4183 三井化学(株) の時系列データ [1988年度]

日付始値高値安値終値出来高調整後終値
1988-12-281,4001,4201,3901,400372,0007,000
1988-12-271,4101,4201,3901,410583,0007,050
1988-12-261,3801,4201,3601,420902,0007,100
1988-12-241,4201,4201,3901,390507,0006,950
1988-12-231,4101,4201,3901,4201,455,0007,100
1988-12-221,3801,4301,3801,4001,926,0007,000
1988-12-211,3701,3901,3701,380644,0006,900
1988-12-201,3801,4001,3701,380959,0006,900
1988-12-191,3901,4001,3801,390377,0006,950
1988-12-161,4001,4001,3601,3701,173,0006,850
1988-12-151,4101,4201,3801,3901,092,0006,950
1988-12-141,3901,4301,3801,4206,036,0007,100
1988-12-131,3301,3801,3301,3603,421,0006,800
1988-12-121,3401,3401,3201,330741,0006,650
1988-12-091,2801,3301,2801,3301,859,0006,650
1988-12-081,2701,2801,2601,270483,0006,350
1988-12-071,2601,2601,2501,260202,0006,300
1988-12-061,2701,2801,2601,260393,0006,300
1988-12-051,2801,2801,2501,260364,0006,300
1988-12-031,2801,2901,2701,280432,0006,400
1988-12-021,2701,2801,2601,270729,0006,350
1988-12-011,2601,2701,2501,260977,0006,300
1988-11-301,2301,2401,2201,230515,0006,150
1988-11-291,2201,2301,2101,230123,0006,150
1988-11-281,2201,2301,2201,230378,0006,150
1988-11-261,2201,2401,2201,230106,0006,150
1988-11-251,2301,2401,2201,230281,0006,150
1988-11-241,2401,2401,2201,230320,0006,150
1988-11-221,2301,2501,2201,220643,0006,100
1988-11-211,2401,2401,2201,230824,0006,150
1988-11-181,2301,2401,2201,2201,174,0006,100
1988-11-171,2401,2501,2201,230500,0006,150
1988-11-161,2701,2901,2401,240821,0006,200
1988-11-151,2101,2701,2101,2601,145,0006,300
1988-11-141,2001,2201,1901,200656,0006,000
1988-11-111,1701,2201,1601,2101,156,0006,050
1988-11-101,1901,2001,1701,170867,0005,850
1988-11-091,2201,2201,1701,180562,0005,900
1988-11-081,2201,2301,2101,210141,0006,050
1988-11-071,2401,2401,2201,220199,0006,100
1988-11-051,2101,2401,2001,240188,0006,200
1988-11-041,2401,2801,2101,210643,0006,050
1988-11-021,2401,2601,2201,240799,0006,200
1988-11-011,2401,2601,2401,240323,0006,200
1988-10-311,2601,2601,2201,240434,0006,200
1988-10-291,2601,2601,2501,250234,0006,250
1988-10-281,2601,2801,2401,260945,0006,300
1988-10-271,2501,2601,2501,250924,0006,250
1988-10-261,2201,2401,2201,240728,0006,200
1988-10-251,2001,2301,2001,220354,0006,100
1988-10-241,1801,2001,1801,190758,0005,950
1988-10-221,1901,1901,1601,160205,0005,800
1988-10-211,2101,2301,1801,180370,0005,900
1988-10-201,2101,2201,2001,220394,0006,100
1988-10-191,2101,2201,2101,220144,0006,100
1988-10-181,2201,2401,2001,200195,0006,000
1988-10-171,2201,2301,2101,210405,0006,050
1988-10-141,2301,2301,2101,230304,0006,150
1988-10-131,2501,2501,2401,250616,0006,250
1988-10-121,2701,2701,2501,250267,0006,250
1988-10-111,2801,2801,2501,250185,0006,250
1988-10-071,2301,2501,2101,240546,0006,200
1988-10-061,2501,2501,2101,230472,0006,150
1988-10-051,2901,3101,2601,260456,0006,300
1988-10-041,2901,3001,2801,300669,0006,500
1988-10-031,3101,3201,3001,300450,0006,500
1988-10-011,3401,3401,2901,290379,0006,450
1988-09-301,2801,3701,2801,340917,0006,700
1988-09-291,2901,3001,2701,290605,0006,450
1988-09-281,2901,3201,2801,2801,111,0006,400
1988-09-271,3001,3001,2701,280835,0006,400
1988-09-261,3101,3301,3001,310107,0006,550
1988-09-241,3001,3201,2901,300291,0006,500
1988-09-221,3501,3501,3301,330240,0006,650
1988-09-211,3501,3601,3301,340281,0006,700
1988-09-201,3801,3801,3501,350388,0006,750
1988-09-191,3501,3901,3401,370986,0006,850
1988-09-161,3501,3501,3301,340885,0006,700
1988-09-141,3501,3601,3301,340817,0006,700
1988-09-131,3701,3701,3501,350393,0006,750
1988-09-121,3601,3701,3501,370251,0006,850
1988-09-091,3601,3701,3601,360192,0006,800
1988-09-081,3801,4001,3701,370745,0006,850
1988-09-071,3401,3801,3401,380829,0006,900
1988-09-061,3401,3401,3101,330453,0006,650
1988-09-051,3401,3701,3401,3401,360,0006,700
1988-09-031,3001,3401,2901,320608,0006,600
1988-09-021,2701,2801,2601,270145,0006,350
1988-09-011,2901,2901,2501,250500,0006,250
1988-08-311,3401,3401,3101,310250,0006,550
1988-08-301,3401,3501,3301,350257,0006,750
1988-08-291,3501,3501,3301,330489,0006,650
1988-08-271,3401,3601,3301,350183,0006,750
1988-08-261,3601,3601,3401,340517,0006,700
1988-08-251,3701,3901,3501,390196,0006,950
1988-08-241,3501,3701,3501,350379,0006,750
1988-08-231,3501,3701,3501,360201,0006,800
1988-08-221,3901,3901,3601,360187,0006,800
1988-08-191,3601,3801,3601,370424,0006,850
1988-08-181,3901,3901,3501,350345,0006,750
1988-08-171,3801,4001,3701,380169,0006,900
1988-08-161,3801,3801,3601,380176,0006,900
1988-08-151,3801,3901,3801,380154,0006,900
1988-08-121,4001,4201,3601,380749,0006,900
1988-08-111,3301,4001,3301,400370,0007,000
1988-08-101,3601,3601,3301,330503,0006,650
1988-08-091,4101,4101,3801,380333,0006,900
1988-08-081,4301,4401,3901,390243,0006,950
1988-08-061,4601,4601,4201,420229,0007,100
1988-08-051,4601,4701,4201,460653,0007,300
1988-08-041,4501,4801,4201,4402,023,0007,200
1988-08-031,3901,4901,3901,4301,033,0007,150
1988-08-021,3901,4001,3901,390228,0006,950
1988-08-011,4101,4101,3901,390178,0006,950
1988-07-301,4001,4001,3901,400128,0007,000
1988-07-291,3901,3901,3701,390320,0006,950
1988-07-281,3701,3901,3701,370370,0006,850
1988-07-271,3701,3801,3501,370412,0006,850
1988-07-261,3701,3901,3701,370333,0006,850
1988-07-251,3701,4001,3501,360164,0006,800
1988-07-231,3301,3801,3301,380171,0006,900
1988-07-221,4001,4101,3601,370732,0006,850
1988-07-211,4001,4201,3901,390382,0006,950
1988-07-201,4201,4401,4201,420296,0007,100
1988-07-191,4501,4701,4301,440760,0007,200
1988-07-181,4701,4801,4301,450686,0007,250
1988-07-151,4401,5001,4201,4501,195,0007,250
1988-07-141,4201,4301,4201,420728,0007,100
1988-07-131,4201,4401,4201,4301,107,0007,150
1988-07-121,4401,4501,4201,430963,0007,150
1988-07-111,4501,4501,4301,440439,0007,200
1988-07-081,4501,4601,4401,440714,0007,200
1988-07-071,4401,4601,4301,4601,264,0007,300
1988-07-061,3801,4201,3801,420815,0007,100
1988-07-051,4001,4101,3601,390411,0006,950
1988-07-041,4001,4101,3801,380135,0006,900
1988-07-021,4001,4101,3901,410205,0007,050
1988-07-011,4001,4301,4001,4201,125,0007,100
1988-06-301,4301,4401,3801,380853,0006,900
1988-06-291,3801,3901,3701,3901,082,0006,950
1988-06-281,4001,4001,3501,3801,287,0006,900
1988-06-271,4201,4301,4001,400983,0007,000
1988-06-251,4601,4601,4101,410727,0007,050
1988-06-241,4901,5001,4501,450478,0007,250
1988-06-231,4801,4901,4501,480903,0007,400
1988-06-221,5401,5501,4701,4703,318,0007,350
1988-06-211,5301,5301,5101,5202,535,0007,600
1988-06-201,5301,5301,5101,5302,567,0007,650
1988-06-171,4901,5301,4701,5205,019,0007,600
1988-06-161,4501,4901,4501,4803,593,0007,400
1988-06-151,4301,4401,4101,4401,432,0007,200
1988-06-141,4101,4201,4001,410189,0007,050
1988-06-131,4201,4201,4001,400103,0007,000
1988-06-101,4301,4401,4001,400823,0007,000
1988-06-091,4201,4501,4101,410986,0007,050
1988-06-081,4001,4501,3901,4001,063,0007,000
1988-06-071,3601,4001,3601,400553,0007,000
1988-06-061,3501,4001,3501,360323,0006,800
1988-06-041,3501,3601,3401,340323,0006,700
1988-06-031,3501,3701,3501,360265,0006,800
1988-06-021,3901,3901,3701,370220,0006,850
1988-06-011,3601,3701,3301,350700,0006,750
1988-05-311,2901,3101,2901,300484,0006,500
1988-05-301,3001,3201,2801,290805,0006,450
1988-05-281,3601,3801,3001,310886,0006,550
1988-05-271,3801,3801,3501,350403,0006,750
1988-05-261,4001,4001,3601,370427,0006,850
1988-05-251,4001,4101,3801,380403,0006,900
1988-05-241,3801,4001,3701,370291,0006,850
1988-05-231,4001,4001,3901,390289,0006,950
1988-05-201,4101,4301,3901,390284,0006,950
1988-05-191,4201,4301,3901,390794,0006,950
1988-05-181,4301,4401,4301,430943,0007,150
1988-05-171,4401,4401,4201,430469,0007,150
1988-05-161,4101,4301,4101,420491,0007,100
1988-05-131,4001,4101,3901,3901,765,0006,950
1988-05-121,3901,4101,3901,4001,087,0007,000
1988-05-111,4301,4301,4101,410864,0007,050
1988-05-101,4201,4301,4101,410830,0007,050
1988-05-091,4401,4401,4001,400467,0007,000
1988-05-071,4501,4501,4301,430404,0007,150
1988-05-061,4801,4801,4501,450314,0007,250
1988-05-021,4601,4901,4401,4701,083,0007,350
1988-04-301,4801,4801,4601,480132,0007,400
1988-04-281,4501,4801,4501,480510,0007,400
1988-04-271,4901,5001,4601,4701,156,0007,350
1988-04-261,5201,5301,4701,4905,933,0007,450
1988-04-251,4801,5301,4701,5303,151,0007,650
1988-04-231,4501,4701,4501,470454,0007,350
1988-04-221,4301,4501,4301,440581,0007,200
1988-04-211,4401,4501,4201,450714,0007,250
1988-04-201,4501,4701,4401,440522,0007,200
1988-04-191,4501,4501,4001,4501,320,0007,250
1988-04-181,4701,4701,4501,450423,0007,250
1988-04-151,4601,4801,4601,4701,435,0007,350
1988-04-141,5001,5101,4801,5001,432,0007,500
1988-04-131,4701,5101,4501,5001,633,0007,500
1988-04-121,4801,5001,4601,4802,210,0007,400
1988-04-111,5101,5201,4901,4901,133,0007,450
1988-04-081,5301,5301,5001,5202,075,0007,600
1988-04-071,5401,5701,5101,5207,341,0007,600
1988-04-061,5101,5501,4901,5408,582,0007,700
1988-04-051,5301,5401,4701,4904,145,0007,450
1988-04-041,5701,5801,5201,52012,867,0007,600
1988-04-021,4901,5501,4801,54011,719,0007,700
1988-04-011,4901,5001,4601,4808,250,0007,400
1988-03-311,4801,4901,4501,4608,163,0007,300
1988-03-301,4301,5001,4201,48013,891,0007,400
1988-03-291,4201,4301,4101,4102,387,0007,050
1988-03-281,4201,4501,3901,4309,229,0007,150
1988-03-261,3901,3901,3401,3801,397,0006,900
1988-03-251,3801,4001,3801,3801,594,0006,900
1988-03-241,4501,4501,4001,4101,934,0007,050
1988-03-231,4601,4601,4401,4501,733,0007,250
1988-03-221,4601,4801,4401,4605,989,0007,300
1988-03-181,4301,4701,4101,4709,248,0007,350
1988-03-171,4401,4501,4001,4109,068,0007,050
1988-03-161,3701,4401,3701,44019,409,0007,200
1988-03-151,3201,3701,3101,3503,962,0006,750
1988-03-141,3401,3601,3201,340973,0006,700
1988-03-111,3301,3601,3301,3502,347,0006,750
1988-03-101,3301,3501,3301,3402,059,0006,700
1988-03-091,3501,3601,3301,3301,743,0006,650
1988-03-081,3601,3701,3201,3302,882,0006,650
1988-03-071,3201,3801,3201,3703,883,0006,850
1988-03-051,3101,3301,3101,310718,0006,550
1988-03-041,3201,3401,3101,3102,164,0006,550
1988-03-031,3701,3701,3101,3202,064,0006,600
1988-03-021,3801,3901,3401,3505,439,0006,750
1988-03-011,3501,4001,3401,38013,646,0006,900
1988-02-291,3201,3401,3101,3301,953,0006,650
1988-02-271,3401,3501,3001,3402,360,0006,700
1988-02-261,3601,3601,3301,35010,191,0006,750
1988-02-251,3301,3901,3101,36011,925,0006,800
1988-02-241,2801,3401,2701,31012,330,0006,550
1988-02-231,2701,2801,2501,2702,434,0006,350
1988-02-221,3001,3101,2601,2602,817,0006,300
1988-02-191,2901,3201,2801,29014,252,0006,450
1988-02-181,2501,2601,2301,2505,754,0006,250
1988-02-171,2001,2501,1901,25010,664,0006,250
1988-02-161,1701,1901,1601,1804,452,0005,900
1988-02-151,1701,1701,1601,1602,035,0005,800
1988-02-121,1601,1701,1501,1601,739,0005,800
1988-02-101,1601,1701,1501,1602,422,0005,800
1988-02-091,1301,1601,1101,1602,832,0005,800
1988-02-081,1401,1501,1301,1402,515,0005,700
1988-02-061,1101,1401,1101,1404,956,0005,700
1988-02-051,0601,1001,0501,0902,653,0005,450
1988-02-041,0701,0701,0501,060863,0005,300
1988-02-031,0601,0701,0501,070956,0005,350
1988-02-021,0601,0701,0401,0401,246,0005,200
1988-02-011,0801,0801,0501,0701,360,0005,350
1988-01-301,0401,0601,0401,0601,524,0005,300
1988-01-291,0101,0301,0101,0201,033,0005,100
1988-01-281,0001,0109951,000882,0005,000
1988-01-271,0001,0109911,000462,0005,000
1988-01-261,0001,010995995583,0004,975
1988-01-251,0001,0209911,010202,0005,050
1988-01-23992992977990108,0004,950
1988-01-22960980960962171,0004,810
1988-01-21980989950950440,0004,750
1988-01-20990992980990251,0004,950
1988-01-19992992988989215,0004,945
1988-01-181,0001,000990990524,0004,950
1988-01-14980999980982343,0004,910
1988-01-131,0001,010990990451,0004,950
1988-01-129911,0109911,010262,0005,050
1988-01-11980995970990194,0004,950
1988-01-089921,0209921,000701,0005,000
1988-01-071,0301,0509801,000783,0005,000
1988-01-069701,0309701,030586,0005,150
1988-01-05942949925930409,0004,650
1988-01-0494094091092275,0004,610

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