479	626,000	2,395
1986-11-12	460	483	460	474	845,000	2,370
1986-11-11	449	465	445	455	672,000	2,275
1986-11-10	443	450	442	449	464,000	2,245
1986-11-07	429	451	425	442	908,000	2,210
1986-11-06	425	439	423	429	220,000	2,145
1986-11-05	434	435	425	425	108,000	2,125
1986-11-04	438	440	426	431	225,000	2,155
1986-11-01	422	433	421	433	255,000	2,165
1986-10-31	440	444	415	416	815,000	2,080
1986-10-30	437	440	426	439	327,000	2,195
1986-10-29	435	436	430	435	292,000	2,175
1986-10-28	438	438	433	436	78,000	2,180
1986-10-27	438	443	433	433	169,000	2,165
1986-10-25	435	436	430	433	204,000	2,165
1986-10-24	455	455	440	440	222,000	2,200
1986-10-23	450	455	450	455	268,000	2,275
1986-10-22	446	446	440	446	28,000	2,230
1986-10-21	458	458	431	440	361,000	2,200
1986-10-20	455	458	455	458	176,000	2,290
1986-10-17	456	458	452	458	262,000	2,290
1986-10-16	452	460	442	451	301,000	2,255
1986-10-15	453	453	448	449	145,000	2,245
1986-10-14	450	454	450	453	66,000	2,265
1986-10-13	450	450	440	448	114,000	2,240
1986-10-09	440	455	433	454	207,000	2,270
1986-10-08	455	455	446	446	209,000	2,230
1986-10-07	459	460	455	458	162,000	2,290
1986-10-06	460	465	455	460	312,000	2,300
1986-10-04	435	460	435	455	739,000	2,275
1986-10-03	430	430	415	430	461,000	2,150
1986-10-02	435	435	428	435	353,000	2,175
1986-10-01	450	450	430	439	727,000	2,195
1986-09-30	460	461	450	450	263,000	2,250
1986-09-29	461	466	451	461	501,000	2,305
1986-09-27	465	468	455	455	254,000	2,275
1986-09-26	475	480	450	470	860,000	2,350
1986-09-25	540	547	531	531	1,339,000	2,413.64
1986-09-24	562	562	530	535	744,000	2,431.82
1986-09-22	562	565	551	551	568,000	2,504.55
1986-09-19	556	574	556	561	270,000	2,550
1986-09-18	560	570	555	555	362,000	2,522.73
1986-09-17	565	575	565	569	497,000	2,586.36
1986-09-16	601	605	585	585	272,000	2,659.09
1986-09-12	587	610	585	605	833,000	2,750
1986-09-11	625	625	607	607	1,224,000	2,759.09
1986-09-10	621	645	615	629	569,000	2,859.09
1986-09-09	625	629	611	616	287,000	2,800
1986-09-08	620	635	615	616	388,000	2,800
1986-09-06	631	640	630	630	248,000	2,863.64
1986-09-05	631	658	620	658	612,000	2,990.91
1986-09-04	635	641	610	641	368,000	2,913.64
1986-09-03	620	635	620	635	272,000	2,886.36
1986-09-02	655	655	640	640	391,000	2,909.09
1986-09-01	671	675	655	661	450,000	3,004.55
1986-08-30	651	669	651	661	312,000	3,004.55
1986-08-29	660	660	635	659	530,000	2,995.45
1986-08-28	601	699	601	680	1,126,000	3,090.91
1986-08-27	630	634	590	608	1,443,000	2,763.64
1986-08-26	647	655	635	640	1,123,000	2,909.09
1986-08-25	645	665	645	661	632,000	3,004.55
1986-08-23	668	678	640	640	669,000	2,909.09
1986-08-22	700	700	665	688	627,000	3,127.27
1986-08-21	708	710	690	700	804,000	3,181.82
1986-08-20	740	750	711	728	1,562,000	3,309.09
1986-08-19	740	755	730	750	877,000	3,409.09
1986-08-18	778	786	760	760	530,000	3,454.55
1986-08-15	766	790	752	788	2,058,000	3,581.82
1986-08-14	755	760	730	736	1,588,000	3,345.45
1986-08-13	722	735	713	735	1,084,000	3,340.91
1986-08-12	677	709	677	702	1,130,000	3,190.91
1986-08-11	669	677	669	675	693,000	3,068.18
1986-08-08	685	688	665	666	897,000	3,027.27
1986-08-07	700	700	685	690	1,316,000	3,136.36
1986-08-06	721	725	690	702	1,377,000	3,190.91
1986-08-05	753	754	740	740	387,000	3,363.64
1986-08-04	735	746	733	743	285,000	3,377.27
1986-08-02	746	746	730	737	284,000	3,350
1986-08-01	759	760	738	747	666,000	3,395.45
1986-07-31	777	778	720	750	1,780,000	3,409.09
1986-07-30	790	790	775	776	583,000	3,527.27
1986-07-29	811	811	787	788	1,066,000	3,581.82
1986-07-28	800	815	800	807	2,205,000	3,668.18
1986-07-26	790	800	782	800	940,000	3,636.36
1986-07-25	780	790	770	785	694,000	3,568.18
1986-07-24	785	793	780	780	743,000	3,545.45
1986-07-23	770	779	762	775	650,000	3,522.73
1986-07-22	753	762	720	760	634,000	3,454.55
1986-07-21	769	774	753	760	353,000	3,454.55
1986-07-19	775	775	762	765	328,000	3,477.27
1986-07-18	789	795	760	765	774,000	3,477.27
1986-07-17	765	785	762	785	370,000	3,568.18
1986-07-16	769	780	765	767	233,000	3,486.36
1986-07-15	769	777	766	769	481,000	3,495.45
1986-07-14	779	784	775	779	255,000	3,540.91
1986-07-11	762	794	762	769	424,000	3,495.45
1986-07-10	771	775	753	760	621,000	3,454.55
1986-07-09	780	789	770	775	600,000	3,522.73
1986-07-08	775	795	775	787	1,190,000	3,577.27
1986-07-07	788	795	783	795	690,000	3,613.64
1986-07-05	793	793	781	783	305,000	3,559.09
1986-07-04	795	799	782	793	1,486,000	3,604.55
1986-07-03	773	794	766	788	1,004,000	3,581.82
1986-07-02	752	775	752	774	539,000	3,518.18
1986-07-01	753	760	753	753	276,000	3,422.73
1986-06-30	755	760	746	759	657,000	3,450
1986-06-28	752	760	752	755	91,000	3,431.82
1986-06-27	755	764	750	755	507,000	3,431.82
1986-06-26	775	775	745	745	687,000	3,386.36
1986-06-25	760	775	760	775	730,000	3,522.73
1986-06-24	768	778	760	769	1,312,000	3,495.45
1986-06-23	761	766	747	765	240,000	3,477.27
1986-06-21	760	771	755	761	294,000	3,459.09
1986-06-20	770	770	755	760	341,000	3,454.55
1986-06-19	747	775	747	769	656,000	3,495.45
1986-06-18	745	747	741	747	341,000	3,395.45
1986-06-17	749	750	745	747	219,000	3,395.45
1986-06-16	746	754	739	739	168,000	3,359.09
1986-06-13	741	745	738	738	502,000	3,354.55
1986-06-12	739	755	735	745	640,000	3,386.36
1986-06-11	745	751	738	738	642,000	3,354.55
1986-06-10	745	749	731	749	393,000	3,404.55
1986-06-09	750	750	743	745	431,000	3,386.36
1986-06-07	745	750	743	747	259,000	3,395.45
1986-06-06	753	754	738	743	470,000	3,377.27
1986-06-05	761	762	755	756	951,000	3,436.36
1986-06-04	748	762	731	762	817,000	3,463.64
1986-06-03	762	763	748	748	613,000	3,400
1986-06-02	769	769	761	765	325,000	3,477.27
1986-05-31	770	770	761	766	654,000	3,481.82
1986-05-30	776	780	763	770	1,698,000	3,500
1986-05-29	778	810	778	796	4,551,000	3,618.18
1986-05-28	759	780	759	780	3,044,000	3,545.45
1986-05-27	764	775	761	769	1,909,000	3,495.45
1986-05-26	768	774	757	770	1,982,000	3,500
1986-05-24	759	777	751	768	5,136,999	3,490.91
1986-05-23	741	750	735	749	3,908,000	3,404.55
1986-05-22	710	733	710	733	3,426,000	3,331.82
1986-05-21	707	713	705	710	1,251,000	3,227.27
1986-05-20	705	705	695	705	1,486,000	3,204.55
1986-05-19	717	717	705	705	1,408,000	3,204.55
1986-05-17	702	710	700	705	1,092,000	3,204.55
1986-05-16	734	734	700	722	4,140,000	3,281.82
1986-05-15	710	735	706	735	12,768,999	3,340.91
1986-05-14	690	694	681	690	1,194,000	3,136.36
1986-05-13	691	694	676	680	1,612,000	3,090.91
1986-05-12	697	707	675	681	2,351,000	3,095.45
1986-05-09	665	697	662	697	5,282,999	3,168.18
1986-05-08	659	668	651	655	1,244,000	2,977.27
1986-05-07	659	660	650	651	471,000	2,959.09
1986-05-06	648	665	645	660	1,507,000	3,000
1986-05-02	641	649	631	640	634,000	2,909.09
1986-05-01	640	641	631	631	411,000	2,868.18
1986-04-30	635	650	633	650	549,000	2,954.55
1986-04-28	631	640	628	633	359,000	2,877.27
1986-04-26	641	644	621	621	736,000	2,822.73
1986-04-25	635	655	630	631	353,000	2,868.18
1986-04-24	655	660	620	636	882,000	2,890.91
1986-04-23	667	668	652	660	1,139,000	3,000
1986-04-22	664	679	658	665	4,125,000	3,022.73
1986-04-21	645	674	640	664	3,974,000	3,018.18
1986-04-19	650	650	639	639	661,000	2,904.55
1986-04-18	630	665	630	645	7,128,999	2,931.82
1986-04-17	615	630	605	620	1,370,000	2,818.18
1986-04-16	602	605	585	595	447,000	2,704.55
1986-04-15	606	615	600	602	602,000	2,736.36
1986-04-14	619	620	605	609	328,000	2,768.18
1986-04-11	615	620	601	609	768,000	2,768.18
1986-04-10	605	610	590	605	386,000	2,750
1986-04-09	591	599	591	595	214,000	2,704.55
1986-04-08	600	601	592	595	178,000	2,704.55
1986-04-07	600	600	577	590	168,000	2,681.82
1986-04-05	575	595	575	595	212,000	2,704.55
1986-04-04	600	609	583	590	512,000	2,681.82
1986-04-03	595	613	591	595	198,000	2,704.55
1986-04-02	614	619	611	615	337,000	2,795.45
1986-04-01	610	624	610	619	552,000	2,813.64
1986-03-31	625	640	625	638	730,000	2,900
1986-03-29	639	648	635	645	2,477,000	2,931.82
1986-03-28	640	640	611	630	795,000	2,863.64
1986-03-27	628	645	618	630	4,581,000	2,863.64
1986-03-26	590	610	589	610	713,000	2,772.73
1986-03-25	593	615	585	585	936,000	2,659.09
1986-03-24	610	615	583	583	225,000	2,650
1986-03-22	610	621	600	620	400,000	2,818.18
1986-03-20	618	629	605	616	934,000	2,800
1986-03-19	619	628	610	610	887,000	2,772.73
1986-03-18	640	643	625	629	1,655,000	2,859.09
1986-03-17	644	644	620	630	1,272,000	2,863.64
1986-03-15	650	650	630	640	2,041,000	2,909.09
1986-03-14	640	650	623	650	7,411,999	2,954.55
1986-03-13	610	638	605	630	9,547,999	2,863.64
1986-03-12	607	608	590	590	671,000	2,681.82
1986-03-11	595	609	593	602	808,000	2,736.36
1986-03-10	597	604	585	599	687,000	2,722.73
1986-03-07	609	614	598	604	1,209,000	2,745.45
1986-03-06	590	606	588	600	1,035,000	2,727.27
1986-03-05	580	595	580	589	584,000	2,677.27
1986-03-04	595	603	590	599	402,000	2,722.73
1986-03-03	600	612	595	600	820,000	2,727.27
1986-03-01	594	603	593	603	798,000	2,740.91
1986-02-28	608	615	593	597	1,196,000	2,713.64
1986-02-27	603	609	591	601	1,225,000	2,731.82
1986-02-26	621	630	603	610	11,279,999	2,772.73
1986-02-25	600	620	600	620	4,888,000	2,818.18
1986-02-24	575	592	570	590	1,272,000	2,681.82
1986-02-22	583	590	575	575	834,000	2,613.64
1986-02-21	580	589	573	573	877,000	2,604.55
1986-02-20	597	598	581	586	874,000	2,663.64
1986-02-19	591	607	585	598	3,083,000	2,718.18
1986-02-18	595	600	580	581	1,659,000	2,640.91
1986-02-17	619	619	591	599	2,753,000	2,722.73
1986-02-15	600	617	595	609	4,381,000	2,768.18
1986-02-14	595	624	590	600	11,793,999	2,727.27
1986-02-13	599	615	582	585	10,399,999	2,659.09
1986-02-12	573	600	573	599	29,274,997	2,722.73
1986-02-10	521	554	520	553	16,674,998	2,513.64
1986-02-07	527	528	512	525	2,912,000	2,386.36
1986-02-06	528	542	521	528	11,422,999	2,400
1986-02-05	500	538	494	528	16,419,998	2,400
1986-02-04	476	493	475	489	1,870,000	2,222.73
1986-02-03	469	478	456	473	474,000	2,150
1986-02-01	460	475	455	470	116,000	2,136.36
1986-01-31	448	455	445	454	205,000	2,063.64
1986-01-30	445	448	441	448	120,000	2,036.36
1986-01-29	441	448	441	448	216,000	2,036.36
1986-01-28	450	450	440	440	204,000	2,000
1986-01-27	442	450	442	450	104,000	2,045.45
1986-01-25	435	444	435	438	69,000	1,990.91
1986-01-24	445	447	431	440	117,000	2,000
1986-01-23	448	450	445	447	96,000	2,031.82
1986-01-22	450	450	448	450	124,000	2,045.45
1986-01-21	450	455	450	450	76,000	2,045.45
1986-01-20	448	452	448	450	45,000	2,045.45
1986-01-18	455	455	450	451	47,000	2,050
1986-01-17	450	460	450	450	101,000	2,045.45
1986-01-16	448	450	448	450	90,000	2,045.45
1986-01-14	452	452	449	450	83,000	2,045.45
1986-01-13	450	455	449	449	47,000	2,040.91
1986-01-10	447	460	447	448	196,000	2,036.36
1986-01-09	455	460	450	451	166,000	2,050
1986-01-08	457	458	452	456	132,000	2,072.73
1986-01-07	460	463	458	458	108,000	2,081.82
1986-01-06	468	468	462	465	66,000	2,113.64
1986-01-04	460	463	459	463	90,000	2,104.55

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