4183 三井化学(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 630 | 640 | 629 | 639 | 73,000 | 3,195 |
| 1991-12-27 | 647 | 647 | 630 | 630 | 741,000 | 3,150 |
| 1991-12-26 | 644 | 644 | 626 | 640 | 237,000 | 3,200 |
| 1991-12-25 | 635 | 643 | 620 | 635 | 284,000 | 3,175 |
| 1991-12-24 | 656 | 656 | 625 | 625 | 141,000 | 3,125 |
| 1991-12-20 | 641 | 660 | 636 | 636 | 125,000 | 3,180 |
| 1991-12-19 | 640 | 641 | 640 | 640 | 60,000 | 3,200 |
| 1991-12-18 | 659 | 665 | 659 | 659 | 82,000 | 3,295 |
| 1991-12-17 | 679 | 685 | 669 | 669 | 141,000 | 3,345 |
| 1991-12-16 | 666 | 670 | 665 | 669 | 152,000 | 3,345 |
| 1991-12-13 | 676 | 690 | 670 | 685 | 365,000 | 3,425 |
| 1991-12-12 | 640 | 666 | 640 | 666 | 271,000 | 3,330 |
| 1991-12-11 | 630 | 644 | 625 | 637 | 265,000 | 3,185 |
| 1991-12-10 | 643 | 648 | 630 | 630 | 208,000 | 3,150 |
| 1991-12-09 | 660 | 663 | 655 | 663 | 53,000 | 3,315 |
| 1991-12-06 | 656 | 663 | 642 | 663 | 190,000 | 3,315 |
| 1991-12-05 | 665 | 665 | 650 | 650 | 53,000 | 3,250 |
| 1991-12-04 | 636 | 663 | 636 | 651 | 92,000 | 3,255 |
| 1991-12-03 | 640 | 641 | 630 | 639 | 113,000 | 3,195 |
| 1991-12-02 | 664 | 664 | 640 | 640 | 64,000 | 3,200 |
| 1991-11-29 | 684 | 684 | 663 | 664 | 71,000 | 3,320 |
| 1991-11-28 | 680 | 680 | 665 | 679 | 122,000 | 3,395 |
| 1991-11-27 | 685 | 685 | 680 | 681 | 71,000 | 3,405 |
| 1991-11-26 | 683 | 700 | 679 | 700 | 226,000 | 3,500 |
| 1991-11-25 | 695 | 695 | 680 | 683 | 101,000 | 3,415 |
| 1991-11-22 | 680 | 699 | 680 | 699 | 133,000 | 3,495 |
| 1991-11-21 | 690 | 695 | 680 | 680 | 111,000 | 3,400 |
| 1991-11-20 | 689 | 689 | 685 | 687 | 154,000 | 3,435 |
| 1991-11-19 | 700 | 700 | 696 | 699 | 100,000 | 3,495 |
| 1991-11-18 | 690 | 695 | 679 | 695 | 301,000 | 3,475 |
| 1991-11-15 | 704 | 705 | 699 | 705 | 145,000 | 3,525 |
| 1991-11-14 | 705 | 710 | 705 | 705 | 184,000 | 3,525 |
| 1991-11-13 | 705 | 709 | 705 | 705 | 144,000 | 3,525 |
| 1991-11-12 | 708 | 714 | 708 | 709 | 83,000 | 3,545 |
| 1991-11-11 | 705 | 709 | 705 | 709 | 140,000 | 3,545 |
| 1991-11-08 | 710 | 710 | 703 | 703 | 73,000 | 3,515 |
| 1991-11-07 | 710 | 710 | 702 | 703 | 210,000 | 3,515 |
| 1991-11-06 | 719 | 719 | 710 | 710 | 289,000 | 3,550 |
| 1991-11-05 | 722 | 729 | 713 | 713 | 210,000 | 3,565 |
| 1991-11-01 | 726 | 733 | 722 | 733 | 168,000 | 3,665 |
| 1991-10-31 | 739 | 739 | 721 | 722 | 173,000 | 3,610 |
| 1991-10-30 | 745 | 745 | 728 | 736 | 204,000 | 3,680 |
| 1991-10-29 | 734 | 748 | 734 | 744 | 167,000 | 3,720 |
| 1991-10-28 | 730 | 732 | 730 | 731 | 98,000 | 3,655 |
| 1991-10-25 | 742 | 749 | 725 | 725 | 324,000 | 3,625 |
| 1991-10-24 | 757 | 764 | 748 | 750 | 370,000 | 3,750 |
| 1991-10-23 | 742 | 767 | 735 | 767 | 447,000 | 3,835 |
| 1991-10-22 | 753 | 755 | 741 | 742 | 178,000 | 3,710 |
| 1991-10-21 | 765 | 770 | 761 | 763 | 167,000 | 3,815 |
| 1991-10-18 | 757 | 775 | 756 | 761 | 319,000 | 3,805 |
| 1991-10-17 | 750 | 760 | 740 | 755 | 241,000 | 3,775 |
| 1991-10-16 | 740 | 750 | 731 | 734 | 173,000 | 3,670 |
| 1991-10-15 | 730 | 732 | 725 | 731 | 109,000 | 3,655 |
| 1991-10-14 | 736 | 738 | 725 | 725 | 52,000 | 3,625 |
| 1991-10-11 | 740 | 741 | 730 | 730 | 49,000 | 3,650 |
| 1991-10-09 | 745 | 745 | 730 | 730 | 186,000 | 3,650 |
| 1991-10-08 | 740 | 745 | 731 | 745 | 141,000 | 3,725 |
| 1991-10-07 | 740 | 748 | 740 | 742 | 176,000 | 3,710 |
| 1991-10-04 | 752 | 756 | 748 | 755 | 298,000 | 3,775 |
| 1991-10-03 | 759 | 770 | 750 | 756 | 205,000 | 3,780 |
| 1991-10-02 | 778 | 780 | 749 | 749 | 267,000 | 3,745 |
| 1991-10-01 | 758 | 778 | 758 | 775 | 183,000 | 3,875 |
| 1991-09-30 | 758 | 778 | 745 | 778 | 326,000 | 3,890 |
| 1991-09-27 | 760 | 778 | 745 | 778 | 499,000 | 3,890 |
| 1991-09-26 | 756 | 761 | 750 | 750 | 171,000 | 3,750 |
| 1991-09-25 | 767 | 775 | 765 | 766 | 195,000 | 3,830 |
| 1991-09-24 | 778 | 780 | 770 | 780 | 453,000 | 3,900 |
| 1991-09-20 | 769 | 780 | 769 | 778 | 647,000 | 3,890 |
| 1991-09-19 | 776 | 780 | 771 | 779 | 458,000 | 3,895 |
| 1991-09-18 | 784 | 784 | 778 | 780 | 686,000 | 3,900 |
| 1991-09-17 | 776 | 784 | 770 | 776 | 749,000 | 3,880 |
| 1991-09-13 | 730 | 749 | 724 | 736 | 538,000 | 3,680 |
| 1991-09-12 | 729 | 729 | 720 | 720 | 354,000 | 3,600 |
| 1991-09-11 | 715 | 725 | 713 | 719 | 258,000 | 3,595 |
| 1991-09-10 | 730 | 730 | 709 | 725 | 432,000 | 3,625 |
| 1991-09-09 | 730 | 735 | 725 | 730 | 727,000 | 3,650 |
| 1991-09-06 | 720 | 729 | 709 | 720 | 532,000 | 3,600 |
| 1991-09-05 | 690 | 716 | 690 | 714 | 881,000 | 3,570 |
| 1991-09-04 | 680 | 690 | 677 | 683 | 260,000 | 3,415 |
| 1991-09-03 | 682 | 700 | 681 | 697 | 605,000 | 3,485 |
| 1991-09-02 | 668 | 685 | 653 | 684 | 544,000 | 3,420 |
| 1991-08-30 | 649 | 660 | 649 | 660 | 486,000 | 3,300 |
| 1991-08-29 | 624 | 649 | 620 | 649 | 513,000 | 3,245 |
| 1991-08-28 | 622 | 629 | 620 | 620 | 432,000 | 3,100 |
| 1991-08-27 | 624 | 631 | 618 | 621 | 580,000 | 3,105 |
| 1991-08-26 | 650 | 650 | 630 | 630 | 276,000 | 3,150 |
| 1991-08-23 | 690 | 690 | 665 | 665 | 245,000 | 3,325 |
| 1991-08-22 | 703 | 703 | 685 | 691 | 527,000 | 3,455 |
| 1991-08-21 | 647 | 679 | 640 | 666 | 454,000 | 3,330 |
| 1991-08-20 | 653 | 669 | 610 | 640 | 509,000 | 3,200 |
| 1991-08-19 | 695 | 699 | 650 | 650 | 680,000 | 3,250 |
| 1991-08-16 | 706 | 706 | 695 | 695 | 259,000 | 3,475 |
| 1991-08-15 | 710 | 725 | 707 | 707 | 257,000 | 3,535 |
| 1991-08-14 | 706 | 710 | 702 | 706 | 159,000 | 3,530 |
| 1991-08-13 | 710 | 710 | 700 | 700 | 322,000 | 3,500 |
| 1991-08-12 | 731 | 735 | 710 | 710 | 168,000 | 3,550 |
| 1991-08-09 | 750 | 750 | 741 | 745 | 173,000 | 3,725 |
| 1991-08-08 | 754 | 760 | 750 | 753 | 298,000 | 3,765 |
| 1991-08-07 | 756 | 768 | 753 | 754 | 228,000 | 3,770 |
| 1991-08-06 | 771 | 773 | 760 | 760 | 328,000 | 3,800 |
| 1991-08-05 | 761 | 775 | 761 | 773 | 88,000 | 3,865 |
| 1991-08-02 | 780 | 788 | 771 | 771 | 112,000 | 3,855 |
| 1991-08-01 | 780 | 785 | 770 | 777 | 217,000 | 3,885 |
| 1991-07-31 | 775 | 795 | 775 | 790 | 580,000 | 3,950 |
| 1991-07-30 | 761 | 775 | 761 | 770 | 82,000 | 3,850 |
| 1991-07-29 | 760 | 770 | 755 | 755 | 78,000 | 3,775 |
| 1991-07-26 | 755 | 760 | 749 | 755 | 372,000 | 3,775 |
| 1991-07-25 | 778 | 778 | 755 | 755 | 176,000 | 3,775 |
| 1991-07-24 | 755 | 775 | 755 | 775 | 230,000 | 3,875 |
| 1991-07-23 | 750 | 755 | 734 | 755 | 262,000 | 3,775 |
| 1991-07-22 | 760 | 760 | 755 | 759 | 130,000 | 3,795 |
| 1991-07-19 | 765 | 770 | 755 | 755 | 192,000 | 3,775 |
| 1991-07-18 | 765 | 775 | 760 | 775 | 121,000 | 3,875 |
| 1991-07-17 | 775 | 779 | 770 | 775 | 316,000 | 3,875 |
| 1991-07-16 | 777 | 779 | 762 | 773 | 173,000 | 3,865 |
| 1991-07-15 | 755 | 770 | 755 | 762 | 288,000 | 3,810 |
| 1991-07-12 | 749 | 750 | 745 | 750 | 152,000 | 3,750 |
| 1991-07-11 | 739 | 758 | 736 | 750 | 259,000 | 3,750 |
| 1991-07-10 | 726 | 759 | 725 | 758 | 233,000 | 3,790 |
| 1991-07-09 | 710 | 720 | 700 | 720 | 355,000 | 3,600 |
| 1991-07-08 | 733 | 735 | 700 | 710 | 314,000 | 3,550 |
| 1991-07-05 | 746 | 746 | 733 | 733 | 269,000 | 3,665 |
| 1991-07-04 | 730 | 736 | 729 | 736 | 275,000 | 3,680 |
| 1991-07-03 | 765 | 765 | 735 | 735 | 183,000 | 3,675 |
| 1991-07-02 | 777 | 777 | 761 | 763 | 185,000 | 3,815 |
| 1991-07-01 | 752 | 780 | 750 | 770 | 392,000 | 3,850 |
| 1991-06-28 | 732 | 742 | 732 | 732 | 179,000 | 3,660 |
| 1991-06-27 | 746 | 746 | 730 | 731 | 121,000 | 3,655 |
| 1991-06-26 | 750 | 764 | 741 | 746 | 351,000 | 3,730 |
| 1991-06-25 | 735 | 747 | 731 | 746 | 100,000 | 3,730 |
| 1991-06-24 | 758 | 758 | 735 | 748 | 143,000 | 3,740 |
| 1991-06-21 | 754 | 764 | 750 | 758 | 348,000 | 3,790 |
| 1991-06-20 | 746 | 759 | 745 | 750 | 405,000 | 3,750 |
| 1991-06-19 | 770 | 775 | 741 | 741 | 388,000 | 3,705 |
| 1991-06-18 | 809 | 809 | 781 | 789 | 284,000 | 3,945 |
| 1991-06-17 | 815 | 816 | 809 | 809 | 359,000 | 4,045 |
| 1991-06-14 | 796 | 819 | 796 | 819 | 372,000 | 4,095 |
| 1991-06-13 | 790 | 800 | 790 | 795 | 179,000 | 3,975 |
| 1991-06-12 | 785 | 800 | 785 | 788 | 142,000 | 3,940 |
| 1991-06-11 | 790 | 790 | 780 | 785 | 272,000 | 3,925 |
| 1991-06-10 | 827 | 827 | 790 | 800 | 135,000 | 4,000 |
| 1991-06-07 | 830 | 830 | 815 | 820 | 201,000 | 4,100 |
| 1991-06-06 | 825 | 830 | 812 | 823 | 175,000 | 4,115 |
| 1991-06-05 | 850 | 850 | 822 | 835 | 711,000 | 4,175 |
| 1991-06-04 | 864 | 866 | 855 | 855 | 162,000 | 4,275 |
| 1991-06-03 | 854 | 860 | 854 | 854 | 117,000 | 4,270 |
| 1991-05-31 | 852 | 860 | 852 | 860 | 257,000 | 4,300 |
| 1991-05-30 | 851 | 860 | 851 | 851 | 286,000 | 4,255 |
| 1991-05-29 | 855 | 855 | 845 | 851 | 128,000 | 4,255 |
| 1991-05-28 | 840 | 845 | 840 | 841 | 126,000 | 4,205 |
| 1991-05-27 | 860 | 861 | 850 | 850 | 219,000 | 4,250 |
| 1991-05-24 | 861 | 870 | 860 | 860 | 211,000 | 4,300 |
| 1991-05-23 | 865 | 878 | 858 | 870 | 466,000 | 4,350 |
| 1991-05-22 | 870 | 870 | 861 | 865 | 283,000 | 4,325 |
| 1991-05-21 | 870 | 870 | 862 | 865 | 165,000 | 4,325 |
| 1991-05-20 | 878 | 878 | 868 | 870 | 267,000 | 4,350 |
| 1991-05-17 | 878 | 878 | 861 | 870 | 261,000 | 4,350 |
| 1991-05-16 | 865 | 865 | 855 | 857 | 271,000 | 4,285 |
| 1991-05-15 | 880 | 880 | 860 | 875 | 396,000 | 4,375 |
| 1991-05-14 | 890 | 890 | 870 | 878 | 351,000 | 4,390 |
| 1991-05-13 | 880 | 890 | 880 | 880 | 148,000 | 4,400 |
| 1991-05-10 | 880 | 885 | 879 | 885 | 512,000 | 4,425 |
| 1991-05-09 | 877 | 880 | 873 | 876 | 319,000 | 4,380 |
| 1991-05-08 | 880 | 880 | 874 | 875 | 179,000 | 4,375 |
| 1991-05-07 | 880 | 880 | 865 | 875 | 180,000 | 4,375 |
| 1991-05-02 | 865 | 884 | 855 | 884 | 391,000 | 4,420 |
| 1991-05-01 | 845 | 855 | 835 | 855 | 589,000 | 4,275 |
| 1991-04-30 | 840 | 846 | 830 | 831 | 409,000 | 4,155 |
| 1991-04-26 | 842 | 843 | 821 | 830 | 240,000 | 4,150 |
| 1991-04-25 | 850 | 850 | 832 | 832 | 311,000 | 4,160 |
| 1991-04-24 | 861 | 868 | 851 | 852 | 307,000 | 4,260 |
| 1991-04-23 | 865 | 865 | 861 | 861 | 220,000 | 4,305 |
| 1991-04-22 | 890 | 895 | 870 | 872 | 227,000 | 4,360 |
| 1991-04-19 | 896 | 900 | 896 | 900 | 166,000 | 4,500 |
| 1991-04-18 | 920 | 924 | 901 | 906 | 139,000 | 4,530 |
| 1991-04-17 | 928 | 934 | 911 | 925 | 358,000 | 4,625 |
| 1991-04-16 | 918 | 926 | 910 | 926 | 265,000 | 4,630 |
| 1991-04-15 | 914 | 930 | 914 | 928 | 227,000 | 4,640 |
| 1991-04-12 | 915 | 915 | 910 | 911 | 277,000 | 4,555 |
| 1991-04-11 | 920 | 921 | 913 | 913 | 263,000 | 4,565 |
| 1991-04-10 | 910 | 916 | 910 | 910 | 77,000 | 4,550 |
| 1991-04-09 | 925 | 939 | 916 | 916 | 376,000 | 4,580 |
| 1991-04-08 | 916 | 928 | 914 | 915 | 110,000 | 4,575 |
| 1991-04-05 | 905 | 928 | 904 | 915 | 303,000 | 4,575 |
| 1991-04-04 | 900 | 906 | 898 | 900 | 273,000 | 4,500 |
| 1991-04-03 | 910 | 915 | 902 | 905 | 465,000 | 4,525 |
| 1991-04-02 | 895 | 900 | 895 | 900 | 97,000 | 4,500 |
| 1991-04-01 | 894 | 908 | 894 | 896 | 55,000 | 4,480 |
| 1991-03-29 | 891 | 900 | 891 | 894 | 101,000 | 4,470 |
| 1991-03-28 | 886 | 910 | 870 | 891 | 371,000 | 4,455 |
| 1991-03-27 | 889 | 899 | 876 | 876 | 313,000 | 4,380 |
| 1991-03-26 | 887 | 894 | 881 | 888 | 249,000 | 4,440 |
| 1991-03-25 | 884 | 900 | 883 | 900 | 334,000 | 4,500 |
| 1991-03-22 | 900 | 910 | 890 | 894 | 621,000 | 4,470 |
| 1991-03-20 | 914 | 924 | 900 | 900 | 761,000 | 4,500 |
| 1991-03-19 | 948 | 948 | 930 | 934 | 657,000 | 4,670 |
| 1991-03-18 | 955 | 969 | 950 | 951 | 516,000 | 4,755 |
| 1991-03-15 | 935 | 965 | 935 | 963 | 701,000 | 4,815 |
| 1991-03-14 | 935 | 943 | 931 | 943 | 560,000 | 4,715 |
| 1991-03-13 | 940 | 945 | 930 | 939 | 513,000 | 4,695 |
| 1991-03-12 | 952 | 959 | 940 | 945 | 420,000 | 4,725 |
| 1991-03-11 | 937 | 970 | 937 | 962 | 825,000 | 4,810 |
| 1991-03-08 | 934 | 940 | 930 | 940 | 269,000 | 4,700 |
| 1991-03-07 | 930 | 949 | 927 | 943 | 391,000 | 4,715 |
| 1991-03-06 | 950 | 960 | 925 | 940 | 833,000 | 4,700 |
| 1991-03-05 | 947 | 964 | 946 | 950 | 610,000 | 4,750 |
| 1991-03-04 | 965 | 972 | 945 | 964 | 476,000 | 4,820 |
| 1991-03-01 | 986 | 1,000 | 965 | 975 | 1,355,000 | 4,875 |
| 1991-02-28 | 1,030 | 1,030 | 990 | 996 | 3,376,000 | 4,980 |
| 1991-02-27 | 948 | 1,020 | 948 | 1,020 | 4,904,000 | 5,100 |
| 1991-02-26 | 968 | 980 | 950 | 959 | 1,239,000 | 4,795 |
| 1991-02-25 | 910 | 948 | 910 | 948 | 597,000 | 4,740 |
| 1991-02-22 | 969 | 980 | 930 | 930 | 539,000 | 4,650 |
| 1991-02-21 | 960 | 994 | 951 | 979 | 2,082,000 | 4,895 |
| 1991-02-20 | 959 | 998 | 950 | 960 | 2,289,000 | 4,800 |
| 1991-02-19 | 919 | 980 | 910 | 949 | 3,217,000 | 4,745 |
| 1991-02-18 | 910 | 910 | 900 | 909 | 1,076,000 | 4,545 |
| 1991-02-15 | 875 | 889 | 875 | 880 | 484,000 | 4,400 |
| 1991-02-14 | 898 | 905 | 890 | 895 | 881,000 | 4,475 |
| 1991-02-13 | 903 | 909 | 891 | 903 | 944,000 | 4,515 |
| 1991-02-12 | 908 | 921 | 905 | 910 | 1,610,000 | 4,550 |
| 1991-02-08 | 861 | 900 | 861 | 890 | 3,376,000 | 4,450 |
| 1991-02-07 | 826 | 860 | 826 | 857 | 1,947,000 | 4,285 |
| 1991-02-06 | 849 | 850 | 806 | 806 | 894,000 | 4,030 |
| 1991-02-05 | 800 | 840 | 798 | 840 | 635,000 | 4,200 |
| 1991-02-04 | 780 | 780 | 760 | 780 | 307,000 | 3,900 |
| 1991-02-01 | 765 | 765 | 730 | 760 | 246,000 | 3,800 |
| 1991-01-31 | 781 | 799 | 771 | 771 | 421,000 | 3,855 |
| 1991-01-30 | 790 | 798 | 777 | 780 | 467,000 | 3,900 |
| 1991-01-29 | 810 | 810 | 795 | 800 | 430,000 | 4,000 |
| 1991-01-28 | 800 | 819 | 800 | 801 | 536,000 | 4,005 |
| 1991-01-25 | 801 | 809 | 793 | 800 | 415,000 | 4,000 |
| 1991-01-24 | 796 | 806 | 780 | 800 | 651,000 | 4,000 |
| 1991-01-23 | 780 | 796 | 775 | 796 | 591,000 | 3,980 |
| 1991-01-22 | 787 | 797 | 787 | 796 | 338,000 | 3,980 |
| 1991-01-21 | 804 | 810 | 795 | 797 | 502,000 | 3,985 |
| 1991-01-18 | 814 | 845 | 791 | 824 | 2,873,000 | 4,120 |
| 1991-01-17 | 725 | 800 | 725 | 794 | 1,020,000 | 3,970 |
| 1991-01-16 | 732 | 750 | 732 | 735 | 358,000 | 3,675 |
| 1991-01-14 | 760 | 780 | 750 | 780 | 351,000 | 3,900 |
| 1991-01-11 | 747 | 793 | 740 | 790 | 537,000 | 3,950 |
| 1991-01-10 | 704 | 740 | 704 | 740 | 362,000 | 3,700 |
| 1991-01-09 | 700 | 715 | 700 | 715 | 265,000 | 3,575 |
| 1991-01-08 | 725 | 725 | 703 | 710 | 300,000 | 3,550 |
| 1991-01-07 | 727 | 737 | 725 | 733 | 101,000 | 3,665 |
| 1991-01-04 | 728 | 737 | 720 | 737 | 186,000 | 3,685 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1986-09-26]1株→1.1株
