4183 三井化学(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 232 | 240 | 232 | 240 | 496,000 | 1,200 |
| 1997-12-29 | 245 | 245 | 232 | 233 | 484,000 | 1,165 |
| 1997-12-26 | 250 | 258 | 245 | 249 | 360,000 | 1,245 |
| 1997-12-25 | 250 | 273 | 245 | 254 | 1,315,000 | 1,270 |
| 1997-12-24 | 237 | 250 | 230 | 248 | 1,103,000 | 1,240 |
| 1997-12-22 | 265 | 265 | 230 | 241 | 1,080,000 | 1,205 |
| 1997-12-19 | 260 | 260 | 243 | 255 | 1,223,000 | 1,275 |
| 1997-12-18 | 285 | 285 | 258 | 258 | 1,370,000 | 1,290 |
| 1997-12-17 | 270 | 290 | 267 | 289 | 1,430,000 | 1,445 |
| 1997-12-16 | 247 | 266 | 247 | 265 | 1,698,000 | 1,325 |
| 1997-12-15 | 270 | 271 | 235 | 241 | 1,421,000 | 1,205 |
| 1997-12-12 | 293 | 293 | 260 | 280 | 1,385,000 | 1,400 |
| 1997-12-11 | 305 | 305 | 285 | 299 | 702,000 | 1,495 |
| 1997-12-10 | 313 | 320 | 306 | 308 | 421,000 | 1,540 |
| 1997-12-09 | 308 | 320 | 304 | 308 | 745,000 | 1,540 |
| 1997-12-08 | 324 | 326 | 308 | 308 | 767,000 | 1,540 |
| 1997-12-05 | 326 | 330 | 320 | 324 | 787,000 | 1,620 |
| 1997-12-04 | 338 | 340 | 333 | 336 | 503,000 | 1,680 |
| 1997-12-03 | 348 | 349 | 338 | 338 | 584,000 | 1,690 |
| 1997-12-02 | 358 | 358 | 343 | 350 | 686,000 | 1,750 |
| 1997-12-01 | 360 | 360 | 349 | 359 | 884,000 | 1,795 |
| 1997-11-28 | 340 | 360 | 337 | 350 | 833,000 | 1,750 |
| 1997-11-27 | 332 | 340 | 327 | 336 | 887,000 | 1,680 |
| 1997-11-26 | 348 | 355 | 331 | 331 | 1,116,000 | 1,655 |
| 1997-11-25 | 355 | 360 | 341 | 349 | 626,000 | 1,745 |
| 1997-11-21 | 367 | 375 | 360 | 375 | 814,000 | 1,875 |
| 1997-11-20 | 349 | 364 | 349 | 357 | 620,000 | 1,785 |
| 1997-11-19 | 362 | 362 | 330 | 344 | 1,634,000 | 1,720 |
| 1997-11-18 | 370 | 375 | 365 | 367 | 988,000 | 1,835 |
| 1997-11-17 | 360 | 394 | 357 | 375 | 1,517,000 | 1,875 |
| 1997-11-14 | 371 | 372 | 366 | 367 | 585,000 | 1,835 |
| 1997-11-13 | 360 | 375 | 355 | 371 | 620,000 | 1,855 |
| 1997-11-12 | 386 | 387 | 369 | 369 | 858,000 | 1,845 |
| 1997-11-11 | 377 | 391 | 377 | 391 | 862,000 | 1,955 |
| 1997-11-10 | 378 | 390 | 369 | 375 | 868,000 | 1,875 |
| 1997-11-07 | 375 | 388 | 375 | 386 | 1,931,000 | 1,930 |
| 1997-11-06 | 395 | 400 | 376 | 378 | 1,230,000 | 1,890 |
| 1997-11-05 | 412 | 415 | 397 | 401 | 913,000 | 2,005 |
| 1997-11-04 | 440 | 441 | 406 | 417 | 1,017,000 | 2,085 |
| 1997-10-31 | 430 | 445 | 416 | 445 | 1,913,000 | 2,225 |
| 1997-10-30 | 445 | 445 | 430 | 438 | 1,372,000 | 2,190 |
| 1997-10-29 | 448 | 459 | 445 | 448 | 1,539,000 | 2,240 |
| 1997-10-28 | 430 | 433 | 420 | 433 | 732,000 | 2,165 |
| 1997-10-27 | 416 | 449 | 412 | 443 | 721,000 | 2,215 |
| 1997-10-24 | 410 | 422 | 405 | 422 | 1,429,000 | 2,110 |
| 1997-10-23 | 417 | 430 | 415 | 420 | 1,784,000 | 2,100 |
| 1997-10-22 | 382 | 413 | 380 | 410 | 1,362,000 | 2,050 |
| 1997-10-21 | 370 | 382 | 370 | 374 | 1,111,000 | 1,870 |
| 1997-10-20 | 355 | 366 | 350 | 360 | 779,000 | 1,800 |
| 1997-10-17 | 344 | 359 | 344 | 355 | 673,000 | 1,775 |
| 1997-10-16 | 344 | 350 | 340 | 342 | 853,000 | 1,710 |
| 1997-10-15 | 343 | 354 | 338 | 354 | 1,489,000 | 1,770 |
| 1997-10-14 | 334 | 338 | 326 | 338 | 1,323,000 | 1,690 |
| 1997-10-13 | 345 | 347 | 330 | 334 | 966,000 | 1,670 |
| 1997-10-09 | 350 | 359 | 332 | 359 | 927,000 | 1,795 |
| 1997-10-08 | 355 | 363 | 351 | 351 | 648,000 | 1,755 |
| 1997-10-07 | 380 | 385 | 353 | 355 | 785,000 | 1,775 |
| 1997-10-06 | 393 | 393 | 380 | 385 | 1,123,000 | 1,925 |
| 1997-10-03 | 368 | 395 | 365 | 393 | 1,389,000 | 1,965 |
| 1997-10-02 | 356 | 372 | 355 | 368 | 1,666,000 | 1,840 |
| 1997-10-01 | 349 | 360 | 342 | 355 | 883,000 | 1,775 |
| 1997-09-30 | 349 | 355 | 348 | 354 | 822,000 | 1,770 |
| 1997-09-29 | 340 | 350 | 340 | 349 | 1,112,000 | 1,745 |
| 1997-09-26 | 358 | 366 | 355 | 358 | 389,000 | 1,790 |
| 1997-09-25 | 360 | 360 | 350 | 358 | 475,000 | 1,790 |
| 1997-09-24 | 361 | 374 | 361 | 373 | 947,000 | 1,865 |
| 1997-09-22 | 315 | 346 | 315 | 341 | 1,933,000 | 1,705 |
| 1997-09-19 | 363 | 364 | 310 | 315 | 1,760,000 | 1,575 |
| 1997-09-18 | 380 | 380 | 354 | 367 | 1,908,000 | 1,835 |
| 1997-09-17 | 387 | 390 | 382 | 387 | 1,312,000 | 1,935 |
| 1997-09-16 | 386 | 386 | 383 | 384 | 1,509,000 | 1,920 |
| 1997-09-12 | 393 | 393 | 385 | 386 | 764,000 | 1,930 |
| 1997-09-11 | 390 | 395 | 388 | 388 | 546,000 | 1,940 |
| 1997-09-10 | 390 | 395 | 390 | 395 | 611,000 | 1,975 |
| 1997-09-09 | 390 | 391 | 387 | 389 | 302,000 | 1,945 |
| 1997-09-08 | 393 | 396 | 391 | 391 | 293,000 | 1,955 |
| 1997-09-05 | 398 | 399 | 391 | 391 | 434,000 | 1,955 |
| 1997-09-04 | 398 | 404 | 397 | 401 | 430,000 | 2,005 |
| 1997-09-03 | 397 | 397 | 396 | 396 | 530,000 | 1,980 |
| 1997-09-02 | 395 | 396 | 394 | 395 | 1,088,000 | 1,975 |
| 1997-09-01 | 405 | 405 | 392 | 395 | 784,000 | 1,975 |
| 1997-08-29 | 420 | 425 | 410 | 415 | 377,000 | 2,075 |
| 1997-08-28 | 436 | 436 | 425 | 425 | 1,045,000 | 2,125 |
| 1997-08-27 | 441 | 441 | 438 | 438 | 174,000 | 2,190 |
| 1997-08-26 | 442 | 442 | 440 | 441 | 565,000 | 2,205 |
| 1997-08-25 | 441 | 441 | 438 | 440 | 524,000 | 2,200 |
| 1997-08-22 | 439 | 441 | 437 | 437 | 586,000 | 2,185 |
| 1997-08-21 | 440 | 441 | 438 | 441 | 784,000 | 2,205 |
| 1997-08-20 | 450 | 450 | 437 | 437 | 1,328,000 | 2,185 |
| 1997-08-19 | 451 | 453 | 448 | 451 | 1,165,000 | 2,255 |
| 1997-08-18 | 453 | 457 | 451 | 456 | 893,000 | 2,280 |
| 1997-08-15 | 458 | 460 | 453 | 453 | 959,000 | 2,265 |
| 1997-08-14 | 451 | 457 | 448 | 457 | 1,087,000 | 2,285 |
| 1997-08-13 | 453 | 457 | 452 | 455 | 1,001,000 | 2,275 |
| 1997-08-12 | 451 | 452 | 449 | 451 | 359,000 | 2,255 |
| 1997-08-11 | 450 | 459 | 446 | 450 | 186,000 | 2,250 |
| 1997-08-08 | 450 | 464 | 447 | 455 | 876,000 | 2,275 |
| 1997-08-07 | 452 | 455 | 451 | 455 | 364,000 | 2,275 |
| 1997-08-06 | 462 | 462 | 452 | 452 | 242,000 | 2,260 |
| 1997-08-05 | 474 | 474 | 461 | 461 | 237,000 | 2,305 |
| 1997-08-04 | 471 | 477 | 467 | 469 | 218,000 | 2,345 |
| 1997-08-01 | 498 | 498 | 470 | 470 | 449,000 | 2,350 |
| 1997-07-31 | 500 | 500 | 495 | 498 | 359,000 | 2,490 |
| 1997-07-30 | 512 | 512 | 500 | 500 | 204,000 | 2,500 |
| 1997-07-29 | 517 | 517 | 507 | 514 | 113,000 | 2,570 |
| 1997-07-28 | 512 | 518 | 507 | 507 | 169,000 | 2,535 |
| 1997-07-25 | 506 | 512 | 501 | 512 | 590,000 | 2,560 |
| 1997-07-24 | 520 | 523 | 512 | 512 | 397,000 | 2,560 |
| 1997-07-23 | 524 | 524 | 521 | 523 | 312,000 | 2,615 |
| 1997-07-22 | 531 | 532 | 524 | 524 | 1,117,000 | 2,620 |
| 1997-07-18 | 511 | 532 | 511 | 531 | 1,417,000 | 2,655 |
| 1997-07-17 | 524 | 529 | 519 | 521 | 722,000 | 2,605 |
| 1997-07-16 | 531 | 536 | 526 | 526 | 322,000 | 2,630 |
| 1997-07-15 | 525 | 535 | 525 | 531 | 489,000 | 2,655 |
| 1997-07-14 | 536 | 541 | 528 | 535 | 790,000 | 2,675 |
| 1997-07-11 | 537 | 540 | 531 | 536 | 598,000 | 2,680 |
| 1997-07-10 | 532 | 540 | 532 | 535 | 227,000 | 2,675 |
| 1997-07-09 | 537 | 539 | 531 | 531 | 938,000 | 2,655 |
| 1997-07-08 | 531 | 538 | 531 | 532 | 150,000 | 2,660 |
| 1997-07-07 | 539 | 539 | 531 | 531 | 342,000 | 2,655 |
| 1997-07-04 | 545 | 545 | 541 | 542 | 177,000 | 2,710 |
| 1997-07-03 | 549 | 550 | 542 | 543 | 343,000 | 2,715 |
| 1997-07-02 | 551 | 551 | 545 | 545 | 194,000 | 2,725 |
| 1997-07-01 | 553 | 554 | 547 | 547 | 653,000 | 2,735 |
| 1997-06-30 | 546 | 555 | 542 | 552 | 1,090,000 | 2,760 |
| 1997-06-27 | 539 | 549 | 535 | 536 | 1,959,000 | 2,680 |
| 1997-06-26 | 542 | 544 | 531 | 531 | 486,000 | 2,655 |
| 1997-06-25 | 538 | 543 | 538 | 542 | 517,000 | 2,710 |
| 1997-06-24 | 535 | 536 | 531 | 533 | 314,000 | 2,665 |
| 1997-06-23 | 535 | 540 | 534 | 536 | 850,000 | 2,680 |
| 1997-06-20 | 542 | 542 | 534 | 534 | 811,000 | 2,670 |
| 1997-06-19 | 545 | 546 | 537 | 539 | 759,000 | 2,695 |
| 1997-06-18 | 547 | 547 | 538 | 545 | 469,000 | 2,725 |
| 1997-06-17 | 554 | 554 | 537 | 537 | 737,000 | 2,685 |
| 1997-06-16 | 535 | 545 | 535 | 539 | 203,000 | 2,695 |
| 1997-06-13 | 551 | 551 | 525 | 525 | 1,032,000 | 2,625 |
| 1997-06-12 | 542 | 548 | 535 | 541 | 601,000 | 2,705 |
| 1997-06-11 | 554 | 555 | 535 | 535 | 527,000 | 2,675 |
| 1997-06-10 | 555 | 555 | 548 | 550 | 286,000 | 2,750 |
| 1997-06-09 | 561 | 561 | 549 | 549 | 303,000 | 2,745 |
| 1997-06-06 | 553 | 560 | 551 | 555 | 643,000 | 2,775 |
| 1997-06-05 | 552 | 554 | 549 | 551 | 282,000 | 2,755 |
| 1997-06-04 | 551 | 552 | 547 | 547 | 429,000 | 2,735 |
| 1997-06-03 | 551 | 551 | 549 | 549 | 327,000 | 2,745 |
| 1997-06-02 | 548 | 555 | 547 | 551 | 966,000 | 2,755 |
| 1997-05-30 | 546 | 548 | 542 | 546 | 1,081,000 | 2,730 |
| 1997-05-29 | 535 | 539 | 533 | 539 | 308,000 | 2,695 |
| 1997-05-28 | 525 | 531 | 525 | 531 | 330,000 | 2,655 |
| 1997-05-27 | 530 | 531 | 525 | 525 | 176,000 | 2,625 |
| 1997-05-26 | 529 | 530 | 526 | 526 | 213,000 | 2,630 |
| 1997-05-23 | 534 | 537 | 524 | 527 | 837,000 | 2,635 |
| 1997-05-22 | 542 | 545 | 528 | 528 | 605,000 | 2,640 |
| 1997-05-21 | 560 | 560 | 540 | 542 | 733,000 | 2,710 |
| 1997-05-20 | 563 | 563 | 557 | 557 | 253,000 | 2,785 |
| 1997-05-19 | 562 | 562 | 557 | 558 | 516,000 | 2,790 |
| 1997-05-16 | 564 | 569 | 555 | 562 | 614,000 | 2,810 |
| 1997-05-15 | 565 | 569 | 557 | 563 | 147,000 | 2,815 |
| 1997-05-14 | 570 | 575 | 565 | 570 | 810,000 | 2,850 |
| 1997-05-13 | 590 | 590 | 572 | 572 | 386,000 | 2,860 |
| 1997-05-12 | 575 | 580 | 568 | 575 | 356,000 | 2,875 |
| 1997-05-09 | 602 | 602 | 580 | 581 | 301,000 | 2,905 |
| 1997-05-08 | 603 | 603 | 596 | 597 | 320,000 | 2,985 |
| 1997-05-07 | 612 | 612 | 584 | 594 | 538,000 | 2,970 |
| 1997-05-06 | 610 | 625 | 610 | 611 | 661,000 | 3,055 |
| 1997-05-02 | 613 | 613 | 603 | 606 | 445,000 | 3,030 |
| 1997-05-01 | 613 | 616 | 601 | 603 | 439,000 | 3,015 |
| 1997-04-30 | 590 | 605 | 590 | 597 | 569,000 | 2,985 |
| 1997-04-28 | 589 | 591 | 574 | 580 | 309,000 | 2,900 |
| 1997-04-25 | 600 | 602 | 594 | 595 | 174,000 | 2,975 |
| 1997-04-24 | 613 | 613 | 600 | 600 | 229,000 | 3,000 |
| 1997-04-23 | 627 | 627 | 602 | 603 | 1,584,000 | 3,015 |
| 1997-04-22 | 600 | 624 | 598 | 617 | 1,183,000 | 3,085 |
| 1997-04-21 | 584 | 597 | 580 | 597 | 376,000 | 2,985 |
| 1997-04-18 | 584 | 587 | 574 | 574 | 612,000 | 2,870 |
| 1997-04-17 | 555 | 580 | 555 | 574 | 770,000 | 2,870 |
| 1997-04-16 | 540 | 550 | 540 | 545 | 702,000 | 2,725 |
| 1997-04-15 | 518 | 531 | 518 | 524 | 439,000 | 2,620 |
| 1997-04-14 | 510 | 516 | 510 | 515 | 121,000 | 2,575 |
| 1997-04-11 | 510 | 518 | 510 | 518 | 318,000 | 2,590 |
| 1997-04-10 | 511 | 515 | 510 | 510 | 306,000 | 2,550 |
| 1997-04-09 | 533 | 533 | 505 | 505 | 449,000 | 2,525 |
| 1997-04-08 | 540 | 540 | 527 | 533 | 573,000 | 2,665 |
| 1997-04-07 | 555 | 555 | 533 | 533 | 98,000 | 2,665 |
| 1997-04-04 | 567 | 569 | 539 | 552 | 400,000 | 2,760 |
| 1997-04-03 | 567 | 580 | 567 | 567 | 90,000 | 2,835 |
| 1997-04-02 | 582 | 582 | 574 | 575 | 466,000 | 2,875 |
| 1997-04-01 | 579 | 579 | 565 | 578 | 711,000 | 2,890 |
| 1997-03-31 | 584 | 585 | 574 | 580 | 337,000 | 2,900 |
| 1997-03-28 | 580 | 580 | 570 | 574 | 37,000 | 2,870 |
| 1997-03-27 | 591 | 594 | 570 | 570 | 606,000 | 2,850 |
| 1997-03-26 | 590 | 596 | 589 | 590 | 393,000 | 2,950 |
| 1997-03-25 | 576 | 589 | 574 | 589 | 489,000 | 2,945 |
| 1997-03-24 | 579 | 579 | 572 | 574 | 433,000 | 2,870 |
| 1997-03-21 | 567 | 573 | 567 | 570 | 553,000 | 2,850 |
| 1997-03-19 | 564 | 573 | 564 | 566 | 599,000 | 2,830 |
| 1997-03-18 | 546 | 565 | 546 | 564 | 365,000 | 2,820 |
| 1997-03-17 | 541 | 549 | 541 | 546 | 181,000 | 2,730 |
| 1997-03-14 | 531 | 541 | 526 | 541 | 688,000 | 2,705 |
| 1997-03-13 | 540 | 548 | 540 | 541 | 105,000 | 2,705 |
| 1997-03-12 | 545 | 550 | 540 | 544 | 423,000 | 2,720 |
| 1997-03-11 | 546 | 550 | 539 | 543 | 554,000 | 2,715 |
| 1997-03-10 | 536 | 545 | 536 | 545 | 943,000 | 2,725 |
| 1997-03-07 | 535 | 535 | 526 | 530 | 222,000 | 2,650 |
| 1997-03-06 | 547 | 547 | 529 | 533 | 340,000 | 2,665 |
| 1997-03-05 | 555 | 555 | 542 | 549 | 225,000 | 2,745 |
| 1997-03-04 | 560 | 568 | 557 | 559 | 382,000 | 2,795 |
| 1997-03-03 | 562 | 562 | 552 | 560 | 243,000 | 2,800 |
| 1997-02-28 | 560 | 560 | 553 | 554 | 523,000 | 2,770 |
| 1997-02-27 | 565 | 565 | 551 | 558 | 208,000 | 2,790 |
| 1997-02-26 | 575 | 580 | 565 | 566 | 119,000 | 2,830 |
| 1997-02-25 | 591 | 591 | 575 | 581 | 605,000 | 2,905 |
| 1997-02-24 | 584 | 600 | 575 | 591 | 793,000 | 2,955 |
| 1997-02-21 | 560 | 575 | 559 | 574 | 868,000 | 2,870 |
| 1997-02-20 | 551 | 558 | 541 | 551 | 467,000 | 2,755 |
| 1997-02-19 | 540 | 548 | 538 | 548 | 168,000 | 2,740 |
| 1997-02-18 | 544 | 545 | 540 | 540 | 274,000 | 2,700 |
| 1997-02-17 | 547 | 548 | 540 | 540 | 1,045,000 | 2,700 |
| 1997-02-14 | 549 | 549 | 545 | 546 | 207,000 | 2,730 |
| 1997-02-13 | 548 | 556 | 548 | 549 | 339,000 | 2,745 |
| 1997-02-12 | 535 | 550 | 535 | 550 | 566,000 | 2,750 |
| 1997-02-10 | 522 | 536 | 522 | 535 | 258,000 | 2,675 |
| 1997-02-07 | 540 | 542 | 523 | 523 | 420,000 | 2,615 |
| 1997-02-06 | 546 | 550 | 546 | 550 | 327,000 | 2,750 |
| 1997-02-05 | 548 | 548 | 535 | 540 | 341,000 | 2,700 |
| 1997-02-04 | 552 | 560 | 545 | 548 | 642,000 | 2,740 |
| 1997-02-03 | 550 | 554 | 545 | 545 | 667,000 | 2,725 |
| 1997-01-31 | 531 | 567 | 531 | 552 | 706,000 | 2,760 |
| 1997-01-30 | 530 | 541 | 527 | 529 | 383,000 | 2,645 |
| 1997-01-29 | 527 | 540 | 527 | 530 | 158,000 | 2,650 |
| 1997-01-28 | 525 | 530 | 515 | 526 | 1,327,000 | 2,630 |
| 1997-01-27 | 551 | 557 | 535 | 535 | 67,000 | 2,675 |
| 1997-01-24 | 559 | 559 | 553 | 553 | 261,000 | 2,765 |
| 1997-01-23 | 566 | 570 | 559 | 559 | 316,000 | 2,795 |
| 1997-01-22 | 554 | 577 | 549 | 570 | 406,000 | 2,850 |
| 1997-01-21 | 550 | 555 | 546 | 550 | 711,000 | 2,750 |
| 1997-01-20 | 552 | 556 | 549 | 550 | 1,450,000 | 2,750 |
| 1997-01-17 | 550 | 568 | 550 | 567 | 1,300,000 | 2,835 |
| 1997-01-16 | 552 | 555 | 550 | 551 | 677,000 | 2,755 |
| 1997-01-14 | 572 | 572 | 550 | 550 | 1,123,000 | 2,750 |
| 1997-01-13 | 550 | 583 | 541 | 583 | 876,000 | 2,915 |
| 1997-01-10 | 578 | 584 | 530 | 530 | 502,000 | 2,650 |
| 1997-01-09 | 582 | 595 | 582 | 588 | 655,000 | 2,940 |
| 1997-01-08 | 606 | 609 | 592 | 592 | 506,000 | 2,960 |
| 1997-01-07 | 614 | 614 | 607 | 609 | 298,000 | 3,045 |
| 1997-01-06 | 610 | 610 | 604 | 604 | 176,000 | 3,020 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1986-09-26]1株→1.1株
