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