4183 三井化学(株) の時系列データ [1999年度]

日付始値高値安値終値出来高調整後終値
1999-12-3082583082082394,0004,115
1999-12-29826845815815256,0004,075
1999-12-28872873826855258,0004,275
1999-12-27899899861862219,0004,310
1999-12-24930930890890535,0004,450
1999-12-22899930895930773,0004,650
1999-12-21900900884896421,0004,480
1999-12-20901901885900611,0004,500
1999-12-17901915898898964,0004,490
1999-12-168729108729101,033,0004,550
1999-12-158808928738761,138,0004,380
1999-12-14885924875916824,0004,580
1999-12-13922935915925616,0004,625
1999-12-109209409139302,084,0004,650
1999-12-09881909880890916,0004,450
1999-12-088689028608611,173,0004,305
1999-12-078729098709081,167,0004,540
1999-12-06870894870882496,0004,410
1999-12-03861875857872685,0004,360
1999-12-02881884864881750,0004,405
1999-12-018308788278611,099,0004,305
1999-11-308508608368361,472,0004,180
1999-11-29900900840840963,0004,200
1999-11-268709078699001,377,0004,500
1999-11-258788908658701,125,0004,350
1999-11-248788848758781,201,0004,390
1999-11-22873886853878941,0004,390
1999-11-199079189009131,967,0004,565
1999-11-188879248359171,936,0004,585
1999-11-178078577998575,293,0004,285
1999-11-166777576727573,283,0003,785
1999-11-157507506576573,088,0003,285
1999-11-128058057527572,495,0003,785
1999-11-118508517998152,586,0004,075
1999-11-109329328938991,410,0004,495
1999-11-099209559169261,367,0004,630
1999-11-089509509059061,070,0004,530
1999-11-059879989509521,691,0004,760
1999-11-049751,0109751,0102,525,0005,050
1999-11-021,0001,000991996919,0004,980
1999-11-011,0201,0209931,0101,220,0005,050
1999-10-291,0621,0761,0401,0402,060,0005,200
1999-10-281,0211,0591,0211,0421,915,0005,210
1999-10-279961,0149811,0011,578,0005,005
1999-10-261,0201,0501,0151,0362,003,0005,180
1999-10-251,0191,0239909901,032,0004,950
1999-10-221,0191,0209909911,238,0004,955
1999-10-211,0401,0401,0011,0031,798,0005,015
1999-10-201,0001,0401,0001,0252,584,0005,125
1999-10-191,0301,0319909941,295,0004,970
1999-10-181,0211,0241,0121,0151,452,0005,075
1999-10-151,0751,1341,0701,0702,518,0005,350
1999-10-141,0701,0941,0601,0711,188,0005,355
1999-10-131,0891,0891,0611,0701,215,0005,350
1999-10-121,0601,1091,0551,0953,009,0005,475
1999-10-081,0401,0781,0301,0305,417,0005,150
1999-10-071,0601,0801,0451,0603,943,0005,300
1999-10-069501,0489501,0306,220,0005,150
1999-10-059459639359501,338,0004,750
1999-10-049349539349351,102,0004,675
1999-10-019239509239341,498,0004,670
1999-09-309009598929532,578,0004,765
1999-09-299009218808911,995,0004,455
1999-09-28879903879890744,0004,450
1999-09-27869869843850832,0004,250
1999-09-249109138408542,778,0004,270
1999-09-228739258499102,763,0004,550
1999-09-218809138809133,414,0004,565
1999-09-208498608458601,130,0004,300
1999-09-178498498248301,254,0004,150
1999-09-168498498308421,299,0004,210
1999-09-148338468338401,041,0004,200
1999-09-13836850832841930,0004,205
1999-09-108538588408401,026,0004,200
1999-09-09839859832853959,0004,265
1999-09-08838844832839837,0004,195
1999-09-07849850828839712,0004,195
1999-09-068358558188431,006,0004,215
1999-09-03856856825825723,0004,125
1999-09-028608628458583,506,0004,290
1999-09-018008538008532,005,0004,265
1999-08-31826826800800579,0004,000
1999-08-30810819803819487,0004,095
1999-08-27800819797800642,0004,000
1999-08-26801806796796981,0003,980
1999-08-25850850820826662,0004,130
1999-08-248498708488624,756,0004,310
1999-08-238258508258483,376,0004,240
1999-08-207678227658201,880,0004,100
1999-08-19777790771782433,0003,910
1999-08-18798800790797573,0003,985
1999-08-17787810780808887,0004,040
1999-08-16780790780785922,0003,925
1999-08-13777785774781630,0003,905
1999-08-12781790772785563,0003,925
1999-08-117697727557611,169,0003,805
1999-08-107557967507701,952,0003,850
1999-08-097517697487601,407,0003,800
1999-08-067697757547571,485,0003,785
1999-08-057807877607691,359,0003,845
1999-08-04791820790790808,0003,950
1999-08-03806810791794547,0003,970
1999-08-02810813802805821,0004,025
1999-07-30820835815830893,0004,150
1999-07-29834834820823592,0004,115
1999-07-288308328188251,715,0004,125
1999-07-278248558218255,653,0004,125
1999-07-267908207908142,297,0004,070
1999-07-237757867657821,491,0003,910
1999-07-228398397927951,559,0003,975
1999-07-218358408288391,936,0004,195
1999-07-19870870844855845,0004,275
1999-07-168898928708701,343,0004,350
1999-07-158788828558801,041,0004,400
1999-07-149089238919082,844,0004,540
1999-07-138509218459084,889,0004,540
1999-07-128308508118415,222,0004,205
1999-07-098158237848204,886,0004,100
1999-07-088328348178222,246,0004,110
1999-07-078268378238322,143,0004,160
1999-07-06833835820820953,0004,100
1999-07-058198428198332,536,0004,165
1999-07-028008187958162,349,0004,080
1999-07-017808007757902,177,0003,950
1999-06-308158157807801,451,0003,900
1999-06-298018228018101,771,0004,050
1999-06-287747937657911,990,0003,955
1999-06-257677677457642,679,0003,820
1999-06-247817857717741,202,0003,870
1999-06-238018057907941,237,0003,970
1999-06-228308358108112,926,0004,055
1999-06-218108248108242,335,0004,120
1999-06-188088087988002,418,0004,000
1999-06-178008157978023,408,0004,010
1999-06-167808007607854,613,0003,925
1999-06-158008277958003,842,0004,000
1999-06-147708607707966,491,0003,980
1999-06-117307707307607,425,0003,800
1999-06-106897306867185,602,0003,590
1999-06-096676926666764,744,0003,380
1999-06-086456656456572,968,0003,285
1999-06-076426616396522,575,0003,260
1999-06-046456486346361,762,0003,180
1999-06-036476606366382,142,0003,190
1999-06-026106476106392,659,0003,195
1999-06-016256286096171,707,0003,085
1999-05-316206286126232,436,0003,115
1999-05-286066255996143,816,0003,070
1999-05-275956185956122,729,0003,060
1999-05-265505895505852,592,0002,925
1999-05-255535565405491,663,0002,745
1999-05-245685685535531,065,0002,765
1999-05-215555655455591,264,0002,795
1999-05-20577580563575982,0002,875
1999-05-195875885655791,003,0002,895
1999-05-18597606588589569,0002,945
1999-05-17608608592600636,0003,000
1999-05-14598609596608704,0003,040
1999-05-13611611595599680,0002,995
1999-05-12612625612620684,0003,100
1999-05-11611620604610717,0003,050
1999-05-10638640620625345,0003,125
1999-05-07635640611640999,0003,200
1999-05-066116466116452,085,0003,225
1999-04-30611618610611902,0003,055
1999-04-286206266016021,270,0003,010
1999-04-276006265926151,404,0003,075
1999-04-265796105765971,419,0002,985
1999-04-235755805715761,173,0002,880
1999-04-225755755545651,446,0002,825
1999-04-216086085815851,171,0002,925
1999-04-20590605588605929,0003,025
1999-04-196206205965961,347,0002,980
1999-04-16619621615615773,0003,075
1999-04-155946235926181,769,0003,090
1999-04-146076075875901,233,0002,950
1999-04-13623625616617816,0003,085
1999-04-126206266106231,353,0003,115
1999-04-096416556246264,499,0003,130
1999-04-085895935845912,472,0002,955
1999-04-075655885645841,390,0002,920
1999-04-065605685525531,255,0002,765
1999-04-05561570556560788,0002,800
1999-04-02575580563580837,0002,900
1999-04-015745905545751,573,0002,875
1999-03-315385765335701,049,0002,850
1999-03-30548550535539914,0002,695
1999-03-29544555544548944,0002,740
1999-03-265575645405541,588,0002,770
1999-03-255355545355402,976,0002,700
1999-03-24527528516525935,0002,625
1999-03-235195335195312,463,0002,655
1999-03-195125235125182,990,0002,590
1999-03-185175225015016,002,0002,505
1999-03-174945024904972,628,0002,485
1999-03-16480494480494822,0002,470
1999-03-15472483468477969,0002,385
1999-03-124934934704772,100,0002,385
1999-03-114684894684763,300,0002,380
1999-03-104714764654681,588,0002,340
1999-03-09481482474475670,0002,375
1999-03-084844894774771,024,0002,385
1999-03-05483486476485812,0002,425
1999-03-044874894834841,096,0002,420
1999-03-034654874614871,258,0002,435
1999-03-02465475461470959,0002,350
1999-03-01461472460460808,0002,300
1999-02-26474474462465775,0002,325
1999-02-254764824704701,036,0002,350
1999-02-244904954804833,241,0002,415
1999-02-234904964764953,866,0002,475
1999-02-224754904724851,259,0002,425
1999-02-194854924654701,949,0002,350
1999-02-184754894654853,276,0002,425
1999-02-174614754534742,771,0002,370
1999-02-164554674514611,827,0002,305
1999-02-15445453442451755,0002,255
1999-02-124434544334502,120,0002,250
1999-02-10440441437439633,0002,195
1999-02-094404434374411,190,0002,205
1999-02-08439440435439701,0002,195
1999-02-05438444433444928,0002,220
1999-02-04434437430433584,0002,165
1999-02-03434436428432724,0002,160
1999-02-02445445436436691,0002,180
1999-02-01449452445446689,0002,230
1999-01-294504614414411,713,0002,205
1999-01-28447453441441950,0002,205
1999-01-274464494374401,644,0002,200
1999-01-264524574484563,052,0002,280
1999-01-254304464304462,343,0002,230
1999-01-224194324194303,089,0002,150
1999-01-214084154054141,123,0002,070
1999-01-204074104004041,308,0002,020
1999-01-194014023954021,060,0002,010
1999-01-184044103913911,506,0001,955
1999-01-144024043934042,327,0002,020
1999-01-134054154044073,461,0002,035
1999-01-123834013834001,364,0002,000
1999-01-11391398386396596,0001,980
1999-01-084054073803862,417,0001,930
1999-01-074174184084101,612,0002,050
1999-01-063904093834071,470,0002,035
1999-01-05397397380385703,0001,925
1999-01-04397397391394236,0001,970

分割・併合履歴 : [2017-09-27]1株→0.2株 [1986-09-26]1株→1.1株