4183 三井化学(株) の時系列データ [1990年度]

日付始値高値安値終値出来高調整後終値
1990-12-28721738721738132,0003,690
1990-12-27732749732741256,0003,705
1990-12-26727735711735304,0003,675
1990-12-25750750726737465,0003,685
1990-12-21767789767780327,0003,900
1990-12-20792800784797190,0003,985
1990-12-19830830800809510,0004,045
1990-12-18801817800810367,0004,050
1990-12-17826830809819511,0004,095
1990-12-14847860823857776,0004,285
1990-12-13849870840867494,0004,335
1990-12-12825849820835772,0004,175
1990-12-11820840820835551,0004,175
1990-12-10830850816840836,0004,200
1990-12-07760810760800782,0004,000
1990-12-06709720700710281,0003,550
1990-12-05680720660699309,0003,495
1990-12-04661675652660183,0003,300
1990-12-03710715690690457,0003,450
1990-11-30690690637650374,0003,250
1990-11-29727727695695276,0003,475
1990-11-28745745719735238,0003,675
1990-11-27740755736755285,0003,775
1990-11-26740750735740145,0003,700
1990-11-22723749723740227,0003,700
1990-11-21725730710730300,0003,650
1990-11-20752755734734124,0003,670
1990-11-19755760749755272,0003,775
1990-11-16742742711725386,0003,625
1990-11-15765780741743269,0003,715
1990-11-14792800775775245,0003,875
1990-11-13790820780820524,0004,100
1990-11-09770770751755416,0003,775
1990-11-08771790752790304,0003,950
1990-11-07800800771790384,0003,950
1990-11-06839841810810310,0004,050
1990-11-05840849840840138,0004,200
1990-11-02830830806825228,0004,125
1990-11-01860860825838390,0004,190
1990-10-31872880855870502,0004,350
1990-10-30895896875886312,0004,430
1990-10-29875905875905757,0004,525
1990-10-26895895871877634,0004,385
1990-10-25894915894905639,0004,525
1990-10-24880889850889779,0004,445
1990-10-239039208858851,910,0004,425
1990-10-228909008808831,532,0004,415
1990-10-197918847918401,413,0004,200
1990-10-18762789753784600,0003,920
1990-10-17775775750762853,0003,810
1990-10-16747774747769320,0003,845
1990-10-15730739720739151,0003,695
1990-10-12694720694719189,0003,595
1990-10-11725734715724152,0003,620
1990-10-09750775745745511,0003,725
1990-10-08720751720745276,0003,725
1990-10-05690730685720501,0003,600
1990-10-04700700676680114,0003,400
1990-10-03731755690700428,0003,500
1990-10-02700730681721321,0003,605
1990-10-01660694605650328,0003,250
1990-09-28665690625651682,0003,255
1990-09-27743749660661436,0003,305
1990-09-26776778751753325,0003,765
1990-09-2579079077178172,0003,905
1990-09-21824824790790260,0003,950
1990-09-20830835810829657,0004,145
1990-09-198108358108301,044,0004,150
1990-09-18819820780800303,0004,000
1990-09-17830830814820323,0004,100
1990-09-14821834821834474,0004,170
1990-09-13834834820821261,0004,105
1990-09-12780830765824295,0004,120
1990-09-11805808781790301,0003,950
1990-09-10780810780810267,0004,050
1990-09-07765786755780356,0003,900
1990-09-06792792760775259,0003,875
1990-09-05811815752772393,0003,860
1990-09-04845845805818369,0004,090
1990-09-03880880851851458,0004,255
1990-08-31835865835851478,0004,255
1990-08-30820849800849556,0004,245
1990-08-29820820800800310,0004,000
1990-08-28815830806822419,0004,110
1990-08-27770780760775266,0003,875
1990-08-24740810721730946,0003,650
1990-08-23803813750750550,0003,750
1990-08-22880880820823460,0004,115
1990-08-21903910880890261,0004,450
1990-08-20910910895895259,0004,475
1990-08-17900929895911383,0004,555
1990-08-16948948910920326,0004,600
1990-08-15910949905948326,0004,740
1990-08-14879910879899185,0004,495
1990-08-13915915850889350,0004,445
1990-08-10930935900913462,0004,565
1990-08-09950959911939327,0004,695
1990-08-08875955875950710,0004,750
1990-08-07870900860860805,0004,300
1990-08-06981981930940354,0004,700
1990-08-031,0701,0701,0001,020539,0005,100
1990-08-021,1201,1201,0601,060282,0005,300
1990-08-011,1301,1401,1101,110228,0005,550
1990-07-311,1101,1201,1001,110264,0005,550
1990-07-301,1201,1201,0901,100152,0005,500
1990-07-271,0901,1201,0801,100532,0005,500
1990-07-261,1401,1401,1001,120317,0005,600
1990-07-251,1501,1501,1201,150320,0005,750
1990-07-241,1501,1801,1501,170476,0005,850
1990-07-231,2001,2001,1601,170273,0005,850
1990-07-201,2001,2101,1901,210462,0006,050
1990-07-191,1901,2101,1801,2101,647,0006,050
1990-07-181,1601,1901,1601,180909,0005,900
1990-07-171,1701,1701,1501,160365,0005,800
1990-07-161,1501,1701,1501,170348,0005,850
1990-07-131,1601,1701,1501,160316,0005,800
1990-07-121,1801,1801,1501,160294,0005,800
1990-07-111,1401,1701,1301,170498,0005,850
1990-07-101,1401,1501,1201,140629,0005,700
1990-07-091,1501,1701,1401,140347,0005,700
1990-07-061,1301,1501,1301,140453,0005,700
1990-07-051,1101,1401,1101,130610,0005,650
1990-07-041,1201,1201,1001,110372,0005,550
1990-07-031,0901,1201,0901,090311,0005,450
1990-07-021,0901,1001,0801,080257,0005,400
1990-06-291,1101,1101,0801,090510,0005,450
1990-06-281,1001,1001,0801,100664,0005,500
1990-06-271,0901,1101,0901,090559,0005,450
1990-06-261,1101,1101,0801,080464,0005,400
1990-06-251,1301,1301,1001,120202,0005,600
1990-06-221,1601,1601,1201,140425,0005,700
1990-06-211,1601,1601,1301,150318,0005,750
1990-06-201,1501,1501,1301,130250,0005,650
1990-06-191,1601,1601,1301,130155,0005,650
1990-06-181,1601,1701,1401,140144,0005,700
1990-06-151,1801,1801,1501,170247,0005,850
1990-06-141,1701,1801,1501,170447,0005,850
1990-06-131,1801,1801,1401,150307,0005,750
1990-06-121,1701,1801,1601,160251,0005,800
1990-06-111,1801,1901,1501,180426,0005,900
1990-06-081,2001,2001,1901,190276,0005,950
1990-06-071,1901,2001,1801,190254,0005,950
1990-06-061,2001,2101,1801,190441,0005,950
1990-06-051,2201,2301,2001,200551,0006,000
1990-06-041,2201,2401,2201,240365,0006,200
1990-06-011,2201,2301,2101,230373,0006,150
1990-05-311,2201,2201,2101,210175,0006,050
1990-05-301,2301,2301,2001,200379,0006,000
1990-05-291,2201,2301,2201,220667,0006,100
1990-05-281,2001,2301,2001,230300,0006,150
1990-05-251,2101,2101,1901,190457,0005,950
1990-05-241,2101,2201,2001,200271,0006,000
1990-05-231,2401,2401,2101,230344,0006,150
1990-05-221,1901,2201,1801,220232,0006,100
1990-05-211,2101,2101,1901,190319,0005,950
1990-05-181,2401,2401,2101,230456,0006,150
1990-05-171,2401,2401,2201,230650,0006,150
1990-05-161,2701,2701,2401,240589,0006,200
1990-05-151,2801,2901,2601,2701,329,0006,350
1990-05-141,2701,2901,2601,2701,121,0006,350
1990-05-111,2501,2501,2201,250848,0006,250
1990-05-101,2101,2501,2001,2501,698,0006,250
1990-05-091,1701,2101,1701,200910,0006,000
1990-05-081,1801,1801,1601,160564,0005,800
1990-05-071,1901,1901,1401,1601,059,0005,800
1990-05-021,1501,1501,1301,150427,0005,750
1990-05-011,1601,1601,1101,150525,0005,750
1990-04-271,1601,1601,1301,150513,0005,750
1990-04-261,1601,1701,1401,140691,0005,700
1990-04-251,1801,2001,1501,1501,283,0005,750
1990-04-241,1401,1801,1301,180415,0005,900
1990-04-231,1801,1901,1601,160376,0005,800
1990-04-201,1901,1901,1601,1801,522,0005,900
1990-04-191,1201,1401,0901,1301,505,0005,650
1990-04-181,0501,0901,0501,090652,0005,450
1990-04-171,1101,1101,0601,070483,0005,350
1990-04-161,1101,1101,0801,090321,0005,450
1990-04-131,1201,1401,1001,110644,0005,550
1990-04-121,1201,1301,0801,1101,037,0005,550
1990-04-111,1201,1301,0701,100715,0005,500
1990-04-101,0901,1001,0701,100744,0005,500
1990-04-091,1001,1701,0901,1201,304,0005,600
1990-04-069401,0209401,0201,295,0005,100
1990-04-05928930890920564,0004,600
1990-04-04961970947947542,0004,735
1990-04-03979995952961560,0004,805
1990-04-02985995960969735,0004,845
1990-03-301,1001,1201,0501,050405,0005,250
1990-03-291,1401,1501,1001,100424,0005,500
1990-03-281,1401,1501,1201,150377,0005,750
1990-03-271,1001,1701,1001,1601,250,0005,800
1990-03-261,0601,0901,0501,0801,933,0005,400
1990-03-231,0401,1001,0101,0403,330,0005,200
1990-03-221,0601,0801,0201,020704,0005,100
1990-03-201,1601,1701,0601,100749,0005,500
1990-03-191,2401,2401,1601,180463,0005,900
1990-03-161,2801,3001,2201,240540,0006,200
1990-03-151,2801,3101,2701,300510,0006,500
1990-03-141,3001,3401,2901,300483,0006,500
1990-03-131,3301,3301,2701,300506,0006,500
1990-03-121,3401,3501,3201,330813,0006,650
1990-03-091,3401,3501,3301,340777,0006,700
1990-03-081,3401,3401,3301,340685,0006,700
1990-03-071,3701,3701,3401,350533,0006,750
1990-03-061,3901,3901,3601,360709,0006,800
1990-03-051,4101,4301,3801,390617,0006,950
1990-03-021,4001,4001,3801,390746,0006,950
1990-03-011,4101,4101,3901,400775,0007,000
1990-02-281,4301,4501,4101,440833,0007,200
1990-02-271,4101,4501,3901,440431,0007,200
1990-02-261,4101,4201,3501,390427,0006,950
1990-02-231,4901,4901,4501,470550,0007,350
1990-02-221,5101,5301,4801,490431,0007,450
1990-02-211,5201,5201,5001,500469,0007,500
1990-02-201,5401,5501,5201,530578,0007,650
1990-02-191,5801,5801,5301,540823,0007,700
1990-02-161,6601,6701,6601,670484,0008,350
1990-02-151,6501,6701,6501,660224,0008,300
1990-02-141,6601,6701,6501,650284,0008,250
1990-02-131,6801,6801,6601,680177,0008,400
1990-02-091,6901,6901,6701,670267,0008,350
1990-02-081,7001,7001,6801,680257,0008,400
1990-02-071,7101,7201,6801,690342,0008,450
1990-02-061,7001,7201,6901,720568,0008,600
1990-02-051,7001,7001,6901,690333,0008,450
1990-02-021,6701,7001,6601,690620,0008,450
1990-02-011,7201,7201,6601,690534,0008,450
1990-01-311,6701,7201,6601,720375,0008,600
1990-01-301,6601,6901,6601,670349,0008,350
1990-01-291,6201,6601,6201,660216,0008,300
1990-01-261,6501,6501,5701,620650,0008,100
1990-01-251,6601,6801,6101,650928,0008,250
1990-01-241,7101,7101,6501,660600,0008,300
1990-01-231,6901,7101,6901,710339,0008,550
1990-01-221,6901,7001,6801,690249,0008,450
1990-01-191,6801,7001,6701,690250,0008,450
1990-01-181,6801,7001,6801,690431,0008,450
1990-01-171,6701,7001,6701,680336,0008,400
1990-01-161,6801,6901,6601,680177,0008,400
1990-01-121,6601,7001,6601,680839,0008,400
1990-01-111,6601,6801,6601,680394,0008,400
1990-01-101,6601,6801,6601,670263,0008,350
1990-01-091,7001,7001,6801,680403,0008,400
1990-01-081,7001,7201,6901,700829,0008,500
1990-01-051,6901,7101,6801,700877,0008,500
1990-01-041,6901,6901,6701,690258,0008,450

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