4183 三井化学(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 874 | 880 | 874 | 880 | 150,000 | 4,400 |
| 1994-12-29 | 873 | 874 | 868 | 874 | 77,000 | 4,370 |
| 1994-12-28 | 870 | 875 | 865 | 875 | 202,000 | 4,375 |
| 1994-12-27 | 840 | 860 | 837 | 860 | 187,000 | 4,300 |
| 1994-12-26 | 838 | 840 | 831 | 840 | 164,000 | 4,200 |
| 1994-12-22 | 823 | 829 | 818 | 828 | 160,000 | 4,140 |
| 1994-12-21 | 832 | 832 | 818 | 818 | 134,000 | 4,090 |
| 1994-12-20 | 826 | 829 | 819 | 829 | 116,000 | 4,145 |
| 1994-12-19 | 825 | 831 | 825 | 826 | 115,000 | 4,130 |
| 1994-12-16 | 829 | 830 | 820 | 821 | 129,000 | 4,105 |
| 1994-12-15 | 830 | 840 | 821 | 839 | 158,000 | 4,195 |
| 1994-12-14 | 818 | 830 | 818 | 830 | 250,000 | 4,150 |
| 1994-12-13 | 815 | 815 | 800 | 810 | 372,000 | 4,050 |
| 1994-12-12 | 820 | 821 | 808 | 813 | 417,000 | 4,065 |
| 1994-12-09 | 844 | 844 | 817 | 817 | 667,000 | 4,085 |
| 1994-12-08 | 850 | 850 | 838 | 838 | 600,000 | 4,190 |
| 1994-12-07 | 870 | 870 | 850 | 850 | 175,000 | 4,250 |
| 1994-12-06 | 875 | 875 | 860 | 872 | 391,000 | 4,360 |
| 1994-12-05 | 877 | 879 | 876 | 877 | 112,000 | 4,385 |
| 1994-12-02 | 887 | 887 | 876 | 876 | 444,000 | 4,380 |
| 1994-12-01 | 890 | 890 | 887 | 887 | 275,000 | 4,435 |
| 1994-11-30 | 893 | 893 | 889 | 889 | 111,000 | 4,445 |
| 1994-11-29 | 890 | 891 | 885 | 890 | 141,000 | 4,450 |
| 1994-11-28 | 894 | 894 | 893 | 894 | 110,000 | 4,470 |
| 1994-11-25 | 895 | 899 | 895 | 895 | 233,000 | 4,475 |
| 1994-11-24 | 901 | 901 | 895 | 896 | 285,000 | 4,480 |
| 1994-11-22 | 901 | 903 | 899 | 902 | 411,000 | 4,510 |
| 1994-11-21 | 904 | 906 | 902 | 902 | 311,000 | 4,510 |
| 1994-11-18 | 900 | 905 | 900 | 904 | 119,000 | 4,520 |
| 1994-11-17 | 900 | 901 | 900 | 900 | 88,000 | 4,500 |
| 1994-11-16 | 905 | 908 | 900 | 904 | 265,000 | 4,520 |
| 1994-11-15 | 904 | 907 | 904 | 904 | 337,000 | 4,520 |
| 1994-11-14 | 906 | 906 | 899 | 902 | 223,000 | 4,510 |
| 1994-11-11 | 904 | 906 | 899 | 906 | 265,000 | 4,530 |
| 1994-11-10 | 907 | 907 | 900 | 905 | 196,000 | 4,525 |
| 1994-11-09 | 898 | 901 | 898 | 898 | 168,000 | 4,490 |
| 1994-11-08 | 905 | 906 | 896 | 906 | 246,000 | 4,530 |
| 1994-11-07 | 916 | 916 | 907 | 907 | 70,000 | 4,535 |
| 1994-11-04 | 925 | 927 | 921 | 921 | 818,000 | 4,605 |
| 1994-11-02 | 905 | 930 | 905 | 930 | 186,000 | 4,650 |
| 1994-11-01 | 913 | 913 | 910 | 912 | 80,000 | 4,560 |
| 1994-10-31 | 905 | 914 | 905 | 914 | 310,000 | 4,570 |
| 1994-10-28 | 903 | 906 | 901 | 905 | 353,000 | 4,525 |
| 1994-10-27 | 895 | 903 | 895 | 903 | 219,000 | 4,515 |
| 1994-10-26 | 900 | 909 | 891 | 905 | 59,000 | 4,525 |
| 1994-10-25 | 893 | 893 | 889 | 890 | 209,000 | 4,450 |
| 1994-10-24 | 905 | 905 | 893 | 893 | 104,000 | 4,465 |
| 1994-10-21 | 921 | 921 | 900 | 905 | 213,000 | 4,525 |
| 1994-10-20 | 930 | 930 | 921 | 922 | 70,000 | 4,610 |
| 1994-10-19 | 934 | 940 | 932 | 935 | 260,000 | 4,675 |
| 1994-10-18 | 930 | 933 | 930 | 932 | 44,000 | 4,660 |
| 1994-10-17 | 934 | 935 | 921 | 930 | 93,000 | 4,650 |
| 1994-10-14 | 935 | 938 | 925 | 938 | 707,000 | 4,690 |
| 1994-10-13 | 928 | 938 | 927 | 938 | 348,000 | 4,690 |
| 1994-10-12 | 920 | 928 | 920 | 928 | 214,000 | 4,640 |
| 1994-10-11 | 899 | 920 | 899 | 920 | 257,000 | 4,600 |
| 1994-10-07 | 899 | 899 | 895 | 895 | 110,000 | 4,475 |
| 1994-10-06 | 897 | 907 | 891 | 898 | 234,000 | 4,490 |
| 1994-10-05 | 898 | 898 | 890 | 897 | 128,000 | 4,485 |
| 1994-10-04 | 880 | 889 | 879 | 889 | 117,000 | 4,445 |
| 1994-10-03 | 890 | 900 | 882 | 882 | 13,000 | 4,410 |
| 1994-09-30 | 890 | 900 | 884 | 890 | 79,000 | 4,450 |
| 1994-09-29 | 885 | 898 | 883 | 898 | 70,000 | 4,490 |
| 1994-09-28 | 894 | 900 | 877 | 877 | 306,000 | 4,385 |
| 1994-09-27 | 891 | 900 | 890 | 890 | 126,000 | 4,450 |
| 1994-09-26 | 898 | 898 | 890 | 890 | 243,000 | 4,450 |
| 1994-09-22 | 891 | 900 | 882 | 900 | 462,000 | 4,500 |
| 1994-09-21 | 875 | 880 | 871 | 871 | 323,000 | 4,355 |
| 1994-09-20 | 870 | 875 | 870 | 875 | 183,000 | 4,375 |
| 1994-09-19 | 880 | 880 | 870 | 870 | 251,000 | 4,350 |
| 1994-09-16 | 879 | 880 | 874 | 880 | 146,000 | 4,400 |
| 1994-09-14 | 879 | 879 | 870 | 879 | 142,000 | 4,395 |
| 1994-09-13 | 875 | 875 | 869 | 869 | 217,000 | 4,345 |
| 1994-09-12 | 881 | 881 | 875 | 875 | 230,000 | 4,375 |
| 1994-09-09 | 880 | 890 | 880 | 890 | 216,000 | 4,450 |
| 1994-09-08 | 900 | 900 | 880 | 880 | 329,000 | 4,400 |
| 1994-09-07 | 910 | 914 | 890 | 890 | 215,000 | 4,450 |
| 1994-09-06 | 913 | 915 | 900 | 914 | 146,000 | 4,570 |
| 1994-09-05 | 925 | 925 | 914 | 914 | 273,000 | 4,570 |
| 1994-09-02 | 895 | 915 | 890 | 915 | 281,000 | 4,575 |
| 1994-09-01 | 883 | 895 | 883 | 890 | 206,000 | 4,450 |
| 1994-08-31 | 891 | 891 | 870 | 890 | 96,000 | 4,450 |
| 1994-08-30 | 891 | 901 | 891 | 892 | 66,000 | 4,460 |
| 1994-08-29 | 892 | 911 | 892 | 911 | 178,000 | 4,555 |
| 1994-08-26 | 918 | 918 | 907 | 912 | 168,000 | 4,560 |
| 1994-08-25 | 899 | 908 | 896 | 908 | 260,000 | 4,540 |
| 1994-08-24 | 875 | 894 | 874 | 894 | 300,000 | 4,470 |
| 1994-08-23 | 884 | 885 | 875 | 875 | 500,000 | 4,375 |
| 1994-08-22 | 910 | 911 | 901 | 904 | 276,000 | 4,520 |
| 1994-08-19 | 925 | 925 | 910 | 910 | 148,000 | 4,550 |
| 1994-08-18 | 924 | 930 | 920 | 920 | 531,000 | 4,600 |
| 1994-08-17 | 929 | 930 | 920 | 925 | 619,000 | 4,625 |
| 1994-08-16 | 915 | 929 | 915 | 920 | 841,000 | 4,600 |
| 1994-08-15 | 896 | 910 | 896 | 910 | 103,000 | 4,550 |
| 1994-08-12 | 914 | 914 | 896 | 896 | 439,000 | 4,480 |
| 1994-08-11 | 922 | 923 | 913 | 913 | 623,000 | 4,565 |
| 1994-08-10 | 910 | 923 | 910 | 923 | 1,182,000 | 4,615 |
| 1994-08-09 | 889 | 905 | 888 | 903 | 762,000 | 4,515 |
| 1994-08-08 | 886 | 889 | 885 | 886 | 137,000 | 4,430 |
| 1994-08-05 | 875 | 892 | 875 | 885 | 337,000 | 4,425 |
| 1994-08-04 | 868 | 880 | 867 | 875 | 314,000 | 4,375 |
| 1994-08-03 | 850 | 868 | 850 | 868 | 175,000 | 4,340 |
| 1994-08-02 | 835 | 850 | 835 | 850 | 165,000 | 4,250 |
| 1994-08-01 | 830 | 858 | 830 | 841 | 73,000 | 4,205 |
| 1994-07-29 | 839 | 841 | 838 | 838 | 286,000 | 4,190 |
| 1994-07-28 | 830 | 838 | 827 | 838 | 194,000 | 4,190 |
| 1994-07-27 | 831 | 835 | 822 | 835 | 119,000 | 4,175 |
| 1994-07-26 | 821 | 826 | 821 | 821 | 126,000 | 4,105 |
| 1994-07-25 | 828 | 830 | 825 | 825 | 144,000 | 4,125 |
| 1994-07-22 | 826 | 840 | 826 | 827 | 258,000 | 4,135 |
| 1994-07-21 | 829 | 831 | 824 | 825 | 361,000 | 4,125 |
| 1994-07-20 | 827 | 830 | 820 | 820 | 243,000 | 4,100 |
| 1994-07-19 | 828 | 830 | 815 | 817 | 212,000 | 4,085 |
| 1994-07-18 | 820 | 841 | 820 | 828 | 515,000 | 4,140 |
| 1994-07-15 | 825 | 830 | 825 | 828 | 248,000 | 4,140 |
| 1994-07-14 | 820 | 830 | 820 | 826 | 159,000 | 4,130 |
| 1994-07-13 | 830 | 830 | 825 | 830 | 170,000 | 4,150 |
| 1994-07-12 | 849 | 849 | 828 | 830 | 507,000 | 4,150 |
| 1994-07-11 | 837 | 839 | 830 | 839 | 181,000 | 4,195 |
| 1994-07-08 | 853 | 853 | 840 | 847 | 125,000 | 4,235 |
| 1994-07-07 | 860 | 869 | 860 | 863 | 45,000 | 4,315 |
| 1994-07-06 | 860 | 880 | 860 | 870 | 108,000 | 4,350 |
| 1994-07-05 | 855 | 863 | 855 | 860 | 120,000 | 4,300 |
| 1994-07-04 | 851 | 860 | 848 | 855 | 298,000 | 4,275 |
| 1994-07-01 | 860 | 860 | 850 | 851 | 88,000 | 4,255 |
| 1994-06-30 | 853 | 864 | 852 | 863 | 394,000 | 4,315 |
| 1994-06-29 | 862 | 869 | 862 | 863 | 102,000 | 4,315 |
| 1994-06-28 | 870 | 880 | 870 | 872 | 126,000 | 4,360 |
| 1994-06-27 | 858 | 867 | 858 | 867 | 142,000 | 4,335 |
| 1994-06-24 | 865 | 890 | 865 | 888 | 283,000 | 4,440 |
| 1994-06-23 | 865 | 870 | 855 | 860 | 151,000 | 4,300 |
| 1994-06-22 | 842 | 850 | 832 | 845 | 234,000 | 4,225 |
| 1994-06-21 | 865 | 868 | 852 | 852 | 164,000 | 4,260 |
| 1994-06-20 | 881 | 886 | 860 | 860 | 516,000 | 4,300 |
| 1994-06-17 | 890 | 890 | 878 | 878 | 233,000 | 4,390 |
| 1994-06-16 | 875 | 890 | 870 | 885 | 319,000 | 4,425 |
| 1994-06-15 | 875 | 878 | 867 | 867 | 355,000 | 4,335 |
| 1994-06-14 | 870 | 875 | 865 | 875 | 476,000 | 4,375 |
| 1994-06-13 | 858 | 870 | 850 | 870 | 290,000 | 4,350 |
| 1994-06-10 | 851 | 854 | 848 | 848 | 602,000 | 4,240 |
| 1994-06-09 | 858 | 864 | 845 | 854 | 632,000 | 4,270 |
| 1994-06-08 | 866 | 866 | 855 | 858 | 409,000 | 4,290 |
| 1994-06-07 | 869 | 869 | 854 | 869 | 196,000 | 4,345 |
| 1994-06-06 | 870 | 875 | 865 | 875 | 469,000 | 4,375 |
| 1994-06-03 | 857 | 869 | 856 | 869 | 251,000 | 4,345 |
| 1994-06-02 | 848 | 872 | 848 | 861 | 704,000 | 4,305 |
| 1994-06-01 | 847 | 865 | 839 | 848 | 1,037,000 | 4,240 |
| 1994-05-31 | 835 | 851 | 831 | 847 | 298,000 | 4,235 |
| 1994-05-30 | 819 | 860 | 816 | 852 | 697,000 | 4,260 |
| 1994-05-27 | 794 | 809 | 789 | 809 | 297,000 | 4,045 |
| 1994-05-26 | 789 | 793 | 788 | 789 | 280,000 | 3,945 |
| 1994-05-25 | 784 | 797 | 784 | 790 | 941,000 | 3,950 |
| 1994-05-24 | 785 | 786 | 778 | 784 | 559,000 | 3,920 |
| 1994-05-23 | 785 | 789 | 785 | 786 | 289,000 | 3,930 |
| 1994-05-20 | 778 | 781 | 776 | 778 | 225,000 | 3,890 |
| 1994-05-19 | 785 | 785 | 775 | 777 | 279,000 | 3,885 |
| 1994-05-18 | 795 | 800 | 795 | 800 | 52,000 | 4,000 |
| 1994-05-17 | 800 | 803 | 800 | 801 | 142,000 | 4,005 |
| 1994-05-16 | 803 | 805 | 800 | 804 | 309,000 | 4,020 |
| 1994-05-13 | 809 | 810 | 799 | 804 | 477,000 | 4,020 |
| 1994-05-12 | 799 | 818 | 799 | 813 | 265,000 | 4,065 |
| 1994-05-11 | 800 | 800 | 791 | 798 | 134,000 | 3,990 |
| 1994-05-10 | 787 | 796 | 787 | 789 | 329,000 | 3,945 |
| 1994-05-09 | 809 | 809 | 791 | 800 | 261,000 | 4,000 |
| 1994-05-06 | 805 | 812 | 803 | 812 | 155,000 | 4,060 |
| 1994-05-02 | 814 | 814 | 805 | 805 | 40,000 | 4,025 |
| 1994-04-28 | 810 | 819 | 805 | 815 | 285,000 | 4,075 |
| 1994-04-27 | 809 | 810 | 800 | 800 | 150,000 | 4,000 |
| 1994-04-26 | 806 | 810 | 798 | 810 | 233,000 | 4,050 |
| 1994-04-25 | 795 | 806 | 795 | 806 | 126,000 | 4,030 |
| 1994-04-22 | 800 | 805 | 790 | 790 | 354,000 | 3,950 |
| 1994-04-21 | 795 | 800 | 795 | 795 | 214,000 | 3,975 |
| 1994-04-20 | 805 | 816 | 803 | 803 | 700,000 | 4,015 |
| 1994-04-19 | 795 | 808 | 795 | 804 | 367,000 | 4,020 |
| 1994-04-18 | 820 | 825 | 795 | 795 | 241,000 | 3,975 |
| 1994-04-15 | 825 | 827 | 822 | 824 | 732,000 | 4,120 |
| 1994-04-14 | 825 | 825 | 812 | 825 | 158,000 | 4,125 |
| 1994-04-13 | 795 | 818 | 792 | 818 | 200,000 | 4,090 |
| 1994-04-12 | 790 | 795 | 787 | 787 | 109,000 | 3,935 |
| 1994-04-11 | 795 | 800 | 787 | 800 | 229,000 | 4,000 |
| 1994-04-08 | 790 | 799 | 770 | 795 | 297,000 | 3,975 |
| 1994-04-07 | 787 | 791 | 780 | 790 | 179,000 | 3,950 |
| 1994-04-06 | 762 | 783 | 762 | 771 | 722,000 | 3,855 |
| 1994-04-05 | 757 | 760 | 754 | 758 | 122,000 | 3,790 |
| 1994-04-04 | 757 | 757 | 753 | 756 | 190,000 | 3,780 |
| 1994-04-01 | 770 | 770 | 757 | 757 | 209,000 | 3,785 |
| 1994-03-31 | 775 | 775 | 761 | 765 | 234,000 | 3,825 |
| 1994-03-30 | 775 | 775 | 757 | 775 | 135,000 | 3,875 |
| 1994-03-29 | 790 | 790 | 786 | 790 | 374,000 | 3,950 |
| 1994-03-28 | 790 | 790 | 789 | 789 | 186,000 | 3,945 |
| 1994-03-25 | 815 | 815 | 765 | 801 | 368,000 | 4,005 |
| 1994-03-24 | 820 | 825 | 817 | 820 | 118,000 | 4,100 |
| 1994-03-23 | 850 | 852 | 845 | 850 | 569,000 | 4,250 |
| 1994-03-22 | 866 | 866 | 845 | 850 | 553,000 | 4,250 |
| 1994-03-18 | 847 | 869 | 845 | 869 | 1,529,000 | 4,345 |
| 1994-03-17 | 827 | 847 | 826 | 847 | 1,539,000 | 4,235 |
| 1994-03-16 | 830 | 830 | 810 | 810 | 813,000 | 4,050 |
| 1994-03-15 | 800 | 820 | 798 | 820 | 1,218,000 | 4,100 |
| 1994-03-14 | 788 | 792 | 780 | 783 | 795,000 | 3,915 |
| 1994-03-11 | 760 | 790 | 760 | 790 | 1,086,000 | 3,950 |
| 1994-03-10 | 758 | 759 | 755 | 759 | 228,000 | 3,795 |
| 1994-03-09 | 755 | 760 | 754 | 758 | 393,000 | 3,790 |
| 1994-03-08 | 758 | 764 | 754 | 764 | 579,000 | 3,820 |
| 1994-03-07 | 774 | 780 | 764 | 766 | 1,559,000 | 3,830 |
| 1994-03-04 | 760 | 775 | 760 | 764 | 1,533,000 | 3,820 |
| 1994-03-03 | 750 | 754 | 747 | 754 | 190,000 | 3,770 |
| 1994-03-02 | 750 | 754 | 747 | 754 | 461,000 | 3,770 |
| 1994-03-01 | 747 | 754 | 745 | 754 | 550,000 | 3,770 |
| 1994-02-28 | 735 | 751 | 726 | 747 | 351,000 | 3,735 |
| 1994-02-25 | 721 | 741 | 717 | 725 | 604,000 | 3,625 |
| 1994-02-24 | 740 | 754 | 740 | 740 | 596,000 | 3,700 |
| 1994-02-23 | 728 | 739 | 720 | 735 | 554,000 | 3,675 |
| 1994-02-22 | 723 | 723 | 715 | 718 | 213,000 | 3,590 |
| 1994-02-21 | 712 | 718 | 701 | 715 | 223,000 | 3,575 |
| 1994-02-18 | 704 | 712 | 704 | 712 | 105,000 | 3,560 |
| 1994-02-17 | 706 | 712 | 702 | 703 | 170,000 | 3,515 |
| 1994-02-16 | 707 | 713 | 701 | 707 | 437,000 | 3,535 |
| 1994-02-15 | 699 | 705 | 680 | 704 | 345,000 | 3,520 |
| 1994-02-14 | 700 | 708 | 695 | 708 | 244,000 | 3,540 |
| 1994-02-10 | 705 | 709 | 700 | 709 | 114,000 | 3,545 |
| 1994-02-09 | 714 | 714 | 700 | 701 | 459,000 | 3,505 |
| 1994-02-08 | 728 | 744 | 721 | 744 | 317,000 | 3,720 |
| 1994-02-07 | 700 | 711 | 700 | 710 | 147,000 | 3,550 |
| 1994-02-04 | 731 | 731 | 703 | 715 | 277,000 | 3,575 |
| 1994-02-03 | 753 | 753 | 721 | 732 | 478,000 | 3,660 |
| 1994-02-02 | 720 | 765 | 712 | 756 | 749,000 | 3,780 |
| 1994-02-01 | 689 | 720 | 689 | 720 | 794,000 | 3,600 |
| 1994-01-31 | 690 | 690 | 675 | 690 | 263,000 | 3,450 |
| 1994-01-28 | 645 | 650 | 645 | 645 | 301,000 | 3,225 |
| 1994-01-27 | 644 | 644 | 637 | 640 | 396,000 | 3,200 |
| 1994-01-26 | 631 | 639 | 623 | 634 | 345,000 | 3,170 |
| 1994-01-25 | 622 | 640 | 621 | 640 | 131,000 | 3,200 |
| 1994-01-24 | 620 | 630 | 617 | 622 | 153,000 | 3,110 |
| 1994-01-21 | 641 | 648 | 641 | 644 | 200,000 | 3,220 |
| 1994-01-20 | 658 | 663 | 655 | 659 | 525,000 | 3,295 |
| 1994-01-19 | 645 | 660 | 641 | 655 | 390,000 | 3,275 |
| 1994-01-18 | 641 | 647 | 641 | 645 | 107,000 | 3,225 |
| 1994-01-17 | 641 | 650 | 639 | 645 | 242,000 | 3,225 |
| 1994-01-14 | 640 | 644 | 638 | 641 | 601,000 | 3,205 |
| 1994-01-13 | 640 | 649 | 640 | 640 | 260,000 | 3,200 |
| 1994-01-12 | 625 | 630 | 625 | 630 | 248,000 | 3,150 |
| 1994-01-11 | 612 | 625 | 600 | 615 | 122,000 | 3,075 |
| 1994-01-10 | 600 | 627 | 600 | 622 | 297,000 | 3,110 |
| 1994-01-07 | 599 | 600 | 590 | 600 | 94,000 | 3,000 |
| 1994-01-06 | 590 | 600 | 590 | 600 | 247,000 | 3,000 |
| 1994-01-05 | 585 | 595 | 581 | 581 | 108,000 | 2,905 |
| 1994-01-04 | 595 | 595 | 578 | 595 | 127,000 | 2,975 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1986-09-26]1株→1.1株
