4183 三井化学(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 869 | 870 | 845 | 845 | 93,000 | 4,225 |
| 1995-12-28 | 868 | 868 | 858 | 859 | 159,000 | 4,295 |
| 1995-12-27 | 850 | 858 | 848 | 858 | 103,000 | 4,290 |
| 1995-12-26 | 859 | 859 | 845 | 850 | 42,000 | 4,250 |
| 1995-12-25 | 857 | 857 | 845 | 847 | 421,000 | 4,235 |
| 1995-12-22 | 858 | 858 | 845 | 857 | 225,000 | 4,285 |
| 1995-12-21 | 845 | 848 | 845 | 848 | 140,000 | 4,240 |
| 1995-12-20 | 848 | 848 | 835 | 845 | 154,000 | 4,225 |
| 1995-12-19 | 855 | 855 | 840 | 844 | 148,000 | 4,220 |
| 1995-12-18 | 848 | 855 | 844 | 855 | 354,000 | 4,275 |
| 1995-12-15 | 843 | 843 | 826 | 839 | 96,000 | 4,195 |
| 1995-12-14 | 848 | 848 | 843 | 843 | 142,000 | 4,215 |
| 1995-12-13 | 849 | 850 | 842 | 847 | 164,000 | 4,235 |
| 1995-12-12 | 848 | 853 | 848 | 850 | 544,000 | 4,250 |
| 1995-12-11 | 867 | 867 | 840 | 852 | 360,000 | 4,260 |
| 1995-12-08 | 867 | 867 | 853 | 863 | 623,000 | 4,315 |
| 1995-12-07 | 870 | 877 | 865 | 867 | 300,000 | 4,335 |
| 1995-12-06 | 864 | 875 | 858 | 872 | 69,000 | 4,360 |
| 1995-12-05 | 857 | 860 | 855 | 858 | 378,000 | 4,290 |
| 1995-12-04 | 876 | 876 | 857 | 857 | 129,000 | 4,285 |
| 1995-12-01 | 847 | 864 | 847 | 856 | 163,000 | 4,280 |
| 1995-11-30 | 850 | 851 | 845 | 847 | 151,000 | 4,235 |
| 1995-11-29 | 848 | 849 | 843 | 843 | 133,000 | 4,215 |
| 1995-11-28 | 851 | 855 | 848 | 851 | 392,000 | 4,255 |
| 1995-11-27 | 850 | 853 | 849 | 852 | 786,000 | 4,260 |
| 1995-11-24 | 840 | 847 | 840 | 846 | 601,000 | 4,230 |
| 1995-11-22 | 835 | 839 | 831 | 836 | 459,000 | 4,180 |
| 1995-11-21 | 830 | 835 | 820 | 835 | 204,000 | 4,175 |
| 1995-11-20 | 834 | 834 | 825 | 831 | 152,000 | 4,155 |
| 1995-11-17 | 812 | 818 | 809 | 814 | 296,000 | 4,070 |
| 1995-11-16 | 799 | 808 | 790 | 808 | 267,000 | 4,040 |
| 1995-11-15 | 818 | 820 | 804 | 804 | 451,000 | 4,020 |
| 1995-11-14 | 830 | 830 | 825 | 828 | 120,000 | 4,140 |
| 1995-11-13 | 836 | 836 | 830 | 830 | 319,000 | 4,150 |
| 1995-11-10 | 825 | 840 | 825 | 836 | 449,000 | 4,180 |
| 1995-11-09 | 829 | 832 | 826 | 828 | 325,000 | 4,140 |
| 1995-11-08 | 817 | 826 | 817 | 824 | 161,000 | 4,120 |
| 1995-11-07 | 827 | 830 | 816 | 816 | 178,000 | 4,080 |
| 1995-11-06 | 824 | 828 | 817 | 827 | 283,000 | 4,135 |
| 1995-11-02 | 815 | 830 | 815 | 824 | 320,000 | 4,120 |
| 1995-11-01 | 830 | 830 | 815 | 815 | 159,000 | 4,075 |
| 1995-10-31 | 820 | 820 | 811 | 811 | 697,000 | 4,055 |
| 1995-10-30 | 817 | 821 | 814 | 820 | 112,000 | 4,100 |
| 1995-10-27 | 830 | 830 | 813 | 814 | 302,000 | 4,070 |
| 1995-10-26 | 848 | 848 | 814 | 820 | 505,000 | 4,100 |
| 1995-10-25 | 846 | 850 | 835 | 845 | 558,000 | 4,225 |
| 1995-10-24 | 832 | 854 | 828 | 846 | 527,000 | 4,230 |
| 1995-10-23 | 820 | 827 | 815 | 827 | 349,000 | 4,135 |
| 1995-10-20 | 805 | 814 | 800 | 812 | 551,000 | 4,060 |
| 1995-10-19 | 796 | 804 | 794 | 804 | 252,000 | 4,020 |
| 1995-10-18 | 799 | 799 | 791 | 798 | 92,000 | 3,990 |
| 1995-10-17 | 799 | 803 | 790 | 803 | 367,000 | 4,015 |
| 1995-10-16 | 800 | 800 | 797 | 800 | 195,000 | 4,000 |
| 1995-10-13 | 798 | 798 | 786 | 786 | 208,000 | 3,930 |
| 1995-10-12 | 786 | 799 | 786 | 799 | 82,000 | 3,995 |
| 1995-10-11 | 799 | 799 | 785 | 785 | 126,000 | 3,925 |
| 1995-10-09 | 797 | 803 | 797 | 800 | 218,000 | 4,000 |
| 1995-10-06 | 790 | 795 | 789 | 795 | 267,000 | 3,975 |
| 1995-10-05 | 783 | 790 | 774 | 790 | 67,000 | 3,950 |
| 1995-10-04 | 793 | 794 | 780 | 782 | 134,000 | 3,910 |
| 1995-10-03 | 771 | 790 | 771 | 790 | 168,000 | 3,950 |
| 1995-10-02 | 770 | 775 | 770 | 771 | 46,000 | 3,855 |
| 1995-09-29 | 789 | 790 | 766 | 790 | 458,000 | 3,950 |
| 1995-09-28 | 795 | 797 | 791 | 791 | 137,000 | 3,955 |
| 1995-09-27 | 793 | 797 | 790 | 797 | 176,000 | 3,985 |
| 1995-09-26 | 762 | 789 | 751 | 789 | 76,000 | 3,945 |
| 1995-09-25 | 773 | 780 | 770 | 774 | 104,000 | 3,870 |
| 1995-09-22 | 778 | 789 | 765 | 765 | 258,000 | 3,825 |
| 1995-09-21 | 764 | 794 | 764 | 792 | 144,000 | 3,960 |
| 1995-09-20 | 802 | 803 | 774 | 783 | 107,000 | 3,915 |
| 1995-09-19 | 798 | 800 | 796 | 800 | 110,000 | 4,000 |
| 1995-09-18 | 813 | 817 | 800 | 805 | 399,000 | 4,025 |
| 1995-09-14 | 808 | 819 | 804 | 817 | 861,000 | 4,085 |
| 1995-09-13 | 772 | 792 | 772 | 788 | 1,089,000 | 3,940 |
| 1995-09-12 | 770 | 773 | 761 | 768 | 397,000 | 3,840 |
| 1995-09-11 | 730 | 760 | 728 | 760 | 411,000 | 3,800 |
| 1995-09-08 | 743 | 743 | 720 | 720 | 773,000 | 3,600 |
| 1995-09-07 | 737 | 737 | 711 | 723 | 323,000 | 3,615 |
| 1995-09-06 | 740 | 754 | 735 | 735 | 105,000 | 3,675 |
| 1995-09-05 | 740 | 749 | 735 | 749 | 102,000 | 3,745 |
| 1995-09-04 | 741 | 755 | 730 | 740 | 299,000 | 3,700 |
| 1995-09-01 | 758 | 758 | 730 | 730 | 231,000 | 3,650 |
| 1995-08-31 | 760 | 760 | 746 | 750 | 2,177,000 | 3,750 |
| 1995-08-30 | 770 | 770 | 750 | 760 | 2,212,000 | 3,800 |
| 1995-08-29 | 763 | 770 | 763 | 770 | 347,000 | 3,850 |
| 1995-08-28 | 770 | 770 | 754 | 764 | 219,000 | 3,820 |
| 1995-08-25 | 765 | 765 | 750 | 750 | 213,000 | 3,750 |
| 1995-08-24 | 760 | 769 | 758 | 769 | 112,000 | 3,845 |
| 1995-08-23 | 761 | 772 | 755 | 765 | 428,000 | 3,825 |
| 1995-08-22 | 745 | 761 | 743 | 761 | 427,000 | 3,805 |
| 1995-08-21 | 753 | 754 | 747 | 747 | 272,000 | 3,735 |
| 1995-08-18 | 754 | 754 | 747 | 753 | 669,000 | 3,765 |
| 1995-08-17 | 747 | 756 | 747 | 754 | 339,000 | 3,770 |
| 1995-08-16 | 733 | 757 | 731 | 751 | 1,484,000 | 3,755 |
| 1995-08-15 | 724 | 724 | 714 | 724 | 482,000 | 3,620 |
| 1995-08-14 | 718 | 724 | 711 | 724 | 403,000 | 3,620 |
| 1995-08-11 | 700 | 718 | 696 | 718 | 369,000 | 3,590 |
| 1995-08-10 | 700 | 700 | 695 | 695 | 357,000 | 3,475 |
| 1995-08-09 | 697 | 700 | 690 | 690 | 92,000 | 3,450 |
| 1995-08-08 | 692 | 708 | 689 | 705 | 350,000 | 3,525 |
| 1995-08-07 | 687 | 697 | 681 | 689 | 125,000 | 3,445 |
| 1995-08-04 | 709 | 709 | 681 | 681 | 144,000 | 3,405 |
| 1995-08-03 | 700 | 704 | 692 | 700 | 269,000 | 3,500 |
| 1995-08-02 | 682 | 682 | 670 | 670 | 215,000 | 3,350 |
| 1995-08-01 | 684 | 684 | 667 | 669 | 119,000 | 3,345 |
| 1995-07-31 | 657 | 681 | 655 | 664 | 104,000 | 3,320 |
| 1995-07-28 | 651 | 656 | 651 | 653 | 189,000 | 3,265 |
| 1995-07-27 | 647 | 655 | 645 | 648 | 194,000 | 3,240 |
| 1995-07-26 | 641 | 644 | 637 | 639 | 322,000 | 3,195 |
| 1995-07-25 | 647 | 649 | 645 | 646 | 578,000 | 3,230 |
| 1995-07-24 | 658 | 663 | 655 | 656 | 204,000 | 3,280 |
| 1995-07-21 | 665 | 680 | 665 | 665 | 152,000 | 3,325 |
| 1995-07-20 | 674 | 680 | 660 | 660 | 125,000 | 3,300 |
| 1995-07-19 | 687 | 688 | 680 | 681 | 154,000 | 3,405 |
| 1995-07-18 | 710 | 715 | 694 | 694 | 224,000 | 3,470 |
| 1995-07-17 | 706 | 711 | 701 | 701 | 511,000 | 3,505 |
| 1995-07-14 | 705 | 705 | 700 | 700 | 182,000 | 3,500 |
| 1995-07-13 | 729 | 729 | 705 | 705 | 358,000 | 3,525 |
| 1995-07-12 | 710 | 723 | 705 | 720 | 405,000 | 3,600 |
| 1995-07-11 | 690 | 700 | 675 | 700 | 392,000 | 3,500 |
| 1995-07-10 | 694 | 695 | 671 | 680 | 1,939,000 | 3,400 |
| 1995-07-07 | 635 | 680 | 630 | 651 | 1,189,000 | 3,255 |
| 1995-07-06 | 626 | 629 | 622 | 625 | 447,000 | 3,125 |
| 1995-07-05 | 640 | 640 | 627 | 635 | 293,000 | 3,175 |
| 1995-07-04 | 628 | 649 | 626 | 643 | 368,000 | 3,215 |
| 1995-07-03 | 642 | 642 | 617 | 628 | 337,000 | 3,140 |
| 1995-06-30 | 635 | 642 | 635 | 642 | 110,000 | 3,210 |
| 1995-06-29 | 630 | 645 | 626 | 645 | 484,000 | 3,225 |
| 1995-06-28 | 630 | 630 | 625 | 625 | 619,000 | 3,125 |
| 1995-06-27 | 654 | 655 | 640 | 640 | 369,000 | 3,200 |
| 1995-06-26 | 657 | 657 | 650 | 653 | 620,000 | 3,265 |
| 1995-06-23 | 655 | 660 | 654 | 654 | 680,000 | 3,270 |
| 1995-06-22 | 675 | 675 | 661 | 661 | 437,000 | 3,305 |
| 1995-06-21 | 690 | 690 | 676 | 687 | 92,000 | 3,435 |
| 1995-06-20 | 690 | 693 | 688 | 693 | 187,000 | 3,465 |
| 1995-06-19 | 673 | 689 | 672 | 688 | 226,000 | 3,440 |
| 1995-06-16 | 669 | 671 | 665 | 668 | 592,000 | 3,340 |
| 1995-06-15 | 663 | 675 | 640 | 659 | 226,000 | 3,295 |
| 1995-06-14 | 687 | 687 | 677 | 677 | 326,000 | 3,385 |
| 1995-06-13 | 680 | 680 | 658 | 677 | 407,000 | 3,385 |
| 1995-06-12 | 668 | 690 | 667 | 680 | 374,000 | 3,400 |
| 1995-06-09 | 670 | 673 | 659 | 667 | 796,000 | 3,335 |
| 1995-06-08 | 687 | 691 | 670 | 670 | 376,000 | 3,350 |
| 1995-06-07 | 691 | 694 | 684 | 694 | 682,000 | 3,470 |
| 1995-06-06 | 691 | 698 | 691 | 691 | 124,000 | 3,455 |
| 1995-06-05 | 696 | 696 | 691 | 695 | 165,000 | 3,475 |
| 1995-06-02 | 700 | 703 | 690 | 690 | 257,000 | 3,450 |
| 1995-06-01 | 695 | 701 | 695 | 695 | 79,000 | 3,475 |
| 1995-05-31 | 703 | 703 | 695 | 701 | 310,000 | 3,505 |
| 1995-05-30 | 706 | 706 | 701 | 702 | 76,000 | 3,510 |
| 1995-05-29 | 704 | 708 | 698 | 702 | 318,000 | 3,510 |
| 1995-05-26 | 709 | 712 | 709 | 709 | 355,000 | 3,545 |
| 1995-05-25 | 711 | 713 | 707 | 709 | 222,000 | 3,545 |
| 1995-05-24 | 708 | 715 | 708 | 711 | 530,000 | 3,555 |
| 1995-05-23 | 703 | 713 | 703 | 708 | 277,000 | 3,540 |
| 1995-05-22 | 714 | 716 | 695 | 703 | 545,000 | 3,515 |
| 1995-05-19 | 720 | 720 | 718 | 718 | 777,000 | 3,590 |
| 1995-05-18 | 727 | 730 | 717 | 720 | 775,000 | 3,600 |
| 1995-05-17 | 724 | 727 | 720 | 727 | 656,000 | 3,635 |
| 1995-05-16 | 730 | 735 | 727 | 729 | 645,000 | 3,645 |
| 1995-05-15 | 743 | 743 | 730 | 737 | 655,000 | 3,685 |
| 1995-05-12 | 751 | 755 | 738 | 747 | 1,162,000 | 3,735 |
| 1995-05-11 | 750 | 750 | 736 | 747 | 1,303,000 | 3,735 |
| 1995-05-10 | 769 | 769 | 747 | 755 | 1,004,000 | 3,775 |
| 1995-05-09 | 791 | 798 | 775 | 779 | 306,000 | 3,895 |
| 1995-05-08 | 803 | 804 | 790 | 798 | 486,000 | 3,990 |
| 1995-05-02 | 777 | 803 | 777 | 803 | 611,000 | 4,015 |
| 1995-05-01 | 790 | 793 | 781 | 787 | 332,000 | 3,935 |
| 1995-04-28 | 809 | 809 | 791 | 796 | 617,000 | 3,980 |
| 1995-04-27 | 794 | 814 | 786 | 813 | 1,560,000 | 4,065 |
| 1995-04-26 | 765 | 796 | 765 | 784 | 1,191,000 | 3,920 |
| 1995-04-25 | 756 | 785 | 756 | 773 | 699,000 | 3,865 |
| 1995-04-24 | 764 | 773 | 758 | 760 | 772,000 | 3,800 |
| 1995-04-21 | 748 | 784 | 748 | 784 | 876,000 | 3,920 |
| 1995-04-20 | 722 | 733 | 722 | 728 | 737,000 | 3,640 |
| 1995-04-19 | 710 | 722 | 710 | 722 | 303,000 | 3,610 |
| 1995-04-18 | 723 | 725 | 722 | 722 | 56,000 | 3,610 |
| 1995-04-17 | 723 | 729 | 722 | 726 | 215,000 | 3,630 |
| 1995-04-14 | 720 | 728 | 720 | 727 | 72,000 | 3,635 |
| 1995-04-13 | 719 | 725 | 719 | 723 | 105,000 | 3,615 |
| 1995-04-12 | 720 | 723 | 718 | 719 | 194,000 | 3,595 |
| 1995-04-11 | 732 | 739 | 724 | 724 | 270,000 | 3,620 |
| 1995-04-10 | 727 | 732 | 712 | 732 | 150,000 | 3,660 |
| 1995-04-07 | 720 | 729 | 710 | 729 | 135,000 | 3,645 |
| 1995-04-06 | 730 | 730 | 727 | 730 | 132,000 | 3,650 |
| 1995-04-05 | 715 | 721 | 712 | 717 | 309,000 | 3,585 |
| 1995-04-04 | 701 | 713 | 701 | 710 | 198,000 | 3,550 |
| 1995-04-03 | 724 | 724 | 700 | 700 | 160,000 | 3,500 |
| 1995-03-31 | 748 | 754 | 747 | 754 | 421,000 | 3,770 |
| 1995-03-30 | 729 | 739 | 726 | 738 | 131,000 | 3,690 |
| 1995-03-29 | 719 | 720 | 710 | 719 | 209,000 | 3,595 |
| 1995-03-28 | 693 | 709 | 693 | 709 | 211,000 | 3,545 |
| 1995-03-27 | 670 | 674 | 668 | 668 | 114,000 | 3,340 |
| 1995-03-24 | 673 | 680 | 660 | 668 | 147,000 | 3,340 |
| 1995-03-23 | 680 | 684 | 672 | 673 | 114,000 | 3,365 |
| 1995-03-22 | 698 | 698 | 680 | 686 | 216,000 | 3,430 |
| 1995-03-20 | 710 | 710 | 685 | 693 | 362,000 | 3,465 |
| 1995-03-17 | 725 | 727 | 725 | 725 | 200,000 | 3,625 |
| 1995-03-16 | 726 | 726 | 720 | 724 | 150,000 | 3,620 |
| 1995-03-15 | 712 | 726 | 710 | 726 | 175,000 | 3,630 |
| 1995-03-14 | 711 | 715 | 711 | 712 | 167,000 | 3,560 |
| 1995-03-13 | 712 | 719 | 711 | 719 | 112,000 | 3,595 |
| 1995-03-10 | 716 | 717 | 705 | 710 | 321,000 | 3,550 |
| 1995-03-09 | 710 | 719 | 710 | 717 | 120,000 | 3,585 |
| 1995-03-08 | 706 | 712 | 702 | 710 | 244,000 | 3,550 |
| 1995-03-07 | 712 | 712 | 701 | 708 | 197,000 | 3,540 |
| 1995-03-06 | 702 | 719 | 701 | 708 | 241,000 | 3,540 |
| 1995-03-03 | 681 | 703 | 681 | 700 | 171,000 | 3,500 |
| 1995-03-02 | 676 | 680 | 670 | 675 | 515,000 | 3,375 |
| 1995-03-01 | 690 | 690 | 666 | 666 | 362,000 | 3,330 |
| 1995-02-28 | 692 | 696 | 674 | 680 | 274,000 | 3,400 |
| 1995-02-27 | 705 | 705 | 670 | 696 | 125,000 | 3,480 |
| 1995-02-24 | 731 | 736 | 710 | 710 | 231,000 | 3,550 |
| 1995-02-23 | 731 | 738 | 731 | 736 | 64,000 | 3,680 |
| 1995-02-22 | 731 | 741 | 731 | 740 | 75,000 | 3,700 |
| 1995-02-21 | 732 | 748 | 732 | 748 | 250,000 | 3,740 |
| 1995-02-20 | 730 | 734 | 726 | 732 | 451,000 | 3,660 |
| 1995-02-17 | 708 | 736 | 708 | 735 | 198,000 | 3,675 |
| 1995-02-16 | 705 | 719 | 705 | 718 | 98,000 | 3,590 |
| 1995-02-15 | 734 | 735 | 702 | 705 | 93,000 | 3,525 |
| 1995-02-14 | 739 | 739 | 730 | 735 | 198,000 | 3,675 |
| 1995-02-13 | 742 | 743 | 737 | 737 | 303,000 | 3,685 |
| 1995-02-10 | 741 | 743 | 740 | 743 | 178,000 | 3,715 |
| 1995-02-09 | 741 | 750 | 741 | 744 | 294,000 | 3,720 |
| 1995-02-08 | 741 | 741 | 728 | 740 | 328,000 | 3,700 |
| 1995-02-07 | 747 | 747 | 731 | 740 | 248,000 | 3,700 |
| 1995-02-06 | 721 | 734 | 721 | 727 | 89,000 | 3,635 |
| 1995-02-03 | 725 | 727 | 720 | 720 | 85,000 | 3,600 |
| 1995-02-02 | 750 | 750 | 733 | 735 | 106,000 | 3,675 |
| 1995-02-01 | 754 | 755 | 743 | 744 | 412,000 | 3,720 |
| 1995-01-31 | 744 | 752 | 741 | 743 | 377,000 | 3,715 |
| 1995-01-30 | 732 | 750 | 732 | 733 | 193,000 | 3,665 |
| 1995-01-27 | 766 | 766 | 731 | 731 | 133,000 | 3,655 |
| 1995-01-26 | 778 | 778 | 770 | 770 | 186,000 | 3,850 |
| 1995-01-25 | 752 | 764 | 738 | 738 | 201,000 | 3,690 |
| 1995-01-24 | 715 | 759 | 715 | 753 | 82,000 | 3,765 |
| 1995-01-23 | 759 | 760 | 730 | 730 | 191,000 | 3,650 |
| 1995-01-20 | 785 | 785 | 765 | 766 | 221,000 | 3,830 |
| 1995-01-19 | 801 | 813 | 800 | 800 | 83,000 | 4,000 |
| 1995-01-18 | 811 | 814 | 801 | 801 | 81,000 | 4,005 |
| 1995-01-17 | 829 | 830 | 816 | 820 | 160,000 | 4,100 |
| 1995-01-13 | 828 | 829 | 827 | 829 | 130,000 | 4,145 |
| 1995-01-12 | 835 | 840 | 830 | 831 | 113,000 | 4,155 |
| 1995-01-11 | 852 | 852 | 845 | 845 | 225,000 | 4,225 |
| 1995-01-10 | 858 | 862 | 851 | 862 | 207,000 | 4,310 |
| 1995-01-09 | 865 | 865 | 858 | 862 | 12,000 | 4,310 |
| 1995-01-06 | 870 | 875 | 863 | 865 | 146,000 | 4,325 |
| 1995-01-05 | 879 | 880 | 870 | 870 | 287,000 | 4,350 |
| 1995-01-04 | 875 | 879 | 872 | 879 | 43,000 | 4,395 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1986-09-26]1株→1.1株
