4183 三井化学(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 579 | 580 | 572 | 578 | 113,000 | 2,890 |
| 1993-12-29 | 557 | 569 | 554 | 569 | 231,000 | 2,845 |
| 1993-12-28 | 542 | 550 | 527 | 527 | 167,000 | 2,635 |
| 1993-12-27 | 570 | 570 | 529 | 532 | 93,000 | 2,660 |
| 1993-12-24 | 592 | 592 | 570 | 576 | 183,000 | 2,880 |
| 1993-12-22 | 595 | 595 | 583 | 590 | 227,000 | 2,950 |
| 1993-12-21 | 571 | 586 | 571 | 585 | 69,000 | 2,925 |
| 1993-12-20 | 605 | 605 | 570 | 592 | 159,000 | 2,960 |
| 1993-12-17 | 605 | 605 | 599 | 605 | 228,000 | 3,025 |
| 1993-12-16 | 600 | 610 | 583 | 609 | 418,000 | 3,045 |
| 1993-12-15 | 592 | 595 | 581 | 581 | 88,000 | 2,905 |
| 1993-12-14 | 595 | 600 | 590 | 590 | 148,000 | 2,950 |
| 1993-12-13 | 600 | 600 | 595 | 595 | 181,000 | 2,975 |
| 1993-12-10 | 595 | 605 | 590 | 590 | 302,000 | 2,950 |
| 1993-12-09 | 600 | 605 | 588 | 605 | 226,000 | 3,025 |
| 1993-12-08 | 605 | 605 | 580 | 585 | 250,000 | 2,925 |
| 1993-12-07 | 608 | 620 | 606 | 615 | 121,000 | 3,075 |
| 1993-12-06 | 642 | 642 | 607 | 621 | 133,000 | 3,105 |
| 1993-12-03 | 625 | 642 | 617 | 642 | 271,000 | 3,210 |
| 1993-12-02 | 629 | 650 | 623 | 623 | 204,000 | 3,115 |
| 1993-12-01 | 599 | 619 | 598 | 619 | 211,000 | 3,095 |
| 1993-11-30 | 595 | 599 | 575 | 599 | 190,000 | 2,995 |
| 1993-11-29 | 585 | 585 | 560 | 575 | 339,000 | 2,875 |
| 1993-11-26 | 595 | 600 | 564 | 585 | 280,000 | 2,925 |
| 1993-11-25 | 607 | 620 | 602 | 615 | 349,000 | 3,075 |
| 1993-11-24 | 625 | 625 | 606 | 607 | 400,000 | 3,035 |
| 1993-11-22 | 630 | 630 | 625 | 626 | 235,000 | 3,130 |
| 1993-11-19 | 625 | 644 | 625 | 644 | 326,000 | 3,220 |
| 1993-11-18 | 624 | 625 | 611 | 625 | 154,000 | 3,125 |
| 1993-11-17 | 640 | 640 | 610 | 610 | 507,000 | 3,050 |
| 1993-11-16 | 642 | 650 | 641 | 641 | 217,000 | 3,205 |
| 1993-11-15 | 655 | 655 | 642 | 642 | 1,259,000 | 3,210 |
| 1993-11-12 | 663 | 664 | 654 | 655 | 179,000 | 3,275 |
| 1993-11-11 | 649 | 657 | 649 | 653 | 386,000 | 3,265 |
| 1993-11-10 | 631 | 650 | 626 | 649 | 518,000 | 3,245 |
| 1993-11-09 | 660 | 660 | 631 | 634 | 260,000 | 3,170 |
| 1993-11-08 | 658 | 667 | 650 | 661 | 114,000 | 3,305 |
| 1993-11-05 | 666 | 666 | 638 | 638 | 748,000 | 3,190 |
| 1993-11-04 | 659 | 666 | 659 | 666 | 194,000 | 3,330 |
| 1993-11-02 | 659 | 664 | 659 | 659 | 420,000 | 3,295 |
| 1993-11-01 | 657 | 666 | 656 | 659 | 170,000 | 3,295 |
| 1993-10-29 | 655 | 657 | 655 | 656 | 372,000 | 3,280 |
| 1993-10-28 | 659 | 659 | 650 | 655 | 223,000 | 3,275 |
| 1993-10-27 | 646 | 659 | 638 | 659 | 266,000 | 3,295 |
| 1993-10-26 | 652 | 658 | 638 | 638 | 339,000 | 3,190 |
| 1993-10-25 | 664 | 667 | 655 | 662 | 486,000 | 3,310 |
| 1993-10-22 | 664 | 664 | 655 | 664 | 368,000 | 3,320 |
| 1993-10-21 | 664 | 664 | 656 | 662 | 226,000 | 3,310 |
| 1993-10-20 | 666 | 668 | 655 | 662 | 568,000 | 3,310 |
| 1993-10-19 | 670 | 670 | 656 | 665 | 525,000 | 3,325 |
| 1993-10-18 | 666 | 672 | 665 | 665 | 225,000 | 3,325 |
| 1993-10-15 | 671 | 671 | 665 | 665 | 185,000 | 3,325 |
| 1993-10-14 | 671 | 671 | 661 | 669 | 434,000 | 3,345 |
| 1993-10-13 | 652 | 672 | 645 | 672 | 542,000 | 3,360 |
| 1993-10-12 | 680 | 680 | 660 | 660 | 472,000 | 3,300 |
| 1993-10-08 | 659 | 674 | 651 | 674 | 721,000 | 3,370 |
| 1993-10-07 | 641 | 645 | 639 | 644 | 594,000 | 3,220 |
| 1993-10-06 | 629 | 629 | 623 | 623 | 495,000 | 3,115 |
| 1993-10-05 | 653 | 653 | 627 | 629 | 314,000 | 3,145 |
| 1993-10-04 | 650 | 650 | 636 | 636 | 351,000 | 3,180 |
| 1993-10-01 | 660 | 660 | 650 | 653 | 337,000 | 3,265 |
| 1993-09-30 | 665 | 665 | 650 | 650 | 245,000 | 3,250 |
| 1993-09-29 | 674 | 674 | 656 | 665 | 213,000 | 3,325 |
| 1993-09-28 | 679 | 679 | 670 | 674 | 83,000 | 3,370 |
| 1993-09-27 | 670 | 679 | 667 | 671 | 210,000 | 3,355 |
| 1993-09-24 | 666 | 679 | 661 | 667 | 434,000 | 3,335 |
| 1993-09-22 | 656 | 663 | 650 | 660 | 297,000 | 3,300 |
| 1993-09-21 | 671 | 675 | 660 | 674 | 875,000 | 3,370 |
| 1993-09-20 | 680 | 680 | 661 | 665 | 192,000 | 3,325 |
| 1993-09-17 | 690 | 690 | 670 | 675 | 439,000 | 3,375 |
| 1993-09-16 | 680 | 690 | 675 | 690 | 471,000 | 3,450 |
| 1993-09-14 | 685 | 690 | 680 | 680 | 459,000 | 3,400 |
| 1993-09-13 | 690 | 690 | 673 | 680 | 626,000 | 3,400 |
| 1993-09-10 | 713 | 713 | 685 | 686 | 1,045,000 | 3,430 |
| 1993-09-09 | 720 | 720 | 708 | 708 | 400,000 | 3,540 |
| 1993-09-08 | 735 | 736 | 728 | 730 | 280,000 | 3,650 |
| 1993-09-07 | 752 | 752 | 745 | 745 | 326,000 | 3,725 |
| 1993-09-06 | 762 | 762 | 752 | 752 | 84,000 | 3,760 |
| 1993-09-03 | 764 | 764 | 755 | 761 | 149,000 | 3,805 |
| 1993-09-02 | 759 | 768 | 755 | 765 | 203,000 | 3,825 |
| 1993-09-01 | 775 | 775 | 760 | 760 | 144,000 | 3,800 |
| 1993-08-31 | 770 | 775 | 765 | 775 | 326,000 | 3,875 |
| 1993-08-30 | 771 | 771 | 760 | 769 | 95,000 | 3,845 |
| 1993-08-27 | 789 | 789 | 770 | 771 | 167,000 | 3,855 |
| 1993-08-26 | 790 | 790 | 785 | 786 | 138,000 | 3,930 |
| 1993-08-25 | 780 | 780 | 770 | 780 | 70,000 | 3,900 |
| 1993-08-24 | 757 | 770 | 756 | 770 | 189,000 | 3,850 |
| 1993-08-23 | 756 | 757 | 756 | 757 | 23,000 | 3,785 |
| 1993-08-20 | 790 | 790 | 770 | 781 | 243,000 | 3,905 |
| 1993-08-19 | 770 | 780 | 770 | 780 | 435,000 | 3,900 |
| 1993-08-18 | 766 | 772 | 764 | 764 | 364,000 | 3,820 |
| 1993-08-17 | 785 | 785 | 765 | 769 | 161,000 | 3,845 |
| 1993-08-16 | 790 | 790 | 775 | 788 | 111,000 | 3,940 |
| 1993-08-13 | 776 | 780 | 773 | 780 | 264,000 | 3,900 |
| 1993-08-12 | 789 | 789 | 772 | 775 | 219,000 | 3,875 |
| 1993-08-11 | 783 | 789 | 781 | 784 | 237,000 | 3,920 |
| 1993-08-10 | 775 | 785 | 775 | 783 | 167,000 | 3,915 |
| 1993-08-09 | 777 | 777 | 768 | 775 | 85,000 | 3,875 |
| 1993-08-06 | 765 | 774 | 765 | 767 | 63,000 | 3,835 |
| 1993-08-05 | 769 | 784 | 769 | 784 | 135,000 | 3,920 |
| 1993-08-04 | 762 | 780 | 762 | 779 | 100,000 | 3,895 |
| 1993-08-03 | 772 | 778 | 765 | 765 | 109,000 | 3,825 |
| 1993-08-02 | 765 | 780 | 756 | 772 | 296,000 | 3,860 |
| 1993-07-30 | 775 | 775 | 765 | 773 | 465,000 | 3,865 |
| 1993-07-29 | 764 | 775 | 752 | 770 | 504,000 | 3,850 |
| 1993-07-28 | 763 | 763 | 753 | 760 | 154,000 | 3,800 |
| 1993-07-27 | 755 | 763 | 748 | 763 | 309,000 | 3,815 |
| 1993-07-26 | 750 | 760 | 750 | 755 | 107,000 | 3,775 |
| 1993-07-23 | 764 | 764 | 754 | 755 | 50,000 | 3,775 |
| 1993-07-22 | 770 | 775 | 765 | 765 | 181,000 | 3,825 |
| 1993-07-21 | 766 | 773 | 766 | 770 | 91,000 | 3,850 |
| 1993-07-20 | 770 | 770 | 765 | 770 | 174,000 | 3,850 |
| 1993-07-19 | 780 | 780 | 760 | 777 | 149,000 | 3,885 |
| 1993-07-16 | 762 | 772 | 761 | 769 | 308,000 | 3,845 |
| 1993-07-15 | 784 | 795 | 777 | 782 | 566,000 | 3,910 |
| 1993-07-14 | 772 | 774 | 766 | 774 | 202,000 | 3,870 |
| 1993-07-13 | 760 | 772 | 750 | 770 | 411,000 | 3,850 |
| 1993-07-12 | 750 | 751 | 748 | 750 | 106,000 | 3,750 |
| 1993-07-09 | 740 | 750 | 735 | 750 | 475,000 | 3,750 |
| 1993-07-08 | 731 | 740 | 731 | 740 | 217,000 | 3,700 |
| 1993-07-07 | 735 | 742 | 723 | 739 | 705,000 | 3,695 |
| 1993-07-06 | 700 | 715 | 700 | 715 | 426,000 | 3,575 |
| 1993-07-05 | 710 | 710 | 687 | 691 | 201,000 | 3,455 |
| 1993-07-02 | 705 | 709 | 695 | 700 | 623,000 | 3,500 |
| 1993-07-01 | 700 | 706 | 697 | 706 | 328,000 | 3,530 |
| 1993-06-30 | 709 | 709 | 700 | 702 | 159,000 | 3,510 |
| 1993-06-29 | 709 | 709 | 699 | 700 | 257,000 | 3,500 |
| 1993-06-28 | 715 | 734 | 710 | 714 | 257,000 | 3,570 |
| 1993-06-25 | 725 | 725 | 715 | 715 | 249,000 | 3,575 |
| 1993-06-24 | 730 | 733 | 713 | 720 | 173,000 | 3,600 |
| 1993-06-23 | 701 | 720 | 700 | 720 | 324,000 | 3,600 |
| 1993-06-22 | 701 | 708 | 700 | 707 | 310,000 | 3,535 |
| 1993-06-21 | 720 | 720 | 695 | 700 | 346,000 | 3,500 |
| 1993-06-18 | 735 | 735 | 725 | 729 | 209,000 | 3,645 |
| 1993-06-17 | 748 | 748 | 720 | 735 | 314,000 | 3,675 |
| 1993-06-16 | 760 | 760 | 742 | 744 | 281,000 | 3,720 |
| 1993-06-15 | 785 | 785 | 750 | 754 | 189,000 | 3,770 |
| 1993-06-14 | 795 | 795 | 775 | 780 | 172,000 | 3,900 |
| 1993-06-11 | 753 | 785 | 753 | 785 | 256,000 | 3,925 |
| 1993-06-10 | 780 | 781 | 762 | 763 | 265,000 | 3,815 |
| 1993-06-08 | 777 | 790 | 777 | 781 | 91,000 | 3,905 |
| 1993-06-07 | 775 | 797 | 770 | 797 | 338,000 | 3,985 |
| 1993-06-04 | 796 | 797 | 781 | 782 | 153,000 | 3,910 |
| 1993-06-03 | 796 | 799 | 790 | 797 | 202,000 | 3,985 |
| 1993-06-02 | 800 | 804 | 780 | 795 | 277,000 | 3,975 |
| 1993-06-01 | 800 | 810 | 796 | 810 | 267,000 | 4,050 |
| 1993-05-31 | 800 | 800 | 794 | 800 | 235,000 | 4,000 |
| 1993-05-28 | 783 | 803 | 781 | 800 | 571,000 | 4,000 |
| 1993-05-27 | 780 | 783 | 773 | 773 | 247,000 | 3,865 |
| 1993-05-26 | 747 | 770 | 740 | 770 | 157,000 | 3,850 |
| 1993-05-25 | 761 | 765 | 750 | 750 | 595,000 | 3,750 |
| 1993-05-24 | 765 | 771 | 754 | 760 | 648,000 | 3,800 |
| 1993-05-21 | 776 | 781 | 776 | 776 | 183,000 | 3,880 |
| 1993-05-20 | 803 | 803 | 785 | 786 | 189,000 | 3,930 |
| 1993-05-19 | 805 | 808 | 800 | 804 | 384,000 | 4,020 |
| 1993-05-18 | 805 | 808 | 800 | 800 | 401,000 | 4,000 |
| 1993-05-17 | 800 | 804 | 799 | 800 | 386,000 | 4,000 |
| 1993-05-14 | 804 | 804 | 795 | 800 | 105,000 | 4,000 |
| 1993-05-13 | 796 | 804 | 793 | 793 | 318,000 | 3,965 |
| 1993-05-12 | 800 | 810 | 784 | 798 | 420,000 | 3,990 |
| 1993-05-11 | 800 | 815 | 795 | 815 | 821,000 | 4,075 |
| 1993-05-10 | 778 | 795 | 775 | 790 | 688,000 | 3,950 |
| 1993-05-07 | 766 | 787 | 766 | 779 | 752,000 | 3,895 |
| 1993-05-06 | 763 | 766 | 760 | 760 | 461,000 | 3,800 |
| 1993-04-30 | 735 | 767 | 730 | 759 | 660,000 | 3,795 |
| 1993-04-28 | 727 | 740 | 727 | 732 | 326,000 | 3,660 |
| 1993-04-27 | 715 | 727 | 708 | 717 | 293,000 | 3,585 |
| 1993-04-26 | 713 | 724 | 705 | 705 | 163,000 | 3,525 |
| 1993-04-23 | 688 | 705 | 688 | 705 | 244,000 | 3,525 |
| 1993-04-22 | 703 | 708 | 698 | 698 | 179,000 | 3,490 |
| 1993-04-21 | 686 | 710 | 676 | 709 | 437,000 | 3,545 |
| 1993-04-20 | 685 | 712 | 681 | 683 | 311,000 | 3,415 |
| 1993-04-19 | 687 | 697 | 671 | 675 | 657,000 | 3,375 |
| 1993-04-16 | 714 | 719 | 685 | 687 | 295,000 | 3,435 |
| 1993-04-15 | 720 | 735 | 719 | 724 | 412,000 | 3,620 |
| 1993-04-14 | 722 | 737 | 722 | 735 | 627,000 | 3,675 |
| 1993-04-13 | 690 | 721 | 690 | 720 | 535,000 | 3,600 |
| 1993-04-12 | 700 | 702 | 687 | 690 | 270,000 | 3,450 |
| 1993-04-09 | 708 | 712 | 700 | 708 | 213,000 | 3,540 |
| 1993-04-08 | 730 | 730 | 710 | 712 | 363,000 | 3,560 |
| 1993-04-07 | 718 | 735 | 718 | 730 | 565,000 | 3,650 |
| 1993-04-06 | 730 | 730 | 710 | 715 | 355,000 | 3,575 |
| 1993-04-05 | 714 | 749 | 704 | 730 | 1,102,000 | 3,650 |
| 1993-04-02 | 674 | 694 | 670 | 694 | 950,000 | 3,470 |
| 1993-04-01 | 673 | 680 | 663 | 663 | 824,000 | 3,315 |
| 1993-03-31 | 670 | 687 | 670 | 683 | 541,000 | 3,415 |
| 1993-03-30 | 672 | 672 | 650 | 672 | 516,000 | 3,360 |
| 1993-03-29 | 672 | 675 | 655 | 662 | 304,000 | 3,310 |
| 1993-03-26 | 627 | 680 | 610 | 675 | 1,225,000 | 3,375 |
| 1993-03-25 | 615 | 615 | 604 | 610 | 214,000 | 3,050 |
| 1993-03-24 | 615 | 615 | 595 | 615 | 340,000 | 3,075 |
| 1993-03-23 | 617 | 617 | 610 | 612 | 175,000 | 3,060 |
| 1993-03-22 | 619 | 619 | 605 | 617 | 237,000 | 3,085 |
| 1993-03-19 | 610 | 620 | 606 | 620 | 538,000 | 3,100 |
| 1993-03-18 | 585 | 604 | 585 | 600 | 421,000 | 3,000 |
| 1993-03-17 | 570 | 580 | 570 | 580 | 334,000 | 2,900 |
| 1993-03-16 | 572 | 572 | 564 | 570 | 969,000 | 2,850 |
| 1993-03-15 | 570 | 570 | 567 | 568 | 189,000 | 2,840 |
| 1993-03-12 | 572 | 576 | 570 | 574 | 428,000 | 2,870 |
| 1993-03-11 | 575 | 580 | 568 | 570 | 697,000 | 2,850 |
| 1993-03-10 | 557 | 575 | 556 | 575 | 1,387,000 | 2,875 |
| 1993-03-09 | 544 | 550 | 541 | 547 | 429,000 | 2,735 |
| 1993-03-08 | 528 | 550 | 528 | 545 | 240,000 | 2,725 |
| 1993-03-05 | 525 | 526 | 525 | 525 | 216,000 | 2,625 |
| 1993-03-04 | 532 | 532 | 525 | 525 | 234,000 | 2,625 |
| 1993-03-03 | 525 | 534 | 522 | 529 | 306,000 | 2,645 |
| 1993-03-02 | 525 | 528 | 525 | 525 | 160,000 | 2,625 |
| 1993-03-01 | 525 | 528 | 521 | 525 | 268,000 | 2,625 |
| 1993-02-26 | 521 | 530 | 521 | 530 | 149,000 | 2,650 |
| 1993-02-25 | 520 | 520 | 518 | 520 | 105,000 | 2,600 |
| 1993-02-24 | 520 | 520 | 518 | 518 | 342,000 | 2,590 |
| 1993-02-23 | 521 | 521 | 518 | 518 | 240,000 | 2,590 |
| 1993-02-22 | 525 | 525 | 520 | 521 | 149,000 | 2,605 |
| 1993-02-19 | 520 | 525 | 514 | 525 | 380,000 | 2,625 |
| 1993-02-18 | 518 | 521 | 510 | 513 | 506,000 | 2,565 |
| 1993-02-17 | 530 | 535 | 513 | 521 | 352,000 | 2,605 |
| 1993-02-16 | 552 | 552 | 530 | 534 | 234,000 | 2,670 |
| 1993-02-15 | 552 | 552 | 548 | 552 | 86,000 | 2,760 |
| 1993-02-12 | 555 | 556 | 552 | 552 | 150,000 | 2,760 |
| 1993-02-10 | 556 | 560 | 551 | 555 | 271,000 | 2,775 |
| 1993-02-09 | 565 | 565 | 556 | 559 | 20,000 | 2,795 |
| 1993-02-08 | 556 | 565 | 556 | 564 | 107,000 | 2,820 |
| 1993-02-05 | 550 | 555 | 545 | 555 | 303,000 | 2,775 |
| 1993-02-04 | 556 | 556 | 541 | 545 | 290,000 | 2,725 |
| 1993-02-03 | 543 | 550 | 540 | 546 | 168,000 | 2,730 |
| 1993-02-02 | 550 | 550 | 535 | 537 | 194,000 | 2,685 |
| 1993-02-01 | 557 | 557 | 550 | 550 | 83,000 | 2,750 |
| 1993-01-29 | 560 | 560 | 550 | 557 | 81,000 | 2,785 |
| 1993-01-28 | 545 | 560 | 543 | 560 | 191,000 | 2,800 |
| 1993-01-27 | 549 | 554 | 541 | 545 | 125,000 | 2,725 |
| 1993-01-26 | 544 | 550 | 544 | 550 | 146,000 | 2,750 |
| 1993-01-25 | 540 | 545 | 540 | 545 | 107,000 | 2,725 |
| 1993-01-22 | 540 | 541 | 537 | 540 | 112,000 | 2,700 |
| 1993-01-21 | 536 | 542 | 536 | 542 | 59,000 | 2,710 |
| 1993-01-20 | 545 | 545 | 535 | 536 | 68,000 | 2,680 |
| 1993-01-19 | 548 | 548 | 535 | 535 | 42,000 | 2,675 |
| 1993-01-18 | 539 | 539 | 533 | 538 | 71,000 | 2,690 |
| 1993-01-14 | 531 | 536 | 531 | 532 | 46,000 | 2,660 |
| 1993-01-13 | 550 | 550 | 545 | 550 | 205,000 | 2,750 |
| 1993-01-12 | 553 | 555 | 550 | 555 | 103,000 | 2,775 |
| 1993-01-11 | 560 | 560 | 548 | 553 | 104,000 | 2,765 |
| 1993-01-08 | 550 | 560 | 549 | 550 | 40,000 | 2,750 |
| 1993-01-07 | 545 | 550 | 541 | 550 | 268,000 | 2,750 |
| 1993-01-06 | 545 | 545 | 539 | 539 | 224,000 | 2,695 |
| 1993-01-05 | 546 | 546 | 540 | 543 | 81,000 | 2,715 |
| 1993-01-04 | 550 | 551 | 545 | 545 | 9,000 | 2,725 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1986-09-26]1株→1.1株
