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 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 825 | 830 | 820 | 823 | 94,000 | 4,115 |
| 1999-12-29 | 826 | 845 | 815 | 815 | 256,000 | 4,075 |
| 1999-12-28 | 872 | 873 | 826 | 855 | 258,000 | 4,275 |
| 1999-12-27 | 899 | 899 | 861 | 862 | 219,000 | 4,310 |
| 1999-12-24 | 930 | 930 | 890 | 890 | 535,000 | 4,450 |
| 1999-12-22 | 899 | 930 | 895 | 930 | 773,000 | 4,650 |
| 1999-12-21 | 900 | 900 | 884 | 896 | 421,000 | 4,480 |
| 1999-12-20 | 901 | 901 | 885 | 900 | 611,000 | 4,500 |
| 1999-12-17 | 901 | 915 | 898 | 898 | 964,000 | 4,490 |
| 1999-12-16 | 872 | 910 | 872 | 910 | 1,033,000 | 4,550 |
| 1999-12-15 | 880 | 892 | 873 | 876 | 1,138,000 | 4,380 |
| 1999-12-14 | 885 | 924 | 875 | 916 | 824,000 | 4,580 |
| 1999-12-13 | 922 | 935 | 915 | 925 | 616,000 | 4,625 |
| 1999-12-10 | 920 | 940 | 913 | 930 | 2,084,000 | 4,650 |
| 1999-12-09 | 881 | 909 | 880 | 890 | 916,000 | 4,450 |
| 1999-12-08 | 868 | 902 | 860 | 861 | 1,173,000 | 4,305 |
| 1999-12-07 | 872 | 909 | 870 | 908 | 1,167,000 | 4,540 |
| 1999-12-06 | 870 | 894 | 870 | 882 | 496,000 | 4,410 |
| 1999-12-03 | 861 | 875 | 857 | 872 | 685,000 | 4,360 |
| 1999-12-02 | 881 | 884 | 864 | 881 | 750,000 | 4,405 |
| 1999-12-01 | 830 | 878 | 827 | 861 | 1,099,000 | 4,305 |
| 1999-11-30 | 850 | 860 | 836 | 836 | 1,472,000 | 4,180 |
| 1999-11-29 | 900 | 900 | 840 | 840 | 963,000 | 4,200 |
| 1999-11-26 | 870 | 907 | 869 | 900 | 1,377,000 | 4,500 |
| 1999-11-25 | 878 | 890 | 865 | 870 | 1,125,000 | 4,350 |
| 1999-11-24 | 878 | 884 | 875 | 878 | 1,201,000 | 4,390 |
| 1999-11-22 | 873 | 886 | 853 | 878 | 941,000 | 4,390 |
| 1999-11-19 | 907 | 918 | 900 | 913 | 1,967,000 | 4,565 |
| 1999-11-18 | 887 | 924 | 835 | 917 | 1,936,000 | 4,585 |
| 1999-11-17 | 807 | 857 | 799 | 857 | 5,293,000 | 4,285 |
| 1999-11-16 | 677 | 757 | 672 | 757 | 3,283,000 | 3,785 |
| 1999-11-15 | 750 | 750 | 657 | 657 | 3,088,000 | 3,285 |
| 1999-11-12 | 805 | 805 | 752 | 757 | 2,495,000 | 3,785 |
| 1999-11-11 | 850 | 851 | 799 | 815 | 2,586,000 | 4,075 |
| 1999-11-10 | 932 | 932 | 893 | 899 | 1,410,000 | 4,495 |
| 1999-11-09 | 920 | 955 | 916 | 926 | 1,367,000 | 4,630 |
| 1999-11-08 | 950 | 950 | 905 | 906 | 1,070,000 | 4,530 |
| 1999-11-05 | 987 | 998 | 950 | 952 | 1,691,000 | 4,760 |
| 1999-11-04 | 975 | 1,010 | 975 | 1,010 | 2,525,000 | 5,050 |
| 1999-11-02 | 1,000 | 1,000 | 991 | 996 | 919,000 | 4,980 |
| 1999-11-01 | 1,020 | 1,020 | 993 | 1,010 | 1,220,000 | 5,050 |
| 1999-10-29 | 1,062 | 1,076 | 1,040 | 1,040 | 2,060,000 | 5,200 |
| 1999-10-28 | 1,021 | 1,059 | 1,021 | 1,042 | 1,915,000 | 5,210 |
| 1999-10-27 | 996 | 1,014 | 981 | 1,001 | 1,578,000 | 5,005 |
| 1999-10-26 | 1,020 | 1,050 | 1,015 | 1,036 | 2,003,000 | 5,180 |
| 1999-10-25 | 1,019 | 1,023 | 990 | 990 | 1,032,000 | 4,950 |
| 1999-10-22 | 1,019 | 1,020 | 990 | 991 | 1,238,000 | 4,955 |
| 1999-10-21 | 1,040 | 1,040 | 1,001 | 1,003 | 1,798,000 | 5,015 |
| 1999-10-20 | 1,000 | 1,040 | 1,000 | 1,025 | 2,584,000 | 5,125 |
| 1999-10-19 | 1,030 | 1,031 | 990 | 994 | 1,295,000 | 4,970 |
| 1999-10-18 | 1,021 | 1,024 | 1,012 | 1,015 | 1,452,000 | 5,075 |
| 1999-10-15 | 1,075 | 1,134 | 1,070 | 1,070 | 2,518,000 | 5,350 |
| 1999-10-14 | 1,070 | 1,094 | 1,060 | 1,071 | 1,188,000 | 5,355 |
| 1999-10-13 | 1,089 | 1,089 | 1,061 | 1,070 | 1,215,000 | 5,350 |
| 1999-10-12 | 1,060 | 1,109 | 1,055 | 1,095 | 3,009,000 | 5,475 |
| 1999-10-08 | 1,040 | 1,078 | 1,030 | 1,030 | 5,417,000 | 5,150 |
| 1999-10-07 | 1,060 | 1,080 | 1,045 | 1,060 | 3,943,000 | 5,300 |
| 1999-10-06 | 950 | 1,048 | 950 | 1,030 | 6,220,000 | 5,150 |
| 1999-10-05 | 945 | 963 | 935 | 950 | 1,338,000 | 4,750 |
| 1999-10-04 | 934 | 953 | 934 | 935 | 1,102,000 | 4,675 |
| 1999-10-01 | 923 | 950 | 923 | 934 | 1,498,000 | 4,670 |
| 1999-09-30 | 900 | 959 | 892 | 953 | 2,578,000 | 4,765 |
| 1999-09-29 | 900 | 921 | 880 | 891 | 1,995,000 | 4,455 |
| 1999-09-28 | 879 | 903 | 879 | 890 | 744,000 | 4,450 |
| 1999-09-27 | 869 | 869 | 843 | 850 | 832,000 | 4,250 |
| 1999-09-24 | 910 | 913 | 840 | 854 | 2,778,000 | 4,270 |
| 1999-09-22 | 873 | 925 | 849 | 910 | 2,763,000 | 4,550 |
| 1999-09-21 | 880 | 913 | 880 | 913 | 3,414,000 | 4,565 |
| 1999-09-20 | 849 | 860 | 845 | 860 | 1,130,000 | 4,300 |
| 1999-09-17 | 849 | 849 | 824 | 830 | 1,254,000 | 4,150 |
| 1999-09-16 | 849 | 849 | 830 | 842 | 1,299,000 | 4,210 |
| 1999-09-14 | 833 | 846 | 833 | 840 | 1,041,000 | 4,200 |
| 1999-09-13 | 836 | 850 | 832 | 841 | 930,000 | 4,205 |
| 1999-09-10 | 853 | 858 | 840 | 840 | 1,026,000 | 4,200 |
| 1999-09-09 | 839 | 859 | 832 | 853 | 959,000 | 4,265 |
| 1999-09-08 | 838 | 844 | 832 | 839 | 837,000 | 4,195 |
| 1999-09-07 | 849 | 850 | 828 | 839 | 712,000 | 4,195 |
| 1999-09-06 | 835 | 855 | 818 | 843 | 1,006,000 | 4,215 |
| 1999-09-03 | 856 | 856 | 825 | 825 | 723,000 | 4,125 |
| 1999-09-02 | 860 | 862 | 845 | 858 | 3,506,000 | 4,290 |
| 1999-09-01 | 800 | 853 | 800 | 853 | 2,005,000 | 4,265 |
| 1999-08-31 | 826 | 826 | 800 | 800 | 579,000 | 4,000 |
| 1999-08-30 | 810 | 819 | 803 | 819 | 487,000 | 4,095 |
| 1999-08-27 | 800 | 819 | 797 | 800 | 642,000 | 4,000 |
| 1999-08-26 | 801 | 806 | 796 | 796 | 981,000 | 3,980 |
| 1999-08-25 | 850 | 850 | 820 | 826 | 662,000 | 4,130 |
| 1999-08-24 | 849 | 870 | 848 | 862 | 4,756,000 | 4,310 |
| 1999-08-23 | 825 | 850 | 825 | 848 | 3,376,000 | 4,240 |
| 1999-08-20 | 767 | 822 | 765 | 820 | 1,880,000 | 4,100 |
| 1999-08-19 | 777 | 790 | 771 | 782 | 433,000 | 3,910 |
| 1999-08-18 | 798 | 800 | 790 | 797 | 573,000 | 3,985 |
| 1999-08-17 | 787 | 810 | 780 | 808 | 887,000 | 4,040 |
| 1999-08-16 | 780 | 790 | 780 | 785 | 922,000 | 3,925 |
| 1999-08-13 | 777 | 785 | 774 | 781 | 630,000 | 3,905 |
| 1999-08-12 | 781 | 790 | 772 | 785 | 563,000 | 3,925 |
| 1999-08-11 | 769 | 772 | 755 | 761 | 1,169,000 | 3,805 |
| 1999-08-10 | 755 | 796 | 750 | 770 | 1,952,000 | 3,850 |
| 1999-08-09 | 751 | 769 | 748 | 760 | 1,407,000 | 3,800 |
| 1999-08-06 | 769 | 775 | 754 | 757 | 1,485,000 | 3,785 |
| 1999-08-05 | 780 | 787 | 760 | 769 | 1,359,000 | 3,845 |
| 1999-08-04 | 791 | 820 | 790 | 790 | 808,000 | 3,950 |
| 1999-08-03 | 806 | 810 | 791 | 794 | 547,000 | 3,970 |
| 1999-08-02 | 810 | 813 | 802 | 805 | 821,000 | 4,025 |
| 1999-07-30 | 820 | 835 | 815 | 830 | 893,000 | 4,150 |
| 1999-07-29 | 834 | 834 | 820 | 823 | 592,000 | 4,115 |
| 1999-07-28 | 830 | 832 | 818 | 825 | 1,715,000 | 4,125 |
| 1999-07-27 | 824 | 855 | 821 | 825 | 5,653,000 | 4,125 |
| 1999-07-26 | 790 | 820 | 790 | 814 | 2,297,000 | 4,070 |
| 1999-07-23 | 775 | 786 | 765 | 782 | 1,491,000 | 3,910 |
| 1999-07-22 | 839 | 839 | 792 | 795 | 1,559,000 | 3,975 |
| 1999-07-21 | 835 | 840 | 828 | 839 | 1,936,000 | 4,195 |
| 1999-07-19 | 870 | 870 | 844 | 855 | 845,000 | 4,275 |
| 1999-07-16 | 889 | 892 | 870 | 870 | 1,343,000 | 4,350 |
| 1999-07-15 | 878 | 882 | 855 | 880 | 1,041,000 | 4,400 |
| 1999-07-14 | 908 | 923 | 891 | 908 | 2,844,000 | 4,540 |
| 1999-07-13 | 850 | 921 | 845 | 908 | 4,889,000 | 4,540 |
| 1999-07-12 | 830 | 850 | 811 | 841 | 5,222,000 | 4,205 |
| 1999-07-09 | 815 | 823 | 784 | 820 | 4,886,000 | 4,100 |
| 1999-07-08 | 832 | 834 | 817 | 822 | 2,246,000 | 4,110 |
| 1999-07-07 | 826 | 837 | 823 | 832 | 2,143,000 | 4,160 |
| 1999-07-06 | 833 | 835 | 820 | 820 | 953,000 | 4,100 |
| 1999-07-05 | 819 | 842 | 819 | 833 | 2,536,000 | 4,165 |
| 1999-07-02 | 800 | 818 | 795 | 816 | 2,349,000 | 4,080 |
| 1999-07-01 | 780 | 800 | 775 | 790 | 2,177,000 | 3,950 |
| 1999-06-30 | 815 | 815 | 780 | 780 | 1,451,000 | 3,900 |
| 1999-06-29 | 801 | 822 | 801 | 810 | 1,771,000 | 4,050 |
| 1999-06-28 | 774 | 793 | 765 | 791 | 1,990,000 | 3,955 |
| 1999-06-25 | 767 | 767 | 745 | 764 | 2,679,000 | 3,820 |
| 1999-06-24 | 781 | 785 | 771 | 774 | 1,202,000 | 3,870 |
| 1999-06-23 | 801 | 805 | 790 | 794 | 1,237,000 | 3,970 |
| 1999-06-22 | 830 | 835 | 810 | 811 | 2,926,000 | 4,055 |
| 1999-06-21 | 810 | 824 | 810 | 824 | 2,335,000 | 4,120 |
| 1999-06-18 | 808 | 808 | 798 | 800 | 2,418,000 | 4,000 |
| 1999-06-17 | 800 | 815 | 797 | 802 | 3,408,000 | 4,010 |
| 1999-06-16 | 780 | 800 | 760 | 785 | 4,613,000 | 3,925 |
| 1999-06-15 | 800 | 827 | 795 | 800 | 3,842,000 | 4,000 |
| 1999-06-14 | 770 | 860 | 770 | 796 | 6,491,000 | 3,980 |
| 1999-06-11 | 730 | 770 | 730 | 760 | 7,425,000 | 3,800 |
| 1999-06-10 | 689 | 730 | 686 | 718 | 5,602,000 | 3,590 |
| 1999-06-09 | 667 | 692 | 666 | 676 | 4,744,000 | 3,380 |
| 1999-06-08 | 645 | 665 | 645 | 657 | 2,968,000 | 3,285 |
| 1999-06-07 | 642 | 661 | 639 | 652 | 2,575,000 | 3,260 |
| 1999-06-04 | 645 | 648 | 634 | 636 | 1,762,000 | 3,180 |
| 1999-06-03 | 647 | 660 | 636 | 638 | 2,142,000 | 3,190 |
| 1999-06-02 | 610 | 647 | 610 | 639 | 2,659,000 | 3,195 |
| 1999-06-01 | 625 | 628 | 609 | 617 | 1,707,000 | 3,085 |
| 1999-05-31 | 620 | 628 | 612 | 623 | 2,436,000 | 3,115 |
| 1999-05-28 | 606 | 625 | 599 | 614 | 3,816,000 | 3,070 |
| 1999-05-27 | 595 | 618 | 595 | 612 | 2,729,000 | 3,060 |
| 1999-05-26 | 550 | 589 | 550 | 585 | 2,592,000 | 2,925 |
| 1999-05-25 | 553 | 556 | 540 | 549 | 1,663,000 | 2,745 |
| 1999-05-24 | 568 | 568 | 553 | 553 | 1,065,000 | 2,765 |
| 1999-05-21 | 555 | 565 | 545 | 559 | 1,264,000 | 2,795 |
| 1999-05-20 | 577 | 580 | 563 | 575 | 982,000 | 2,875 |
| 1999-05-19 | 587 | 588 | 565 | 579 | 1,003,000 | 2,895 |
| 1999-05-18 | 597 | 606 | 588 | 589 | 569,000 | 2,945 |
| 1999-05-17 | 608 | 608 | 592 | 600 | 636,000 | 3,000 |
| 1999-05-14 | 598 | 609 | 596 | 608 | 704,000 | 3,040 |
| 1999-05-13 | 611 | 611 | 595 | 599 | 680,000 | 2,995 |
| 1999-05-12 | 612 | 625 | 612 | 620 | 684,000 | 3,100 |
| 1999-05-11 | 611 | 620 | 604 | 610 | 717,000 | 3,050 |
| 1999-05-10 | 638 | 640 | 620 | 625 | 345,000 | 3,125 |
| 1999-05-07 | 635 | 640 | 611 | 640 | 999,000 | 3,200 |
| 1999-05-06 | 611 | 646 | 611 | 645 | 2,085,000 | 3,225 |
| 1999-04-30 | 611 | 618 | 610 | 611 | 902,000 | 3,055 |
| 1999-04-28 | 620 | 626 | 601 | 602 | 1,270,000 | 3,010 |
| 1999-04-27 | 600 | 626 | 592 | 615 | 1,404,000 | 3,075 |
| 1999-04-26 | 579 | 610 | 576 | 597 | 1,419,000 | 2,985 |
| 1999-04-23 | 575 | 580 | 571 | 576 | 1,173,000 | 2,880 |
| 1999-04-22 | 575 | 575 | 554 | 565 | 1,446,000 | 2,825 |
| 1999-04-21 | 608 | 608 | 581 | 585 | 1,171,000 | 2,925 |
| 1999-04-20 | 590 | 605 | 588 | 605 | 929,000 | 3,025 |
| 1999-04-19 | 620 | 620 | 596 | 596 | 1,347,000 | 2,980 |
| 1999-04-16 | 619 | 621 | 615 | 615 | 773,000 | 3,075 |
| 1999-04-15 | 594 | 623 | 592 | 618 | 1,769,000 | 3,090 |
| 1999-04-14 | 607 | 607 | 587 | 590 | 1,233,000 | 2,950 |
| 1999-04-13 | 623 | 625 | 616 | 617 | 816,000 | 3,085 |
| 1999-04-12 | 620 | 626 | 610 | 623 | 1,353,000 | 3,115 |
| 1999-04-09 | 641 | 655 | 624 | 626 | 4,499,000 | 3,130 |
| 1999-04-08 | 589 | 593 | 584 | 591 | 2,472,000 | 2,955 |
| 1999-04-07 | 565 | 588 | 564 | 584 | 1,390,000 | 2,920 |
| 1999-04-06 | 560 | 568 | 552 | 553 | 1,255,000 | 2,765 |
| 1999-04-05 | 561 | 570 | 556 | 560 | 788,000 | 2,800 |
| 1999-04-02 | 575 | 580 | 563 | 580 | 837,000 | 2,900 |
| 1999-04-01 | 574 | 590 | 554 | 575 | 1,573,000 | 2,875 |
| 1999-03-31 | 538 | 576 | 533 | 570 | 1,049,000 | 2,850 |
| 1999-03-30 | 548 | 550 | 535 | 539 | 914,000 | 2,695 |
| 1999-03-29 | 544 | 555 | 544 | 548 | 944,000 | 2,740 |
| 1999-03-26 | 557 | 564 | 540 | 554 | 1,588,000 | 2,770 |
| 1999-03-25 | 535 | 554 | 535 | 540 | 2,976,000 | 2,700 |
| 1999-03-24 | 527 | 528 | 516 | 525 | 935,000 | 2,625 |
| 1999-03-23 | 519 | 533 | 519 | 531 | 2,463,000 | 2,655 |
| 1999-03-19 | 512 | 523 | 512 | 518 | 2,990,000 | 2,590 |
| 1999-03-18 | 517 | 522 | 501 | 501 | 6,002,000 | 2,505 |
| 1999-03-17 | 494 | 502 | 490 | 497 | 2,628,000 | 2,485 |
| 1999-03-16 | 480 | 494 | 480 | 494 | 822,000 | 2,470 |
| 1999-03-15 | 472 | 483 | 468 | 477 | 969,000 | 2,385 |
| 1999-03-12 | 493 | 493 | 470 | 477 | 2,100,000 | 2,385 |
| 1999-03-11 | 468 | 489 | 468 | 476 | 3,300,000 | 2,380 |
| 1999-03-10 | 471 | 476 | 465 | 468 | 1,588,000 | 2,340 |
| 1999-03-09 | 481 | 482 | 474 | 475 | 670,000 | 2,375 |
| 1999-03-08 | 484 | 489 | 477 | 477 | 1,024,000 | 2,385 |
| 1999-03-05 | 483 | 486 | 476 | 485 | 812,000 | 2,425 |
| 1999-03-04 | 487 | 489 | 483 | 484 | 1,096,000 | 2,420 |
| 1999-03-03 | 465 | 487 | 461 | 487 | 1,258,000 | 2,435 |
| 1999-03-02 | 465 | 475 | 461 | 470 | 959,000 | 2,350 |
| 1999-03-01 | 461 | 472 | 460 | 460 | 808,000 | 2,300 |
| 1999-02-26 | 474 | 474 | 462 | 465 | 775,000 | 2,325 |
| 1999-02-25 | 476 | 482 | 470 | 470 | 1,036,000 | 2,350 |
| 1999-02-24 | 490 | 495 | 480 | 483 | 3,241,000 | 2,415 |
| 1999-02-23 | 490 | 496 | 476 | 495 | 3,866,000 | 2,475 |
| 1999-02-22 | 475 | 490 | 472 | 485 | 1,259,000 | 2,425 |
| 1999-02-19 | 485 | 492 | 465 | 470 | 1,949,000 | 2,350 |
| 1999-02-18 | 475 | 489 | 465 | 485 | 3,276,000 | 2,425 |
| 1999-02-17 | 461 | 475 | 453 | 474 | 2,771,000 | 2,370 |
| 1999-02-16 | 455 | 467 | 451 | 461 | 1,827,000 | 2,305 |
| 1999-02-15 | 445 | 453 | 442 | 451 | 755,000 | 2,255 |
| 1999-02-12 | 443 | 454 | 433 | 450 | 2,120,000 | 2,250 |
| 1999-02-10 | 440 | 441 | 437 | 439 | 633,000 | 2,195 |
| 1999-02-09 | 440 | 443 | 437 | 441 | 1,190,000 | 2,205 |
| 1999-02-08 | 439 | 440 | 435 | 439 | 701,000 | 2,195 |
| 1999-02-05 | 438 | 444 | 433 | 444 | 928,000 | 2,220 |
| 1999-02-04 | 434 | 437 | 430 | 433 | 584,000 | 2,165 |
| 1999-02-03 | 434 | 436 | 428 | 432 | 724,000 | 2,160 |
| 1999-02-02 | 445 | 445 | 436 | 436 | 691,000 | 2,180 |
| 1999-02-01 | 449 | 452 | 445 | 446 | 689,000 | 2,230 |
| 1999-01-29 | 450 | 461 | 441 | 441 | 1,713,000 | 2,205 |
| 1999-01-28 | 447 | 453 | 441 | 441 | 950,000 | 2,205 |
| 1999-01-27 | 446 | 449 | 437 | 440 | 1,644,000 | 2,200 |
| 1999-01-26 | 452 | 457 | 448 | 456 | 3,052,000 | 2,280 |
| 1999-01-25 | 430 | 446 | 430 | 446 | 2,343,000 | 2,230 |
| 1999-01-22 | 419 | 432 | 419 | 430 | 3,089,000 | 2,150 |
| 1999-01-21 | 408 | 415 | 405 | 414 | 1,123,000 | 2,070 |
| 1999-01-20 | 407 | 410 | 400 | 404 | 1,308,000 | 2,020 |
| 1999-01-19 | 401 | 402 | 395 | 402 | 1,060,000 | 2,010 |
| 1999-01-18 | 404 | 410 | 391 | 391 | 1,506,000 | 1,955 |
| 1999-01-14 | 402 | 404 | 393 | 404 | 2,327,000 | 2,020 |
| 1999-01-13 | 405 | 415 | 404 | 407 | 3,461,000 | 2,035 |
| 1999-01-12 | 383 | 401 | 383 | 400 | 1,364,000 | 2,000 |
| 1999-01-11 | 391 | 398 | 386 | 396 | 596,000 | 1,980 |
| 1999-01-08 | 405 | 407 | 380 | 386 | 2,417,000 | 1,930 |
| 1999-01-07 | 417 | 418 | 408 | 410 | 1,612,000 | 2,050 |
| 1999-01-06 | 390 | 409 | 383 | 407 | 1,470,000 | 2,035 |
| 1999-01-05 | 397 | 397 | 380 | 385 | 703,000 | 1,925 |
| 1999-01-04 | 397 | 397 | 391 | 394 | 236,000 | 1,970 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1986-09-26]1株→1.1株
