4183 三井化学(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	555	558	552	558	705,000	2,790
2004-12-29	558	562	553	555	986,000	2,775
2004-12-28	552	559	552	556	1,556,000	2,780
2004-12-27	556	564	554	562	1,995,000	2,810
2004-12-24	550	555	549	554	3,194,000	2,770
2004-12-22	555	556	548	552	4,237,000	2,760
2004-12-21	555	567	553	562	2,975,000	2,810
2004-12-20	550	556	547	551	2,072,000	2,755
2004-12-17	561	566	557	559	1,642,000	2,795
2004-12-16	556	569	555	563	1,607,000	2,815
2004-12-15	565	565	560	561	1,338,000	2,805
2004-12-14	547	564	547	564	3,775,000	2,820
2004-12-13	536	546	536	544	1,474,000	2,720
2004-12-10	540	546	535	540	2,544,000	2,700
2004-12-09	550	553	537	539	1,773,000	2,695
2004-12-08	542	554	542	552	1,946,000	2,760
2004-12-07	556	559	550	551	2,330,000	2,755
2004-12-06	553	554	545	554	1,364,000	2,770
2004-12-03	547	553	547	552	1,676,000	2,760
2004-12-02	540	557	537	553	2,622,000	2,765
2004-12-01	532	539	526	538	1,789,000	2,690
2004-11-30	537	540	530	540	2,261,000	2,700
2004-11-29	528	542	520	542	3,071,000	2,710
2004-11-26	530	534	515	518	1,197,000	2,590
2004-11-25	524	534	523	529	905,000	2,645
2004-11-24	517	525	516	525	1,052,000	2,625
2004-11-22	528	536	524	527	1,312,000	2,635
2004-11-19	537	541	528	529	2,365,000	2,645
2004-11-18	541	543	537	537	2,125,000	2,685
2004-11-17	536	544	527	539	5,458,000	2,695
2004-11-16	535	536	530	536	2,222,000	2,680
2004-11-15	527	529	521	526	1,920,000	2,630
2004-11-12	517	520	514	517	1,927,000	2,585
2004-11-11	529	529	518	518	1,033,000	2,590
2004-11-10	525	528	522	526	674,000	2,630
2004-11-09	533	533	522	527	1,286,000	2,635
2004-11-08	536	536	528	531	641,000	2,655
2004-11-05	530	538	530	534	1,088,000	2,670
2004-11-04	534	536	525	529	1,733,000	2,645
2004-11-02	523	526	520	524	1,673,000	2,620
2004-11-01	515	517	510	513	1,333,000	2,565
2004-10-29	524	524	514	518	1,792,000	2,590
2004-10-28	528	528	523	525	1,620,000	2,625
2004-10-27	529	529	518	521	1,459,000	2,605
2004-10-26	520	520	513	519	1,636,000	2,595
2004-10-25	510	522	505	517	3,272,000	2,585
2004-10-22	529	535	523	530	2,120,000	2,650
2004-10-21	527	530	513	519	4,770,000	2,595
2004-10-20	535	538	526	528	2,009,000	2,640
2004-10-19	541	549	540	540	2,872,000	2,700
2004-10-18	549	549	534	534	1,652,000	2,670
2004-10-15	544	550	534	548	1,681,000	2,740
2004-10-14	556	556	541	546	2,710,000	2,730
2004-10-13	561	563	550	555	1,183,000	2,775
2004-10-12	570	573	560	563	1,451,000	2,815
2004-10-08	570	570	563	570	1,123,000	2,850
2004-10-07	571	571	562	568	2,354,000	2,840
2004-10-06	560	573	558	571	2,444,000	2,855
2004-10-05	562	566	559	564	2,017,000	2,820
2004-10-04	553	565	548	562	2,916,000	2,810
2004-10-01	536	553	536	552	2,202,000	2,760
2004-09-30	535	546	527	544	2,925,000	2,720
2004-09-29	524	528	520	525	1,615,000	2,625
2004-09-28	522	529	518	524	2,486,000	2,620
2004-09-27	532	539	526	532	1,333,000	2,660
2004-09-24	532	540	531	533	2,121,000	2,665
2004-09-22	547	553	540	546	1,861,000	2,730
2004-09-21	551	553	543	544	1,805,000	2,720
2004-09-17	551	551	538	539	2,389,000	2,695
2004-09-16	552	557	547	547	1,551,000	2,735
2004-09-15	562	562	553	554	2,956,000	2,770
2004-09-14	563	575	562	567	2,875,000	2,835
2004-09-13	564	573	563	567	1,803,000	2,835
2004-09-10	563	566	554	563	3,298,000	2,815
2004-09-09	584	587	572	573	2,586,000	2,865
2004-09-08	584	592	577	589	3,199,000	2,945
2004-09-07	570	583	570	580	2,710,000	2,900
2004-09-06	563	572	558	568	2,108,000	2,840
2004-09-03	571	571	565	565	3,337,000	2,825
2004-09-02	557	577	557	573	6,201,000	2,865
2004-09-01	557	559	550	552	4,076,000	2,760
2004-08-31	559	560	555	557	1,714,000	2,785
2004-08-30	560	563	558	559	1,005,000	2,795
2004-08-27	558	561	558	560	2,915,000	2,800
2004-08-26	561	562	557	560	3,300,000	2,800
2004-08-25	555	563	553	562	2,414,000	2,810
2004-08-24	551	563	551	560	4,435,000	2,800
2004-08-23	550	558	548	552	10,252,000	2,760
2004-08-20	538	547	535	545	4,772,000	2,725
2004-08-19	525	535	523	533	3,207,000	2,665
2004-08-18	522	526	517	523	2,560,000	2,615
2004-08-17	521	528	520	526	2,228,000	2,630
2004-08-16	524	530	515	530	2,737,000	2,650
2004-08-13	530	530	521	524	2,652,000	2,620
2004-08-12	525	529	522	527	2,299,000	2,635
2004-08-11	516	524	511	524	3,044,000	2,620
2004-08-10	499	510	498	508	2,636,000	2,540
2004-08-09	499	505	497	503	2,356,000	2,515
2004-08-06	507	507	500	506	2,197,000	2,530
2004-08-05	504	515	501	513	3,072,000	2,565
2004-08-04	495	499	487	496	2,873,000	2,480
2004-08-03	498	500	493	496	1,646,000	2,480
2004-08-02	499	499	494	496	800,000	2,480
2004-07-30	494	498	491	495	1,555,000	2,475
2004-07-29	495	497	485	485	2,433,000	2,425
2004-07-28	494	496	491	491	1,609,000	2,455
2004-07-27	487	491	481	484	2,641,000	2,420
2004-07-26	500	500	485	487	3,620,000	2,435
2004-07-23	507	508	501	502	1,504,000	2,510
2004-07-22	511	512	506	508	2,172,000	2,540
2004-07-21	509	515	506	510	1,382,000	2,550
2004-07-20	509	511	501	502	3,419,000	2,510
2004-07-16	508	511	501	506	6,120,000	2,530
2004-07-15	521	524	511	513	2,785,000	2,565
2004-07-14	535	536	523	523	1,585,000	2,615
2004-07-13	529	539	527	529	2,110,000	2,645
2004-07-12	530	531	524	526	2,630,000	2,630
2004-07-09	535	535	521	527	2,551,000	2,635
2004-07-08	527	533	526	529	993,000	2,645
2004-07-07	526	532	524	530	1,568,000	2,650
2004-07-06	546	546	533	534	1,526,000	2,670
2004-07-05	547	547	535	539	2,297,000	2,695
2004-07-02	549	553	541	550	1,846,000	2,750
2004-07-01	555	562	548	549	5,246,000	2,745
2004-06-30	532	549	529	546	4,066,000	2,730
2004-06-29	532	532	523	525	3,772,000	2,625
2004-06-28	530	534	526	534	1,666,000	2,670
2004-06-25	528	529	521	524	1,698,000	2,620
2004-06-24	527	532	526	527	1,117,000	2,635
2004-06-23	526	528	523	525	1,490,000	2,625
2004-06-22	527	532	521	526	2,426,000	2,630
2004-06-21	531	539	525	526	1,882,000	2,630
2004-06-18	537	537	523	526	2,351,000	2,630
2004-06-17	543	546	539	540	1,220,000	2,700
2004-06-16	546	549	540	548	2,088,000	2,740
2004-06-15	552	552	537	542	2,472,000	2,710
2004-06-14	555	555	550	551	1,792,000	2,755
2004-06-11	555	565	551	554	3,046,000	2,770
2004-06-10	555	560	553	560	760,000	2,800
2004-06-09	557	558	553	558	885,000	2,790
2004-06-08	562	562	548	557	2,408,000	2,785
2004-06-07	551	561	546	552	3,132,000	2,760
2004-06-04	549	549	540	544	1,478,000	2,720
2004-06-03	546	553	539	543	2,648,000	2,715
2004-06-02	542	544	539	543	1,827,000	2,715
2004-06-01	548	548	539	541	1,815,000	2,705
2004-05-31	538	551	535	550	3,410,000	2,750
2004-05-28	535	541	534	536	1,730,000	2,680
2004-05-27	543	547	528	533	3,425,000	2,665
2004-05-26	541	545	534	539	3,321,000	2,695
2004-05-25	542	543	531	535	2,831,000	2,675
2004-05-24	540	540	532	534	1,983,000	2,670
2004-05-21	525	537	525	533	1,365,000	2,665
2004-05-20	526	539	518	533	2,661,000	2,665
2004-05-19	522	539	515	526	4,283,000	2,630
2004-05-18	510	528	510	519	3,572,000	2,595
2004-05-17	531	536	517	519	2,905,000	2,595
2004-05-14	540	543	523	530	3,579,000	2,650
2004-05-13	554	554	535	540	2,098,000	2,700
2004-05-12	555	555	536	546	2,504,000	2,730
2004-05-11	518	540	518	532	3,626,000	2,660
2004-05-10	565	565	530	538	3,451,000	2,690
2004-05-07	569	573	563	568	2,596,000	2,840
2004-05-06	581	582	563	563	3,136,000	2,815
2004-04-30	594	594	573	581	2,349,000	2,905
2004-04-28	606	607	597	597	1,439,000	2,985
2004-04-27	604	605	597	605	2,102,000	3,025
2004-04-26	605	609	599	608	2,311,000	3,040
2004-04-23	596	603	591	596	3,594,000	2,980
2004-04-22	607	607	595	600	4,219,000	3,000
2004-04-21	604	610	600	605	1,995,000	3,025
2004-04-20	601	618	599	612	2,893,000	3,060
2004-04-19	600	604	590	593	2,054,000	2,965
2004-04-16	597	608	593	596	2,971,000	2,980
2004-04-15	610	613	592	599	3,516,000	2,995
2004-04-14	611	611	605	609	2,510,000	3,045
2004-04-13	605	612	602	604	4,188,000	3,020
2004-04-12	600	605	595	595	2,117,000	2,975
2004-04-09	607	607	598	600	1,769,000	3,000
2004-04-08	601	613	601	607	2,767,000	3,035
2004-04-07	600	609	595	601	2,898,000	3,005
2004-04-06	603	609	592	607	8,217,000	3,035
2004-04-05	628	630	620	620	1,805,000	3,100
2004-04-02	625	627	613	624	2,571,000	3,120
2004-04-01	627	631	610	615	4,545,000	3,075
2004-03-31	635	641	621	641	4,142,000	3,205
2004-03-30	643	644	639	642	5,734,000	3,210
2004-03-29	630	644	626	642	8,289,000	3,210
2004-03-26	600	620	598	616	8,009,000	3,080
2004-03-25	583	590	578	590	4,450,000	2,950
2004-03-24	565	570	560	570	2,172,000	2,850
2004-03-23	560	569	556	565	2,783,000	2,825
2004-03-22	567	568	563	565	1,870,000	2,825
2004-03-19	570	571	565	566	2,715,000	2,830
2004-03-18	583	585	569	569	2,974,000	2,845
2004-03-17	574	586	573	583	2,555,000	2,915
2004-03-16	568	573	566	569	2,942,000	2,845
2004-03-15	575	580	564	569	5,890,000	2,845
2004-03-12	568	575	564	570	5,267,000	2,850
2004-03-11	574	577	568	573	5,350,000	2,865
2004-03-10	600	600	581	585	2,661,000	2,925
2004-03-09	598	599	593	599	1,541,000	2,995
2004-03-08	602	605	590	599	2,791,000	2,995
2004-03-05	599	603	593	602	2,112,000	3,010
2004-03-04	610	610	598	598	1,957,000	2,990
2004-03-03	614	617	605	608	1,647,000	3,040
2004-03-02	615	615	607	614	2,162,000	3,070
2004-03-01	598	613	592	613	4,372,000	3,065
2004-02-27	592	603	588	596	4,504,000	2,980
2004-02-26	582	586	576	583	1,882,000	2,915
2004-02-25	576	582	567	573	2,189,000	2,865
2004-02-24	590	591	576	583	2,495,000	2,915
2004-02-23	593	602	588	600	1,230,000	3,000
2004-02-20	589	596	587	594	1,479,000	2,970
2004-02-19	599	604	591	591	2,442,000	2,955
2004-02-18	613	617	591	595	4,030,000	2,975
2004-02-17	596	613	596	609	4,135,000	3,045
2004-02-16	589	602	587	595	3,783,000	2,975
2004-02-13	582	583	565	576	4,144,000	2,880
2004-02-12	592	597	576	582	10,352,000	2,910
2004-02-10	633	637	602	627	8,361,000	3,135
2004-02-09	629	636	629	633	3,973,000	3,165
2004-02-06	608	622	606	618	3,600,000	3,090
2004-02-05	600	610	593	599	1,565,000	2,995
2004-02-04	612	615	600	600	3,116,000	3,000
2004-02-03	607	613	596	611	2,249,000	3,055
2004-02-02	610	613	599	599	3,032,000	2,995
2004-01-30	617	617	603	604	1,716,000	3,020
2004-01-29	618	618	607	618	3,117,000	3,090
2004-01-28	602	611	602	608	1,972,000	3,040
2004-01-27	631	641	616	619	2,768,000	3,095
2004-01-26	623	632	616	630	3,090,000	3,150
2004-01-23	610	633	609	623	4,587,000	3,115
2004-01-22	608	616	606	609	5,660,000	3,045
2004-01-21	586	609	584	598	6,434,000	2,990
2004-01-20	583	587	578	580	2,950,000	2,900
2004-01-19	578	583	573	576	3,435,000	2,880
2004-01-16	580	588	570	586	3,584,000	2,930
2004-01-15	596	596	578	586	2,684,000	2,930
2004-01-14	601	601	587	595	1,676,000	2,975
2004-01-13	597	604	590	602	2,723,000	3,010
2004-01-09	598	608	591	592	3,745,000	2,960
2004-01-08	598	608	593	602	4,440,000	3,010
2004-01-07	609	618	604	618	3,036,000	3,090
2004-01-06	639	639	620	621	1,221,000	3,105
2004-01-05	636	636	629	631	544,000	3,155

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