4183 三井化学(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 604 | 610 | 596 | 600 | 253,000 | 3,000 |
| 1996-12-27 | 603 | 606 | 593 | 594 | 441,000 | 2,970 |
| 1996-12-26 | 608 | 613 | 603 | 606 | 201,000 | 3,030 |
| 1996-12-25 | 590 | 619 | 588 | 618 | 515,000 | 3,090 |
| 1996-12-24 | 609 | 610 | 580 | 580 | 417,000 | 2,900 |
| 1996-12-20 | 617 | 629 | 608 | 609 | 521,000 | 3,045 |
| 1996-12-19 | 621 | 626 | 615 | 615 | 413,000 | 3,075 |
| 1996-12-18 | 635 | 635 | 626 | 626 | 366,000 | 3,130 |
| 1996-12-17 | 638 | 639 | 633 | 636 | 498,000 | 3,180 |
| 1996-12-16 | 620 | 644 | 617 | 642 | 1,282,000 | 3,210 |
| 1996-12-13 | 619 | 625 | 607 | 607 | 1,135,000 | 3,035 |
| 1996-12-12 | 630 | 634 | 625 | 625 | 530,000 | 3,125 |
| 1996-12-11 | 626 | 630 | 626 | 626 | 438,000 | 3,130 |
| 1996-12-10 | 631 | 638 | 626 | 626 | 654,000 | 3,130 |
| 1996-12-09 | 630 | 641 | 626 | 628 | 328,000 | 3,140 |
| 1996-12-06 | 646 | 651 | 615 | 627 | 348,000 | 3,135 |
| 1996-12-05 | 656 | 658 | 654 | 656 | 406,000 | 3,280 |
| 1996-12-04 | 666 | 667 | 656 | 656 | 151,000 | 3,280 |
| 1996-12-03 | 671 | 671 | 660 | 660 | 226,000 | 3,300 |
| 1996-12-02 | 660 | 673 | 660 | 670 | 239,000 | 3,350 |
| 1996-11-29 | 660 | 662 | 653 | 653 | 495,000 | 3,265 |
| 1996-11-28 | 692 | 692 | 670 | 673 | 511,000 | 3,365 |
| 1996-11-27 | 682 | 696 | 682 | 685 | 161,000 | 3,425 |
| 1996-11-26 | 704 | 704 | 687 | 687 | 176,000 | 3,435 |
| 1996-11-25 | 712 | 713 | 700 | 700 | 69,000 | 3,500 |
| 1996-11-22 | 705 | 709 | 705 | 705 | 167,000 | 3,525 |
| 1996-11-21 | 698 | 708 | 692 | 701 | 483,000 | 3,505 |
| 1996-11-20 | 696 | 705 | 696 | 698 | 551,000 | 3,490 |
| 1996-11-19 | 703 | 705 | 695 | 696 | 101,000 | 3,480 |
| 1996-11-18 | 704 | 704 | 700 | 700 | 74,000 | 3,500 |
| 1996-11-15 | 714 | 714 | 704 | 704 | 62,000 | 3,520 |
| 1996-11-14 | 719 | 720 | 713 | 714 | 336,000 | 3,570 |
| 1996-11-13 | 708 | 718 | 705 | 718 | 1,291,000 | 3,590 |
| 1996-11-12 | 703 | 714 | 702 | 713 | 489,000 | 3,565 |
| 1996-11-11 | 709 | 713 | 700 | 703 | 359,000 | 3,515 |
| 1996-11-08 | 715 | 717 | 711 | 716 | 441,000 | 3,580 |
| 1996-11-07 | 709 | 720 | 709 | 710 | 576,000 | 3,550 |
| 1996-11-06 | 699 | 703 | 699 | 702 | 333,000 | 3,510 |
| 1996-11-05 | 704 | 704 | 691 | 699 | 476,000 | 3,495 |
| 1996-11-01 | 696 | 696 | 691 | 694 | 374,000 | 3,470 |
| 1996-10-31 | 690 | 695 | 689 | 691 | 679,000 | 3,455 |
| 1996-10-30 | 697 | 697 | 672 | 689 | 411,000 | 3,445 |
| 1996-10-29 | 668 | 690 | 668 | 690 | 276,000 | 3,450 |
| 1996-10-28 | 667 | 673 | 667 | 668 | 217,000 | 3,340 |
| 1996-10-25 | 683 | 683 | 675 | 675 | 153,000 | 3,375 |
| 1996-10-24 | 690 | 690 | 671 | 673 | 309,000 | 3,365 |
| 1996-10-23 | 667 | 683 | 665 | 683 | 546,000 | 3,415 |
| 1996-10-22 | 684 | 684 | 673 | 677 | 348,000 | 3,385 |
| 1996-10-21 | 688 | 688 | 682 | 682 | 138,000 | 3,410 |
| 1996-10-18 | 687 | 692 | 682 | 682 | 234,000 | 3,410 |
| 1996-10-17 | 699 | 699 | 681 | 686 | 263,000 | 3,430 |
| 1996-10-16 | 697 | 698 | 690 | 690 | 232,000 | 3,450 |
| 1996-10-15 | 691 | 696 | 680 | 695 | 261,000 | 3,475 |
| 1996-10-14 | 690 | 691 | 681 | 691 | 121,000 | 3,455 |
| 1996-10-11 | 669 | 691 | 665 | 686 | 828,000 | 3,430 |
| 1996-10-09 | 674 | 674 | 661 | 662 | 831,000 | 3,310 |
| 1996-10-08 | 725 | 725 | 704 | 704 | 723,000 | 3,520 |
| 1996-10-07 | 754 | 755 | 742 | 745 | 95,000 | 3,725 |
| 1996-10-04 | 769 | 769 | 763 | 763 | 287,000 | 3,815 |
| 1996-10-03 | 768 | 774 | 768 | 774 | 172,000 | 3,870 |
| 1996-10-02 | 768 | 774 | 764 | 774 | 256,000 | 3,870 |
| 1996-10-01 | 776 | 776 | 767 | 767 | 163,000 | 3,835 |
| 1996-09-30 | 781 | 781 | 763 | 776 | 171,000 | 3,880 |
| 1996-09-27 | 769 | 780 | 769 | 780 | 430,000 | 3,900 |
| 1996-09-26 | 766 | 767 | 765 | 765 | 129,000 | 3,825 |
| 1996-09-25 | 758 | 764 | 758 | 758 | 218,000 | 3,790 |
| 1996-09-24 | 751 | 763 | 751 | 763 | 900,000 | 3,815 |
| 1996-09-20 | 758 | 760 | 750 | 751 | 237,000 | 3,755 |
| 1996-09-19 | 767 | 768 | 752 | 768 | 559,000 | 3,840 |
| 1996-09-18 | 761 | 762 | 757 | 760 | 420,000 | 3,800 |
| 1996-09-17 | 753 | 761 | 749 | 761 | 620,000 | 3,805 |
| 1996-09-13 | 740 | 747 | 733 | 747 | 279,000 | 3,735 |
| 1996-09-12 | 740 | 740 | 730 | 740 | 99,000 | 3,700 |
| 1996-09-11 | 750 | 754 | 732 | 740 | 204,000 | 3,700 |
| 1996-09-10 | 737 | 756 | 735 | 756 | 428,000 | 3,780 |
| 1996-09-06 | 755 | 767 | 745 | 767 | 402,000 | 3,835 |
| 1996-09-05 | 750 | 760 | 748 | 760 | 280,000 | 3,800 |
| 1996-09-04 | 745 | 750 | 743 | 745 | 178,000 | 3,725 |
| 1996-09-03 | 744 | 749 | 743 | 749 | 119,000 | 3,745 |
| 1996-09-02 | 741 | 745 | 741 | 744 | 176,000 | 3,720 |
| 1996-08-30 | 764 | 764 | 732 | 732 | 303,000 | 3,660 |
| 1996-08-29 | 778 | 778 | 760 | 761 | 182,000 | 3,805 |
| 1996-08-28 | 780 | 780 | 773 | 773 | 102,000 | 3,865 |
| 1996-08-27 | 780 | 780 | 773 | 780 | 84,000 | 3,900 |
| 1996-08-26 | 788 | 788 | 772 | 772 | 134,000 | 3,860 |
| 1996-08-23 | 802 | 804 | 786 | 788 | 333,000 | 3,940 |
| 1996-08-22 | 803 | 809 | 801 | 805 | 190,000 | 4,025 |
| 1996-08-21 | 803 | 803 | 801 | 801 | 106,000 | 4,005 |
| 1996-08-20 | 805 | 805 | 787 | 787 | 433,000 | 3,935 |
| 1996-08-19 | 810 | 810 | 800 | 800 | 114,000 | 4,000 |
| 1996-08-16 | 800 | 805 | 794 | 805 | 93,000 | 4,025 |
| 1996-08-15 | 808 | 808 | 795 | 800 | 43,000 | 4,000 |
| 1996-08-14 | 799 | 800 | 798 | 800 | 35,000 | 4,000 |
| 1996-08-13 | 790 | 800 | 790 | 800 | 162,000 | 4,000 |
| 1996-08-12 | 785 | 786 | 780 | 780 | 194,000 | 3,900 |
| 1996-08-09 | 797 | 797 | 785 | 790 | 204,000 | 3,950 |
| 1996-08-08 | 801 | 805 | 791 | 800 | 166,000 | 4,000 |
| 1996-08-07 | 803 | 805 | 801 | 801 | 224,000 | 4,005 |
| 1996-08-06 | 824 | 828 | 823 | 823 | 1,944,000 | 4,115 |
| 1996-08-05 | 823 | 829 | 823 | 826 | 204,000 | 4,130 |
| 1996-08-02 | 815 | 822 | 806 | 822 | 218,000 | 4,110 |
| 1996-08-01 | 813 | 823 | 811 | 823 | 167,000 | 4,115 |
| 1996-07-31 | 814 | 814 | 810 | 810 | 83,000 | 4,050 |
| 1996-07-30 | 814 | 820 | 811 | 811 | 154,000 | 4,055 |
| 1996-07-29 | 821 | 821 | 810 | 810 | 327,000 | 4,050 |
| 1996-07-26 | 805 | 815 | 791 | 791 | 200,000 | 3,955 |
| 1996-07-25 | 815 | 816 | 810 | 815 | 425,000 | 4,075 |
| 1996-07-24 | 815 | 815 | 811 | 811 | 133,000 | 4,055 |
| 1996-07-23 | 826 | 840 | 821 | 840 | 136,000 | 4,200 |
| 1996-07-22 | 849 | 849 | 841 | 841 | 441,000 | 4,205 |
| 1996-07-19 | 850 | 854 | 846 | 852 | 485,000 | 4,260 |
| 1996-07-18 | 834 | 841 | 834 | 841 | 206,000 | 4,205 |
| 1996-07-17 | 834 | 836 | 833 | 833 | 599,000 | 4,165 |
| 1996-07-16 | 834 | 834 | 830 | 833 | 276,000 | 4,165 |
| 1996-07-15 | 834 | 835 | 833 | 834 | 433,000 | 4,170 |
| 1996-07-12 | 831 | 834 | 830 | 834 | 115,000 | 4,170 |
| 1996-07-11 | 830 | 838 | 830 | 835 | 288,000 | 4,175 |
| 1996-07-10 | 840 | 840 | 830 | 830 | 324,000 | 4,150 |
| 1996-07-09 | 840 | 840 | 836 | 839 | 194,000 | 4,195 |
| 1996-07-08 | 835 | 839 | 833 | 834 | 284,000 | 4,170 |
| 1996-07-05 | 843 | 845 | 833 | 835 | 471,000 | 4,175 |
| 1996-07-04 | 856 | 857 | 843 | 843 | 399,000 | 4,215 |
| 1996-07-03 | 860 | 866 | 852 | 866 | 66,000 | 4,330 |
| 1996-07-02 | 870 | 870 | 865 | 866 | 197,000 | 4,330 |
| 1996-07-01 | 872 | 878 | 869 | 871 | 132,000 | 4,355 |
| 1996-06-28 | 869 | 880 | 869 | 880 | 229,000 | 4,400 |
| 1996-06-27 | 873 | 873 | 864 | 869 | 191,000 | 4,345 |
| 1996-06-26 | 879 | 880 | 873 | 873 | 412,000 | 4,365 |
| 1996-06-25 | 871 | 880 | 870 | 873 | 534,000 | 4,365 |
| 1996-06-24 | 858 | 878 | 852 | 877 | 557,000 | 4,385 |
| 1996-06-21 | 861 | 870 | 858 | 858 | 375,000 | 4,290 |
| 1996-06-20 | 856 | 871 | 850 | 859 | 433,000 | 4,295 |
| 1996-06-19 | 861 | 865 | 854 | 855 | 527,000 | 4,275 |
| 1996-06-18 | 863 | 869 | 861 | 861 | 636,000 | 4,305 |
| 1996-06-17 | 861 | 872 | 861 | 863 | 1,183,000 | 4,315 |
| 1996-06-14 | 869 | 869 | 857 | 867 | 780,000 | 4,335 |
| 1996-06-13 | 854 | 868 | 854 | 859 | 200,000 | 4,295 |
| 1996-06-12 | 844 | 853 | 833 | 844 | 274,000 | 4,220 |
| 1996-06-11 | 830 | 854 | 830 | 854 | 106,000 | 4,270 |
| 1996-06-10 | 852 | 852 | 848 | 850 | 118,000 | 4,250 |
| 1996-06-07 | 863 | 871 | 860 | 860 | 506,000 | 4,300 |
| 1996-06-06 | 870 | 877 | 870 | 873 | 162,000 | 4,365 |
| 1996-06-05 | 868 | 878 | 868 | 877 | 185,000 | 4,385 |
| 1996-06-04 | 876 | 885 | 876 | 878 | 153,000 | 4,390 |
| 1996-06-03 | 890 | 890 | 871 | 876 | 206,000 | 4,380 |
| 1996-05-31 | 876 | 889 | 876 | 889 | 52,000 | 4,445 |
| 1996-05-30 | 876 | 883 | 876 | 876 | 242,000 | 4,380 |
| 1996-05-29 | 874 | 887 | 874 | 887 | 415,000 | 4,435 |
| 1996-05-28 | 855 | 879 | 854 | 869 | 171,000 | 4,345 |
| 1996-05-27 | 848 | 851 | 845 | 845 | 321,000 | 4,225 |
| 1996-05-24 | 853 | 853 | 843 | 843 | 451,000 | 4,215 |
| 1996-05-23 | 867 | 868 | 858 | 858 | 391,000 | 4,290 |
| 1996-05-22 | 878 | 878 | 865 | 865 | 169,000 | 4,325 |
| 1996-05-21 | 882 | 886 | 875 | 885 | 286,000 | 4,425 |
| 1996-05-20 | 889 | 896 | 862 | 862 | 208,000 | 4,310 |
| 1996-05-17 | 890 | 893 | 885 | 889 | 329,000 | 4,445 |
| 1996-05-16 | 880 | 895 | 880 | 889 | 313,000 | 4,445 |
| 1996-05-15 | 873 | 890 | 873 | 875 | 225,000 | 4,375 |
| 1996-05-14 | 872 | 873 | 864 | 873 | 85,000 | 4,365 |
| 1996-05-13 | 865 | 871 | 862 | 862 | 249,000 | 4,310 |
| 1996-05-10 | 860 | 868 | 860 | 865 | 239,000 | 4,325 |
| 1996-05-09 | 874 | 878 | 866 | 870 | 520,000 | 4,350 |
| 1996-05-08 | 874 | 878 | 870 | 874 | 834,000 | 4,370 |
| 1996-05-07 | 874 | 877 | 874 | 874 | 245,000 | 4,370 |
| 1996-05-02 | 864 | 877 | 863 | 875 | 476,000 | 4,375 |
| 1996-05-01 | 883 | 883 | 860 | 862 | 581,000 | 4,310 |
| 1996-04-30 | 883 | 884 | 875 | 883 | 428,000 | 4,415 |
| 1996-04-26 | 884 | 889 | 881 | 889 | 570,000 | 4,445 |
| 1996-04-25 | 888 | 888 | 875 | 880 | 404,000 | 4,400 |
| 1996-04-24 | 895 | 895 | 876 | 886 | 620,000 | 4,430 |
| 1996-04-23 | 909 | 915 | 881 | 897 | 494,000 | 4,485 |
| 1996-04-22 | 925 | 925 | 914 | 919 | 433,000 | 4,595 |
| 1996-04-19 | 928 | 928 | 918 | 924 | 256,000 | 4,620 |
| 1996-04-18 | 937 | 937 | 919 | 919 | 365,000 | 4,595 |
| 1996-04-17 | 945 | 945 | 930 | 939 | 414,000 | 4,695 |
| 1996-04-16 | 949 | 950 | 941 | 947 | 851,000 | 4,735 |
| 1996-04-15 | 930 | 939 | 930 | 939 | 717,000 | 4,695 |
| 1996-04-12 | 920 | 939 | 911 | 939 | 371,000 | 4,695 |
| 1996-04-11 | 917 | 920 | 908 | 920 | 442,000 | 4,600 |
| 1996-04-10 | 919 | 919 | 912 | 916 | 150,000 | 4,580 |
| 1996-04-09 | 892 | 895 | 880 | 892 | 324,000 | 4,460 |
| 1996-04-08 | 910 | 910 | 891 | 892 | 192,000 | 4,460 |
| 1996-04-05 | 906 | 910 | 905 | 910 | 201,000 | 4,550 |
| 1996-04-04 | 902 | 907 | 900 | 906 | 110,000 | 4,530 |
| 1996-04-03 | 901 | 907 | 901 | 907 | 594,000 | 4,535 |
| 1996-04-02 | 896 | 904 | 894 | 900 | 320,000 | 4,500 |
| 1996-04-01 | 885 | 899 | 881 | 899 | 475,000 | 4,495 |
| 1996-03-29 | 885 | 890 | 881 | 881 | 913,000 | 4,405 |
| 1996-03-28 | 856 | 876 | 856 | 875 | 923,000 | 4,375 |
| 1996-03-27 | 870 | 870 | 855 | 860 | 161,000 | 4,300 |
| 1996-03-26 | 861 | 875 | 851 | 851 | 181,000 | 4,255 |
| 1996-03-25 | 843 | 874 | 843 | 874 | 281,000 | 4,370 |
| 1996-03-22 | 843 | 843 | 828 | 833 | 343,000 | 4,165 |
| 1996-03-21 | 830 | 842 | 825 | 842 | 576,000 | 4,210 |
| 1996-03-19 | 830 | 830 | 824 | 828 | 146,000 | 4,140 |
| 1996-03-18 | 838 | 838 | 829 | 829 | 437,000 | 4,145 |
| 1996-03-15 | 820 | 840 | 820 | 838 | 324,000 | 4,190 |
| 1996-03-14 | 824 | 824 | 818 | 818 | 330,000 | 4,090 |
| 1996-03-13 | 847 | 847 | 820 | 820 | 127,000 | 4,100 |
| 1996-03-12 | 842 | 850 | 842 | 849 | 271,000 | 4,245 |
| 1996-03-11 | 840 | 845 | 840 | 845 | 221,000 | 4,225 |
| 1996-03-08 | 845 | 850 | 845 | 849 | 621,000 | 4,245 |
| 1996-03-07 | 845 | 850 | 844 | 850 | 218,000 | 4,250 |
| 1996-03-06 | 850 | 850 | 840 | 843 | 246,000 | 4,215 |
| 1996-03-05 | 850 | 857 | 850 | 856 | 113,000 | 4,280 |
| 1996-03-04 | 861 | 864 | 856 | 857 | 159,000 | 4,285 |
| 1996-03-01 | 864 | 865 | 855 | 855 | 155,000 | 4,275 |
| 1996-02-29 | 870 | 878 | 864 | 864 | 144,000 | 4,320 |
| 1996-02-28 | 874 | 889 | 865 | 888 | 85,000 | 4,440 |
| 1996-02-27 | 857 | 860 | 855 | 855 | 329,000 | 4,275 |
| 1996-02-26 | 856 | 858 | 855 | 857 | 271,000 | 4,285 |
| 1996-02-23 | 870 | 870 | 862 | 864 | 263,000 | 4,320 |
| 1996-02-22 | 870 | 873 | 867 | 871 | 246,000 | 4,355 |
| 1996-02-21 | 866 | 870 | 866 | 870 | 313,000 | 4,350 |
| 1996-02-20 | 871 | 882 | 871 | 880 | 274,000 | 4,400 |
| 1996-02-19 | 890 | 893 | 889 | 889 | 253,000 | 4,445 |
| 1996-02-16 | 886 | 896 | 886 | 893 | 459,000 | 4,465 |
| 1996-02-15 | 890 | 905 | 890 | 896 | 283,000 | 4,480 |
| 1996-02-14 | 908 | 917 | 885 | 888 | 592,000 | 4,440 |
| 1996-02-13 | 907 | 910 | 907 | 908 | 226,000 | 4,540 |
| 1996-02-09 | 893 | 907 | 893 | 907 | 509,000 | 4,535 |
| 1996-02-08 | 901 | 901 | 893 | 893 | 410,000 | 4,465 |
| 1996-02-07 | 907 | 907 | 890 | 901 | 340,000 | 4,505 |
| 1996-02-06 | 929 | 929 | 907 | 907 | 464,000 | 4,535 |
| 1996-02-05 | 945 | 945 | 930 | 930 | 437,000 | 4,650 |
| 1996-02-02 | 940 | 949 | 940 | 945 | 484,000 | 4,725 |
| 1996-02-01 | 916 | 940 | 910 | 940 | 339,000 | 4,700 |
| 1996-01-31 | 899 | 925 | 899 | 916 | 312,000 | 4,580 |
| 1996-01-30 | 881 | 890 | 881 | 890 | 622,000 | 4,450 |
| 1996-01-29 | 879 | 882 | 876 | 876 | 317,000 | 4,380 |
| 1996-01-26 | 879 | 879 | 875 | 875 | 107,000 | 4,375 |
| 1996-01-25 | 878 | 879 | 878 | 879 | 236,000 | 4,395 |
| 1996-01-24 | 880 | 880 | 878 | 878 | 49,000 | 4,390 |
| 1996-01-23 | 883 | 892 | 880 | 880 | 418,000 | 4,400 |
| 1996-01-22 | 885 | 890 | 881 | 883 | 113,000 | 4,415 |
| 1996-01-19 | 883 | 895 | 880 | 895 | 311,000 | 4,475 |
| 1996-01-18 | 893 | 895 | 883 | 883 | 522,000 | 4,415 |
| 1996-01-17 | 888 | 891 | 888 | 889 | 250,000 | 4,445 |
| 1996-01-16 | 881 | 890 | 880 | 888 | 287,000 | 4,440 |
| 1996-01-12 | 871 | 884 | 868 | 882 | 587,000 | 4,410 |
| 1996-01-11 | 855 | 871 | 850 | 871 | 548,000 | 4,355 |
| 1996-01-10 | 847 | 857 | 847 | 857 | 264,000 | 4,285 |
| 1996-01-09 | 850 | 855 | 850 | 850 | 388,000 | 4,250 |
| 1996-01-08 | 843 | 850 | 835 | 840 | 275,000 | 4,200 |
| 1996-01-05 | 850 | 860 | 849 | 856 | 491,000 | 4,280 |
| 1996-01-04 | 871 | 871 | 860 | 860 | 244,000 | 4,300 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1986-09-26]1株→1.1株
