4183 三井化学(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 404 | 404 | 393 | 393 | 411,000 | 1,965 |
| 1998-12-29 | 396 | 406 | 390 | 406 | 1,143,000 | 2,030 |
| 1998-12-28 | 396 | 398 | 392 | 396 | 701,000 | 1,980 |
| 1998-12-25 | 394 | 396 | 393 | 395 | 976,000 | 1,975 |
| 1998-12-24 | 404 | 404 | 387 | 389 | 1,551,000 | 1,945 |
| 1998-12-22 | 427 | 429 | 412 | 414 | 1,689,000 | 2,070 |
| 1998-12-21 | 412 | 419 | 411 | 419 | 1,123,000 | 2,095 |
| 1998-12-18 | 407 | 415 | 407 | 408 | 2,044,000 | 2,040 |
| 1998-12-17 | 401 | 407 | 396 | 407 | 1,294,000 | 2,035 |
| 1998-12-16 | 410 | 411 | 400 | 403 | 1,853,000 | 2,015 |
| 1998-12-15 | 412 | 412 | 403 | 408 | 1,533,000 | 2,040 |
| 1998-12-14 | 433 | 433 | 422 | 422 | 1,343,000 | 2,110 |
| 1998-12-11 | 425 | 435 | 423 | 433 | 3,804,000 | 2,165 |
| 1998-12-10 | 416 | 422 | 415 | 421 | 2,204,000 | 2,105 |
| 1998-12-09 | 415 | 418 | 412 | 418 | 854,000 | 2,090 |
| 1998-12-08 | 409 | 416 | 409 | 414 | 1,469,000 | 2,070 |
| 1998-12-07 | 413 | 418 | 407 | 412 | 1,036,000 | 2,060 |
| 1998-12-04 | 420 | 422 | 409 | 417 | 1,182,000 | 2,085 |
| 1998-12-03 | 422 | 425 | 418 | 425 | 1,765,000 | 2,125 |
| 1998-12-02 | 417 | 425 | 417 | 425 | 1,044,000 | 2,125 |
| 1998-12-01 | 420 | 423 | 413 | 420 | 1,198,000 | 2,100 |
| 1998-11-30 | 432 | 432 | 420 | 420 | 578,000 | 2,100 |
| 1998-11-27 | 435 | 435 | 428 | 432 | 1,421,000 | 2,160 |
| 1998-11-26 | 434 | 434 | 426 | 430 | 545,000 | 2,150 |
| 1998-11-25 | 433 | 436 | 426 | 435 | 1,543,000 | 2,175 |
| 1998-11-24 | 436 | 437 | 427 | 428 | 1,047,000 | 2,140 |
| 1998-11-20 | 429 | 430 | 422 | 426 | 1,497,000 | 2,130 |
| 1998-11-19 | 424 | 431 | 422 | 422 | 2,856,000 | 2,110 |
| 1998-11-18 | 410 | 424 | 410 | 419 | 2,958,000 | 2,095 |
| 1998-11-17 | 410 | 417 | 404 | 415 | 2,210,000 | 2,075 |
| 1998-11-16 | 402 | 410 | 395 | 410 | 2,237,000 | 2,050 |
| 1998-11-13 | 396 | 405 | 391 | 398 | 1,629,000 | 1,990 |
| 1998-11-12 | 397 | 401 | 395 | 398 | 2,386,000 | 1,990 |
| 1998-11-11 | 382 | 387 | 377 | 384 | 845,000 | 1,920 |
| 1998-11-10 | 399 | 404 | 383 | 386 | 1,728,000 | 1,930 |
| 1998-11-09 | 399 | 405 | 390 | 394 | 1,569,000 | 1,970 |
| 1998-11-06 | 390 | 400 | 389 | 390 | 2,345,000 | 1,950 |
| 1998-11-05 | 376 | 390 | 376 | 384 | 1,937,000 | 1,920 |
| 1998-11-04 | 380 | 385 | 371 | 371 | 1,883,000 | 1,855 |
| 1998-11-02 | 360 | 370 | 360 | 368 | 1,094,000 | 1,840 |
| 1998-10-30 | 376 | 376 | 360 | 362 | 948,000 | 1,810 |
| 1998-10-29 | 358 | 371 | 357 | 371 | 1,610,000 | 1,855 |
| 1998-10-28 | 360 | 365 | 358 | 358 | 420,000 | 1,790 |
| 1998-10-27 | 377 | 380 | 361 | 363 | 939,000 | 1,815 |
| 1998-10-26 | 390 | 390 | 367 | 370 | 654,000 | 1,850 |
| 1998-10-23 | 407 | 410 | 376 | 390 | 1,271,000 | 1,950 |
| 1998-10-22 | 378 | 403 | 378 | 403 | 3,285,000 | 2,015 |
| 1998-10-21 | 368 | 380 | 368 | 379 | 2,060,000 | 1,895 |
| 1998-10-20 | 350 | 364 | 350 | 364 | 505,000 | 1,820 |
| 1998-10-19 | 348 | 361 | 348 | 350 | 1,035,000 | 1,750 |
| 1998-10-16 | 341 | 343 | 336 | 343 | 1,416,000 | 1,715 |
| 1998-10-15 | 354 | 355 | 330 | 334 | 789,000 | 1,670 |
| 1998-10-14 | 355 | 360 | 348 | 349 | 852,000 | 1,745 |
| 1998-10-13 | 378 | 379 | 360 | 360 | 2,052,000 | 1,800 |
| 1998-10-12 | 390 | 390 | 375 | 383 | 1,813,000 | 1,915 |
| 1998-10-09 | 367 | 385 | 365 | 370 | 1,079,000 | 1,850 |
| 1998-10-08 | 371 | 376 | 367 | 367 | 1,313,000 | 1,835 |
| 1998-10-07 | 357 | 383 | 357 | 369 | 1,382,000 | 1,845 |
| 1998-10-06 | 344 | 356 | 344 | 347 | 699,000 | 1,735 |
| 1998-10-05 | 360 | 360 | 349 | 349 | 1,038,000 | 1,745 |
| 1998-10-02 | 355 | 364 | 352 | 360 | 825,000 | 1,800 |
| 1998-10-01 | 386 | 386 | 365 | 365 | 965,000 | 1,825 |
| 1998-09-30 | 399 | 400 | 391 | 391 | 980,000 | 1,955 |
| 1998-09-29 | 395 | 400 | 385 | 400 | 586,000 | 2,000 |
| 1998-09-28 | 380 | 394 | 376 | 390 | 413,000 | 1,950 |
| 1998-09-25 | 390 | 395 | 380 | 380 | 769,000 | 1,900 |
| 1998-09-24 | 400 | 405 | 395 | 395 | 1,046,000 | 1,975 |
| 1998-09-22 | 389 | 400 | 377 | 395 | 1,290,000 | 1,975 |
| 1998-09-21 | 389 | 390 | 384 | 384 | 1,125,000 | 1,920 |
| 1998-09-18 | 378 | 392 | 372 | 392 | 1,326,000 | 1,960 |
| 1998-09-17 | 394 | 394 | 387 | 392 | 1,057,000 | 1,960 |
| 1998-09-16 | 400 | 405 | 392 | 395 | 2,071,000 | 1,975 |
| 1998-09-14 | 383 | 390 | 379 | 390 | 1,873,000 | 1,950 |
| 1998-09-11 | 384 | 384 | 372 | 383 | 2,215,000 | 1,915 |
| 1998-09-10 | 380 | 386 | 376 | 379 | 1,249,000 | 1,895 |
| 1998-09-09 | 370 | 373 | 368 | 373 | 1,987,000 | 1,865 |
| 1998-09-08 | 352 | 368 | 352 | 361 | 1,628,000 | 1,805 |
| 1998-09-07 | 343 | 360 | 343 | 356 | 1,645,000 | 1,780 |
| 1998-09-04 | 350 | 354 | 346 | 347 | 1,113,000 | 1,735 |
| 1998-09-03 | 355 | 374 | 354 | 368 | 1,383,000 | 1,840 |
| 1998-09-02 | 344 | 365 | 341 | 355 | 794,000 | 1,775 |
| 1998-09-01 | 326 | 334 | 320 | 334 | 1,519,000 | 1,670 |
| 1998-08-31 | 339 | 350 | 335 | 335 | 805,000 | 1,675 |
| 1998-08-28 | 335 | 342 | 335 | 339 | 961,000 | 1,695 |
| 1998-08-27 | 350 | 353 | 344 | 350 | 1,290,000 | 1,750 |
| 1998-08-26 | 361 | 361 | 345 | 354 | 1,436,000 | 1,770 |
| 1998-08-25 | 358 | 370 | 358 | 362 | 3,538,000 | 1,810 |
| 1998-08-24 | 358 | 360 | 351 | 356 | 670,000 | 1,780 |
| 1998-08-21 | 350 | 360 | 343 | 360 | 2,103,000 | 1,800 |
| 1998-08-20 | 364 | 367 | 351 | 357 | 1,183,000 | 1,785 |
| 1998-08-19 | 370 | 380 | 364 | 367 | 2,126,000 | 1,835 |
| 1998-08-18 | 364 | 367 | 362 | 364 | 955,000 | 1,820 |
| 1998-08-17 | 367 | 367 | 359 | 360 | 742,000 | 1,800 |
| 1998-08-14 | 375 | 375 | 362 | 367 | 1,717,000 | 1,835 |
| 1998-08-13 | 369 | 380 | 369 | 375 | 1,208,000 | 1,875 |
| 1998-08-12 | 357 | 369 | 357 | 367 | 1,357,000 | 1,835 |
| 1998-08-11 | 371 | 374 | 360 | 362 | 1,483,000 | 1,810 |
| 1998-08-10 | 400 | 400 | 384 | 386 | 1,589,000 | 1,930 |
| 1998-08-07 | 404 | 405 | 401 | 402 | 592,000 | 2,010 |
| 1998-08-06 | 417 | 418 | 398 | 401 | 2,264,000 | 2,005 |
| 1998-08-05 | 404 | 415 | 404 | 409 | 763,000 | 2,045 |
| 1998-08-04 | 403 | 413 | 403 | 409 | 839,000 | 2,045 |
| 1998-08-03 | 406 | 410 | 402 | 408 | 565,000 | 2,040 |
| 1998-07-31 | 408 | 411 | 402 | 405 | 1,141,000 | 2,025 |
| 1998-07-30 | 416 | 417 | 406 | 414 | 3,001,000 | 2,070 |
| 1998-07-29 | 413 | 425 | 410 | 421 | 781,000 | 2,105 |
| 1998-07-28 | 411 | 420 | 405 | 418 | 458,000 | 2,090 |
| 1998-07-27 | 422 | 422 | 414 | 414 | 563,000 | 2,070 |
| 1998-07-24 | 421 | 423 | 414 | 417 | 1,313,000 | 2,085 |
| 1998-07-23 | 427 | 432 | 425 | 426 | 897,000 | 2,130 |
| 1998-07-22 | 427 | 427 | 420 | 425 | 832,000 | 2,125 |
| 1998-07-21 | 425 | 433 | 422 | 427 | 1,003,000 | 2,135 |
| 1998-07-17 | 432 | 432 | 422 | 425 | 1,597,000 | 2,125 |
| 1998-07-16 | 429 | 436 | 421 | 428 | 3,227,000 | 2,140 |
| 1998-07-15 | 445 | 449 | 435 | 437 | 2,055,000 | 2,185 |
| 1998-07-14 | 445 | 445 | 435 | 444 | 1,219,000 | 2,220 |
| 1998-07-13 | 425 | 445 | 423 | 442 | 1,470,000 | 2,210 |
| 1998-07-10 | 445 | 446 | 433 | 438 | 2,008,000 | 2,190 |
| 1998-07-09 | 436 | 446 | 426 | 445 | 3,185,000 | 2,225 |
| 1998-07-08 | 433 | 446 | 432 | 438 | 4,463,000 | 2,190 |
| 1998-07-07 | 438 | 439 | 425 | 429 | 1,571,000 | 2,145 |
| 1998-07-06 | 425 | 435 | 423 | 435 | 3,284,000 | 2,175 |
| 1998-07-03 | 407 | 416 | 405 | 410 | 2,148,000 | 2,050 |
| 1998-07-02 | 421 | 429 | 415 | 415 | 4,108,000 | 2,075 |
| 1998-07-01 | 404 | 420 | 403 | 416 | 4,329,000 | 2,080 |
| 1998-06-30 | 395 | 402 | 392 | 394 | 2,115,000 | 1,970 |
| 1998-06-29 | 387 | 393 | 385 | 390 | 2,295,000 | 1,950 |
| 1998-06-26 | 400 | 406 | 392 | 397 | 2,009,000 | 1,985 |
| 1998-06-25 | 405 | 408 | 402 | 408 | 1,283,000 | 2,040 |
| 1998-06-24 | 400 | 408 | 392 | 400 | 1,759,000 | 2,000 |
| 1998-06-23 | 408 | 409 | 394 | 396 | 3,102,000 | 1,980 |
| 1998-06-22 | 415 | 417 | 410 | 413 | 4,965,000 | 2,065 |
| 1998-06-19 | 390 | 409 | 388 | 405 | 5,306,000 | 2,025 |
| 1998-06-18 | 375 | 399 | 375 | 389 | 4,826,000 | 1,945 |
| 1998-06-17 | 364 | 367 | 360 | 362 | 1,389,000 | 1,810 |
| 1998-06-16 | 346 | 365 | 343 | 360 | 1,940,000 | 1,800 |
| 1998-06-15 | 345 | 352 | 343 | 352 | 822,000 | 1,760 |
| 1998-06-12 | 340 | 346 | 336 | 340 | 1,255,000 | 1,700 |
| 1998-06-11 | 346 | 351 | 344 | 346 | 1,172,000 | 1,730 |
| 1998-06-10 | 354 | 354 | 346 | 346 | 1,797,000 | 1,730 |
| 1998-06-09 | 353 | 357 | 351 | 354 | 901,000 | 1,770 |
| 1998-06-08 | 365 | 366 | 357 | 358 | 772,000 | 1,790 |
| 1998-06-05 | 370 | 376 | 362 | 368 | 3,387,000 | 1,840 |
| 1998-06-04 | 358 | 366 | 356 | 361 | 2,244,000 | 1,805 |
| 1998-06-03 | 358 | 363 | 351 | 358 | 1,271,000 | 1,790 |
| 1998-06-02 | 350 | 361 | 340 | 359 | 1,013,000 | 1,795 |
| 1998-06-01 | 356 | 357 | 343 | 351 | 1,322,000 | 1,755 |
| 1998-05-29 | 341 | 360 | 341 | 359 | 2,415,000 | 1,795 |
| 1998-05-28 | 345 | 348 | 340 | 347 | 1,512,000 | 1,735 |
| 1998-05-27 | 348 | 355 | 346 | 350 | 2,078,000 | 1,750 |
| 1998-05-26 | 340 | 356 | 340 | 353 | 1,678,000 | 1,765 |
| 1998-05-25 | 345 | 347 | 338 | 338 | 1,196,000 | 1,690 |
| 1998-05-22 | 345 | 350 | 336 | 349 | 3,313,000 | 1,745 |
| 1998-05-21 | 335 | 353 | 335 | 345 | 4,646,000 | 1,725 |
| 1998-05-20 | 314 | 331 | 313 | 330 | 3,483,000 | 1,650 |
| 1998-05-19 | 299 | 315 | 298 | 309 | 1,443,000 | 1,545 |
| 1998-05-18 | 301 | 305 | 296 | 304 | 397,000 | 1,520 |
| 1998-05-15 | 296 | 310 | 293 | 296 | 1,141,000 | 1,480 |
| 1998-05-14 | 290 | 300 | 290 | 295 | 752,000 | 1,475 |
| 1998-05-13 | 290 | 290 | 281 | 285 | 806,000 | 1,425 |
| 1998-05-12 | 299 | 299 | 292 | 299 | 545,000 | 1,495 |
| 1998-05-11 | 297 | 303 | 291 | 301 | 745,000 | 1,505 |
| 1998-05-08 | 278 | 292 | 278 | 292 | 613,000 | 1,460 |
| 1998-05-07 | 275 | 280 | 274 | 280 | 584,000 | 1,400 |
| 1998-05-06 | 290 | 290 | 277 | 278 | 398,000 | 1,390 |
| 1998-05-01 | 283 | 288 | 270 | 285 | 1,357,000 | 1,425 |
| 1998-04-30 | 280 | 295 | 280 | 288 | 897,000 | 1,440 |
| 1998-04-28 | 275 | 280 | 273 | 275 | 979,000 | 1,375 |
| 1998-04-27 | 294 | 294 | 283 | 283 | 745,000 | 1,415 |
| 1998-04-24 | 284 | 300 | 280 | 295 | 647,000 | 1,475 |
| 1998-04-23 | 288 | 292 | 275 | 287 | 1,047,000 | 1,435 |
| 1998-04-22 | 275 | 287 | 272 | 287 | 507,000 | 1,435 |
| 1998-04-21 | 275 | 277 | 270 | 276 | 1,004,000 | 1,380 |
| 1998-04-20 | 277 | 280 | 268 | 275 | 1,811,000 | 1,375 |
| 1998-04-17 | 300 | 300 | 290 | 292 | 917,000 | 1,460 |
| 1998-04-16 | 304 | 310 | 299 | 303 | 1,531,000 | 1,515 |
| 1998-04-15 | 301 | 304 | 301 | 301 | 400,000 | 1,505 |
| 1998-04-14 | 298 | 303 | 297 | 303 | 586,000 | 1,515 |
| 1998-04-13 | 299 | 300 | 295 | 297 | 249,000 | 1,485 |
| 1998-04-10 | 300 | 301 | 290 | 301 | 1,304,000 | 1,505 |
| 1998-04-09 | 305 | 305 | 288 | 295 | 1,694,000 | 1,475 |
| 1998-04-08 | 289 | 300 | 288 | 300 | 1,492,000 | 1,500 |
| 1998-04-07 | 288 | 292 | 282 | 290 | 837,000 | 1,450 |
| 1998-04-06 | 282 | 290 | 279 | 290 | 875,000 | 1,450 |
| 1998-04-03 | 251 | 289 | 251 | 263 | 1,690,000 | 1,315 |
| 1998-04-02 | 275 | 276 | 251 | 251 | 2,194,000 | 1,255 |
| 1998-04-01 | 280 | 289 | 280 | 284 | 2,354,000 | 1,420 |
| 1998-03-31 | 320 | 320 | 307 | 307 | 1,284,000 | 1,535 |
| 1998-03-30 | 335 | 336 | 322 | 322 | 532,000 | 1,610 |
| 1998-03-27 | 336 | 340 | 336 | 337 | 361,000 | 1,685 |
| 1998-03-26 | 340 | 341 | 335 | 339 | 649,000 | 1,695 |
| 1998-03-25 | 330 | 338 | 328 | 329 | 1,070,000 | 1,645 |
| 1998-03-24 | 333 | 333 | 325 | 328 | 1,022,000 | 1,640 |
| 1998-03-23 | 350 | 352 | 336 | 338 | 663,000 | 1,690 |
| 1998-03-20 | 335 | 350 | 334 | 348 | 1,692,000 | 1,740 |
| 1998-03-19 | 341 | 344 | 334 | 336 | 1,678,000 | 1,680 |
| 1998-03-18 | 352 | 353 | 346 | 348 | 1,139,000 | 1,740 |
| 1998-03-17 | 351 | 359 | 351 | 352 | 532,000 | 1,760 |
| 1998-03-16 | 365 | 365 | 350 | 360 | 875,000 | 1,800 |
| 1998-03-13 | 360 | 369 | 356 | 369 | 2,129,000 | 1,845 |
| 1998-03-12 | 360 | 360 | 355 | 360 | 564,000 | 1,800 |
| 1998-03-11 | 368 | 368 | 355 | 362 | 876,000 | 1,810 |
| 1998-03-10 | 370 | 372 | 366 | 369 | 1,604,000 | 1,845 |
| 1998-03-09 | 379 | 380 | 368 | 368 | 1,938,000 | 1,840 |
| 1998-03-06 | 375 | 381 | 366 | 379 | 1,340,000 | 1,895 |
| 1998-03-05 | 374 | 374 | 365 | 365 | 2,137,000 | 1,825 |
| 1998-03-04 | 388 | 388 | 370 | 375 | 1,632,000 | 1,875 |
| 1998-03-03 | 390 | 391 | 383 | 388 | 3,097,000 | 1,940 |
| 1998-03-02 | 375 | 394 | 371 | 394 | 3,266,000 | 1,970 |
| 1998-02-27 | 367 | 367 | 355 | 355 | 2,738,000 | 1,775 |
| 1998-02-26 | 344 | 357 | 342 | 355 | 1,752,000 | 1,775 |
| 1998-02-25 | 344 | 349 | 337 | 341 | 2,045,000 | 1,705 |
| 1998-02-24 | 344 | 344 | 331 | 334 | 939,000 | 1,670 |
| 1998-02-23 | 328 | 337 | 325 | 335 | 874,000 | 1,675 |
| 1998-02-20 | 327 | 329 | 325 | 329 | 718,000 | 1,645 |
| 1998-02-19 | 325 | 334 | 323 | 325 | 1,731,000 | 1,625 |
| 1998-02-18 | 333 | 345 | 332 | 334 | 1,557,000 | 1,670 |
| 1998-02-17 | 334 | 340 | 330 | 335 | 923,000 | 1,675 |
| 1998-02-16 | 326 | 339 | 326 | 334 | 1,173,000 | 1,670 |
| 1998-02-13 | 365 | 365 | 350 | 351 | 1,999,000 | 1,755 |
| 1998-02-12 | 380 | 385 | 370 | 370 | 4,147,000 | 1,850 |
| 1998-02-10 | 359 | 383 | 352 | 370 | 7,484,000 | 1,850 |
| 1998-02-09 | 334 | 345 | 330 | 345 | 2,763,000 | 1,725 |
| 1998-02-06 | 330 | 334 | 325 | 327 | 1,721,000 | 1,635 |
| 1998-02-05 | 318 | 333 | 316 | 325 | 2,843,000 | 1,625 |
| 1998-02-04 | 320 | 329 | 312 | 323 | 1,831,000 | 1,615 |
| 1998-02-03 | 311 | 317 | 310 | 317 | 1,358,000 | 1,585 |
| 1998-02-02 | 306 | 310 | 297 | 301 | 2,435,000 | 1,505 |
| 1998-01-30 | 306 | 310 | 296 | 308 | 2,953,000 | 1,540 |
| 1998-01-29 | 326 | 328 | 301 | 306 | 2,274,000 | 1,530 |
| 1998-01-28 | 336 | 340 | 320 | 321 | 3,955,000 | 1,605 |
| 1998-01-27 | 316 | 340 | 315 | 327 | 4,088,000 | 1,635 |
| 1998-01-26 | 298 | 328 | 297 | 306 | 5,078,000 | 1,530 |
| 1998-01-23 | 267 | 278 | 265 | 269 | 3,676,000 | 1,345 |
| 1998-01-22 | 250 | 266 | 249 | 264 | 4,640,000 | 1,320 |
| 1998-01-21 | 235 | 252 | 235 | 246 | 3,062,000 | 1,230 |
| 1998-01-20 | 232 | 232 | 222 | 228 | 1,972,000 | 1,140 |
| 1998-01-19 | 226 | 230 | 222 | 230 | 2,141,000 | 1,150 |
| 1998-01-16 | 187 | 228 | 186 | 214 | 1,886,000 | 1,070 |
| 1998-01-14 | 180 | 193 | 176 | 185 | 1,701,000 | 925 |
| 1998-01-13 | 180 | 185 | 163 | 175 | 2,840,000 | 875 |
| 1998-01-12 | 189 | 192 | 180 | 180 | 1,469,000 | 900 |
| 1998-01-09 | 190 | 193 | 185 | 191 | 1,193,000 | 955 |
| 1998-01-08 | 208 | 208 | 200 | 200 | 1,659,000 | 1,000 |
| 1998-01-07 | 206 | 212 | 206 | 206 | 680,000 | 1,030 |
| 1998-01-06 | 228 | 230 | 204 | 210 | 1,387,000 | 1,050 |
| 1998-01-05 | 230 | 233 | 228 | 230 | 1,270,000 | 1,150 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1986-09-26]1株→1.1株
