4183 三井化学(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 547 | 550 | 542 | 550 | 29,000 | 2,750 |
| 1992-12-29 | 549 | 559 | 549 | 557 | 23,000 | 2,785 |
| 1992-12-28 | 568 | 568 | 559 | 559 | 134,000 | 2,795 |
| 1992-12-25 | 572 | 572 | 568 | 568 | 147,000 | 2,840 |
| 1992-12-24 | 575 | 585 | 570 | 572 | 195,000 | 2,860 |
| 1992-12-22 | 573 | 575 | 571 | 575 | 155,000 | 2,875 |
| 1992-12-21 | 585 | 590 | 573 | 573 | 74,000 | 2,865 |
| 1992-12-18 | 592 | 592 | 580 | 584 | 150,000 | 2,920 |
| 1992-12-17 | 590 | 590 | 585 | 590 | 136,000 | 2,950 |
| 1992-12-16 | 590 | 595 | 590 | 592 | 598,000 | 2,960 |
| 1992-12-15 | 590 | 599 | 590 | 597 | 218,000 | 2,985 |
| 1992-12-14 | 591 | 591 | 590 | 590 | 45,000 | 2,950 |
| 1992-12-11 | 590 | 605 | 590 | 605 | 512,000 | 3,025 |
| 1992-12-10 | 565 | 599 | 565 | 592 | 262,000 | 2,960 |
| 1992-12-09 | 554 | 567 | 554 | 565 | 107,000 | 2,825 |
| 1992-12-08 | 559 | 560 | 552 | 555 | 107,000 | 2,775 |
| 1992-12-07 | 550 | 560 | 550 | 559 | 85,000 | 2,795 |
| 1992-12-04 | 557 | 557 | 550 | 550 | 67,000 | 2,750 |
| 1992-12-03 | 549 | 555 | 547 | 547 | 101,000 | 2,735 |
| 1992-12-02 | 558 | 558 | 548 | 548 | 80,000 | 2,740 |
| 1992-12-01 | 543 | 553 | 543 | 548 | 75,000 | 2,740 |
| 1992-11-30 | 539 | 549 | 539 | 542 | 43,000 | 2,710 |
| 1992-11-27 | 541 | 545 | 539 | 539 | 173,000 | 2,695 |
| 1992-11-26 | 540 | 555 | 539 | 541 | 341,000 | 2,705 |
| 1992-11-25 | 545 | 545 | 538 | 538 | 96,000 | 2,690 |
| 1992-11-24 | 545 | 555 | 545 | 545 | 105,000 | 2,725 |
| 1992-11-20 | 540 | 560 | 540 | 545 | 90,000 | 2,725 |
| 1992-11-19 | 560 | 567 | 550 | 560 | 139,000 | 2,800 |
| 1992-11-18 | 535 | 560 | 535 | 550 | 288,000 | 2,750 |
| 1992-11-17 | 532 | 542 | 528 | 540 | 315,000 | 2,700 |
| 1992-11-16 | 541 | 543 | 540 | 542 | 84,000 | 2,710 |
| 1992-11-13 | 533 | 548 | 533 | 548 | 196,000 | 2,740 |
| 1992-11-12 | 541 | 549 | 541 | 542 | 341,000 | 2,710 |
| 1992-11-11 | 548 | 554 | 547 | 547 | 193,000 | 2,735 |
| 1992-11-10 | 545 | 565 | 545 | 547 | 184,000 | 2,735 |
| 1992-11-09 | 570 | 570 | 560 | 560 | 22,000 | 2,800 |
| 1992-11-06 | 575 | 575 | 555 | 575 | 355,000 | 2,875 |
| 1992-11-05 | 573 | 580 | 573 | 575 | 166,000 | 2,875 |
| 1992-11-04 | 572 | 585 | 572 | 580 | 188,000 | 2,900 |
| 1992-11-02 | 580 | 580 | 570 | 576 | 109,000 | 2,880 |
| 1992-10-30 | 595 | 596 | 580 | 582 | 211,000 | 2,910 |
| 1992-10-29 | 601 | 601 | 593 | 595 | 48,000 | 2,975 |
| 1992-10-28 | 591 | 600 | 591 | 600 | 103,000 | 3,000 |
| 1992-10-27 | 600 | 600 | 591 | 591 | 9,000 | 2,955 |
| 1992-10-26 | 600 | 600 | 591 | 600 | 31,000 | 3,000 |
| 1992-10-23 | 605 | 605 | 597 | 601 | 208,000 | 3,005 |
| 1992-10-22 | 601 | 605 | 597 | 601 | 183,000 | 3,005 |
| 1992-10-21 | 605 | 606 | 597 | 603 | 353,000 | 3,015 |
| 1992-10-20 | 602 | 610 | 598 | 605 | 409,000 | 3,025 |
| 1992-10-19 | 605 | 605 | 593 | 593 | 56,000 | 2,965 |
| 1992-10-16 | 609 | 612 | 605 | 605 | 114,000 | 3,025 |
| 1992-10-15 | 605 | 608 | 596 | 608 | 55,000 | 3,040 |
| 1992-10-14 | 612 | 615 | 600 | 600 | 293,000 | 3,000 |
| 1992-10-13 | 606 | 610 | 598 | 609 | 234,000 | 3,045 |
| 1992-10-12 | 585 | 599 | 575 | 591 | 148,000 | 2,955 |
| 1992-10-09 | 580 | 580 | 571 | 575 | 132,000 | 2,875 |
| 1992-10-08 | 565 | 572 | 556 | 570 | 101,000 | 2,850 |
| 1992-10-07 | 554 | 562 | 550 | 555 | 209,000 | 2,775 |
| 1992-10-06 | 549 | 555 | 543 | 550 | 49,000 | 2,750 |
| 1992-10-05 | 549 | 550 | 545 | 545 | 114,000 | 2,725 |
| 1992-10-02 | 547 | 550 | 547 | 548 | 110,000 | 2,740 |
| 1992-10-01 | 560 | 560 | 540 | 556 | 188,000 | 2,780 |
| 1992-09-30 | 565 | 565 | 554 | 555 | 487,000 | 2,775 |
| 1992-09-29 | 570 | 572 | 565 | 569 | 88,000 | 2,845 |
| 1992-09-28 | 580 | 580 | 570 | 575 | 171,000 | 2,875 |
| 1992-09-25 | 591 | 600 | 588 | 599 | 255,000 | 2,995 |
| 1992-09-24 | 586 | 586 | 566 | 584 | 396,000 | 2,920 |
| 1992-09-22 | 566 | 575 | 566 | 566 | 139,000 | 2,830 |
| 1992-09-21 | 610 | 610 | 562 | 562 | 109,000 | 2,810 |
| 1992-09-18 | 610 | 610 | 580 | 600 | 117,000 | 3,000 |
| 1992-09-17 | 610 | 612 | 590 | 600 | 164,000 | 3,000 |
| 1992-09-16 | 625 | 625 | 613 | 625 | 222,000 | 3,125 |
| 1992-09-14 | 608 | 633 | 608 | 633 | 140,000 | 3,165 |
| 1992-09-11 | 650 | 650 | 620 | 640 | 317,000 | 3,200 |
| 1992-09-10 | 625 | 653 | 625 | 650 | 1,026,000 | 3,250 |
| 1992-09-09 | 595 | 647 | 595 | 615 | 1,580,000 | 3,075 |
| 1992-09-08 | 585 | 585 | 578 | 585 | 290,000 | 2,925 |
| 1992-09-07 | 575 | 580 | 575 | 575 | 217,000 | 2,875 |
| 1992-09-04 | 575 | 585 | 569 | 569 | 457,000 | 2,845 |
| 1992-09-03 | 570 | 571 | 558 | 569 | 212,000 | 2,845 |
| 1992-09-02 | 575 | 575 | 560 | 560 | 69,000 | 2,800 |
| 1992-09-01 | 595 | 595 | 564 | 565 | 123,000 | 2,825 |
| 1992-08-31 | 567 | 585 | 560 | 585 | 362,000 | 2,925 |
| 1992-08-28 | 568 | 600 | 567 | 587 | 588,000 | 2,935 |
| 1992-08-27 | 535 | 568 | 535 | 568 | 180,000 | 2,840 |
| 1992-08-26 | 526 | 540 | 525 | 525 | 146,000 | 2,625 |
| 1992-08-25 | 520 | 537 | 520 | 523 | 402,000 | 2,615 |
| 1992-08-24 | 520 | 539 | 520 | 538 | 335,000 | 2,690 |
| 1992-08-21 | 485 | 501 | 475 | 500 | 231,000 | 2,500 |
| 1992-08-20 | 455 | 475 | 450 | 475 | 217,000 | 2,375 |
| 1992-08-19 | 456 | 456 | 430 | 440 | 134,000 | 2,200 |
| 1992-08-18 | 467 | 467 | 451 | 451 | 114,000 | 2,255 |
| 1992-08-17 | 472 | 472 | 464 | 470 | 242,000 | 2,350 |
| 1992-08-14 | 470 | 474 | 469 | 472 | 134,000 | 2,360 |
| 1992-08-13 | 510 | 510 | 480 | 480 | 115,000 | 2,400 |
| 1992-08-12 | 525 | 525 | 501 | 510 | 78,000 | 2,550 |
| 1992-08-11 | 515 | 529 | 515 | 529 | 77,000 | 2,645 |
| 1992-08-10 | 535 | 535 | 527 | 530 | 262,000 | 2,650 |
| 1992-08-07 | 535 | 538 | 533 | 535 | 292,000 | 2,675 |
| 1992-08-06 | 535 | 539 | 532 | 535 | 210,000 | 2,675 |
| 1992-08-05 | 524 | 525 | 515 | 525 | 80,000 | 2,625 |
| 1992-08-04 | 520 | 531 | 511 | 514 | 394,000 | 2,570 |
| 1992-08-03 | 531 | 536 | 520 | 520 | 43,000 | 2,600 |
| 1992-07-31 | 520 | 541 | 511 | 541 | 203,000 | 2,705 |
| 1992-07-30 | 520 | 525 | 514 | 520 | 164,000 | 2,600 |
| 1992-07-29 | 554 | 554 | 520 | 522 | 62,000 | 2,610 |
| 1992-07-28 | 545 | 549 | 545 | 549 | 43,000 | 2,745 |
| 1992-07-27 | 565 | 574 | 553 | 555 | 194,000 | 2,775 |
| 1992-07-24 | 585 | 585 | 572 | 575 | 92,000 | 2,875 |
| 1992-07-23 | 580 | 590 | 580 | 585 | 79,000 | 2,925 |
| 1992-07-22 | 590 | 591 | 581 | 585 | 173,000 | 2,925 |
| 1992-07-21 | 590 | 595 | 590 | 590 | 52,000 | 2,950 |
| 1992-07-20 | 585 | 597 | 585 | 595 | 24,000 | 2,975 |
| 1992-07-17 | 620 | 620 | 605 | 615 | 66,000 | 3,075 |
| 1992-07-16 | 630 | 634 | 625 | 625 | 43,000 | 3,125 |
| 1992-07-15 | 625 | 630 | 625 | 630 | 18,000 | 3,150 |
| 1992-07-14 | 632 | 632 | 620 | 628 | 119,000 | 3,140 |
| 1992-07-13 | 630 | 638 | 629 | 633 | 91,000 | 3,165 |
| 1992-07-10 | 630 | 634 | 620 | 630 | 131,000 | 3,150 |
| 1992-07-09 | 625 | 634 | 617 | 630 | 273,000 | 3,150 |
| 1992-07-08 | 630 | 630 | 625 | 625 | 192,000 | 3,125 |
| 1992-07-07 | 640 | 640 | 630 | 635 | 211,000 | 3,175 |
| 1992-07-06 | 639 | 639 | 630 | 638 | 242,000 | 3,190 |
| 1992-07-03 | 619 | 638 | 618 | 634 | 731,000 | 3,170 |
| 1992-07-02 | 604 | 619 | 603 | 610 | 386,000 | 3,050 |
| 1992-07-01 | 600 | 600 | 587 | 595 | 191,000 | 2,975 |
| 1992-06-30 | 599 | 599 | 595 | 599 | 154,000 | 2,995 |
| 1992-06-29 | 599 | 599 | 586 | 599 | 105,000 | 2,995 |
| 1992-06-26 | 607 | 607 | 595 | 596 | 111,000 | 2,980 |
| 1992-06-25 | 611 | 615 | 598 | 610 | 60,000 | 3,050 |
| 1992-06-24 | 625 | 627 | 611 | 611 | 168,000 | 3,055 |
| 1992-06-23 | 635 | 635 | 625 | 632 | 247,000 | 3,160 |
| 1992-06-22 | 642 | 645 | 632 | 635 | 263,000 | 3,175 |
| 1992-06-19 | 655 | 664 | 650 | 660 | 494,000 | 3,300 |
| 1992-06-18 | 630 | 649 | 630 | 645 | 134,000 | 3,225 |
| 1992-06-17 | 662 | 662 | 640 | 660 | 69,000 | 3,300 |
| 1992-06-16 | 655 | 656 | 650 | 655 | 120,000 | 3,275 |
| 1992-06-15 | 653 | 662 | 651 | 653 | 441,000 | 3,265 |
| 1992-06-12 | 690 | 691 | 670 | 672 | 266,000 | 3,360 |
| 1992-06-11 | 699 | 700 | 691 | 700 | 278,000 | 3,500 |
| 1992-06-10 | 700 | 721 | 700 | 700 | 2,792,000 | 3,500 |
| 1992-06-09 | 650 | 681 | 650 | 680 | 128,000 | 3,400 |
| 1992-06-08 | 658 | 668 | 650 | 668 | 126,000 | 3,340 |
| 1992-06-05 | 684 | 684 | 665 | 665 | 221,000 | 3,325 |
| 1992-06-04 | 699 | 699 | 680 | 687 | 219,000 | 3,435 |
| 1992-06-03 | 705 | 718 | 700 | 700 | 277,000 | 3,500 |
| 1992-06-02 | 696 | 722 | 691 | 720 | 2,887,000 | 3,600 |
| 1992-06-01 | 670 | 690 | 670 | 687 | 1,240,000 | 3,435 |
| 1992-05-29 | 655 | 655 | 640 | 640 | 155,000 | 3,200 |
| 1992-05-28 | 645 | 664 | 645 | 658 | 91,000 | 3,290 |
| 1992-05-27 | 645 | 646 | 637 | 645 | 195,000 | 3,225 |
| 1992-05-26 | 647 | 647 | 635 | 636 | 189,000 | 3,180 |
| 1992-05-25 | 646 | 656 | 646 | 655 | 78,000 | 3,275 |
| 1992-05-22 | 686 | 690 | 675 | 676 | 118,000 | 3,380 |
| 1992-05-21 | 699 | 699 | 688 | 696 | 314,000 | 3,480 |
| 1992-05-20 | 700 | 700 | 685 | 690 | 275,000 | 3,450 |
| 1992-05-19 | 668 | 700 | 662 | 700 | 387,000 | 3,500 |
| 1992-05-18 | 681 | 681 | 651 | 668 | 73,000 | 3,340 |
| 1992-05-15 | 695 | 695 | 670 | 670 | 304,000 | 3,350 |
| 1992-05-14 | 685 | 705 | 685 | 700 | 1,218,000 | 3,500 |
| 1992-05-13 | 666 | 689 | 662 | 681 | 1,511,000 | 3,405 |
| 1992-05-12 | 659 | 666 | 641 | 641 | 99,000 | 3,205 |
| 1992-05-11 | 648 | 669 | 645 | 669 | 466,000 | 3,345 |
| 1992-05-08 | 645 | 647 | 627 | 638 | 238,000 | 3,190 |
| 1992-05-07 | 658 | 665 | 653 | 663 | 191,000 | 3,315 |
| 1992-05-06 | 655 | 658 | 640 | 658 | 311,000 | 3,290 |
| 1992-05-01 | 650 | 659 | 648 | 652 | 470,000 | 3,260 |
| 1992-04-30 | 650 | 666 | 646 | 656 | 793,000 | 3,280 |
| 1992-04-28 | 618 | 650 | 618 | 644 | 958,000 | 3,220 |
| 1992-04-27 | 589 | 614 | 586 | 608 | 266,000 | 3,040 |
| 1992-04-24 | 582 | 590 | 570 | 582 | 209,000 | 2,910 |
| 1992-04-23 | 570 | 580 | 565 | 565 | 286,000 | 2,825 |
| 1992-04-22 | 568 | 578 | 552 | 575 | 382,000 | 2,875 |
| 1992-04-21 | 600 | 600 | 563 | 575 | 203,000 | 2,875 |
| 1992-04-20 | 619 | 620 | 590 | 610 | 469,000 | 3,050 |
| 1992-04-17 | 626 | 637 | 620 | 620 | 336,000 | 3,100 |
| 1992-04-16 | 633 | 650 | 630 | 646 | 477,000 | 3,230 |
| 1992-04-15 | 620 | 630 | 620 | 623 | 294,000 | 3,115 |
| 1992-04-14 | 595 | 616 | 591 | 615 | 234,000 | 3,075 |
| 1992-04-13 | 613 | 613 | 605 | 605 | 304,000 | 3,025 |
| 1992-04-10 | 601 | 620 | 600 | 610 | 410,000 | 3,050 |
| 1992-04-09 | 561 | 580 | 561 | 580 | 276,000 | 2,900 |
| 1992-04-08 | 562 | 575 | 562 | 562 | 403,000 | 2,810 |
| 1992-04-07 | 604 | 604 | 600 | 601 | 403,000 | 3,005 |
| 1992-04-06 | 598 | 607 | 598 | 601 | 335,000 | 3,005 |
| 1992-04-03 | 591 | 610 | 589 | 591 | 537,000 | 2,955 |
| 1992-04-02 | 620 | 622 | 582 | 591 | 323,000 | 2,955 |
| 1992-04-01 | 633 | 635 | 620 | 630 | 243,000 | 3,150 |
| 1992-03-31 | 630 | 636 | 623 | 636 | 390,000 | 3,180 |
| 1992-03-30 | 635 | 638 | 635 | 636 | 294,000 | 3,180 |
| 1992-03-27 | 633 | 642 | 632 | 632 | 142,000 | 3,160 |
| 1992-03-26 | 669 | 669 | 643 | 643 | 184,000 | 3,215 |
| 1992-03-25 | 655 | 664 | 655 | 662 | 238,000 | 3,310 |
| 1992-03-24 | 661 | 671 | 651 | 651 | 306,000 | 3,255 |
| 1992-03-23 | 676 | 690 | 671 | 678 | 262,000 | 3,390 |
| 1992-03-19 | 667 | 696 | 666 | 685 | 750,000 | 3,425 |
| 1992-03-18 | 680 | 695 | 656 | 671 | 511,000 | 3,355 |
| 1992-03-17 | 698 | 701 | 690 | 698 | 316,000 | 3,490 |
| 1992-03-16 | 715 | 716 | 698 | 700 | 275,000 | 3,500 |
| 1992-03-13 | 699 | 716 | 690 | 716 | 518,000 | 3,580 |
| 1992-03-12 | 700 | 700 | 685 | 699 | 323,000 | 3,495 |
| 1992-03-11 | 710 | 715 | 704 | 708 | 434,000 | 3,540 |
| 1992-03-10 | 733 | 733 | 722 | 730 | 407,000 | 3,650 |
| 1992-03-09 | 743 | 743 | 734 | 735 | 199,000 | 3,675 |
| 1992-03-06 | 736 | 738 | 731 | 735 | 388,000 | 3,675 |
| 1992-03-05 | 730 | 743 | 724 | 738 | 1,147,000 | 3,690 |
| 1992-03-04 | 725 | 743 | 725 | 730 | 2,300,000 | 3,650 |
| 1992-03-03 | 708 | 719 | 708 | 708 | 234,000 | 3,540 |
| 1992-03-02 | 700 | 710 | 700 | 710 | 189,000 | 3,550 |
| 1992-02-28 | 704 | 708 | 692 | 700 | 160,000 | 3,500 |
| 1992-02-27 | 718 | 720 | 713 | 713 | 346,000 | 3,565 |
| 1992-02-26 | 680 | 713 | 680 | 713 | 250,000 | 3,565 |
| 1992-02-25 | 689 | 700 | 686 | 700 | 186,000 | 3,500 |
| 1992-02-24 | 696 | 703 | 690 | 690 | 249,000 | 3,450 |
| 1992-02-21 | 705 | 710 | 705 | 706 | 180,000 | 3,530 |
| 1992-02-20 | 708 | 708 | 691 | 701 | 171,000 | 3,505 |
| 1992-02-19 | 700 | 718 | 700 | 714 | 318,000 | 3,570 |
| 1992-02-18 | 711 | 711 | 696 | 700 | 180,000 | 3,500 |
| 1992-02-17 | 692 | 701 | 690 | 701 | 248,000 | 3,505 |
| 1992-02-14 | 695 | 695 | 690 | 691 | 279,000 | 3,455 |
| 1992-02-13 | 694 | 700 | 691 | 699 | 253,000 | 3,495 |
| 1992-02-12 | 702 | 705 | 693 | 696 | 94,000 | 3,480 |
| 1992-02-10 | 709 | 713 | 700 | 701 | 131,000 | 3,505 |
| 1992-02-07 | 723 | 723 | 712 | 719 | 534,000 | 3,595 |
| 1992-02-06 | 710 | 725 | 702 | 720 | 1,285,000 | 3,600 |
| 1992-02-05 | 700 | 700 | 685 | 691 | 159,000 | 3,455 |
| 1992-02-04 | 697 | 710 | 693 | 695 | 504,000 | 3,475 |
| 1992-02-03 | 685 | 705 | 678 | 697 | 510,000 | 3,485 |
| 1992-01-31 | 670 | 690 | 670 | 670 | 958,000 | 3,350 |
| 1992-01-30 | 665 | 668 | 639 | 660 | 410,000 | 3,300 |
| 1992-01-29 | 665 | 670 | 665 | 665 | 134,000 | 3,325 |
| 1992-01-28 | 660 | 667 | 660 | 665 | 116,000 | 3,325 |
| 1992-01-27 | 660 | 685 | 660 | 667 | 184,000 | 3,335 |
| 1992-01-24 | 670 | 672 | 660 | 660 | 713,000 | 3,300 |
| 1992-01-23 | 660 | 672 | 660 | 661 | 439,000 | 3,305 |
| 1992-01-22 | 631 | 655 | 630 | 650 | 390,000 | 3,250 |
| 1992-01-21 | 625 | 639 | 621 | 629 | 155,000 | 3,145 |
| 1992-01-20 | 620 | 635 | 615 | 635 | 320,000 | 3,175 |
| 1992-01-17 | 632 | 632 | 610 | 627 | 166,000 | 3,135 |
| 1992-01-16 | 633 | 635 | 610 | 635 | 327,000 | 3,175 |
| 1992-01-14 | 621 | 628 | 621 | 623 | 80,000 | 3,115 |
| 1992-01-13 | 636 | 636 | 625 | 625 | 116,000 | 3,125 |
| 1992-01-10 | 658 | 658 | 635 | 636 | 211,000 | 3,180 |
| 1992-01-09 | 645 | 661 | 645 | 660 | 109,000 | 3,300 |
| 1992-01-08 | 680 | 685 | 641 | 642 | 176,000 | 3,210 |
| 1992-01-07 | 689 | 689 | 680 | 685 | 148,000 | 3,425 |
| 1992-01-06 | 674 | 679 | 674 | 679 | 105,000 | 3,395 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1986-09-26]1株→1.1株
