三井化学(4183)の株価時系列情報
三井化学(4183)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/19 | 4,485 | 4,485 | 4,316 | 4,410 | 792,100 |
| 2024/04/18 | 4,459 | 4,533 | 4,454 | 4,499 | 521,000 |
| 2024/04/17 | 4,511 | 4,525 | 4,446 | 4,463 | 626,400 |
| 2024/04/16 | 4,515 | 4,547 | 4,456 | 4,456 | 643,400 |
| 2024/04/15 | 4,485 | 4,554 | 4,464 | 4,539 | 392,400 |
| 2024/04/12 | 4,550 | 4,563 | 4,494 | 4,521 | 429,000 |
| 2024/04/11 | 4,480 | 4,538 | 4,452 | 4,537 | 556,800 |
| 2024/04/10 | 4,520 | 4,600 | 4,510 | 4,539 | 762,000 |
| 2024/04/09 | 4,490 | 4,545 | 4,486 | 4,489 | 650,600 |
| 2024/04/08 | 4,430 | 4,483 | 4,422 | 4,463 | 439,800 |
| 2024/04/05 | 4,344 | 4,422 | 4,323 | 4,414 | 721,300 |
| 2024/04/04 | 4,339 | 4,420 | 4,316 | 4,388 | 791,300 |
| 2024/04/03 | 4,177 | 4,325 | 4,145 | 4,304 | 835,800 |
| 2024/04/02 | 4,159 | 4,181 | 4,106 | 4,181 | 1,240,200 |
| 2024/04/01 | 4,277 | 4,277 | 4,092 | 4,152 | 1,704,800 |
| 2024/03/29 | 4,408 | 4,423 | 4,318 | 4,331 | 1,487,000 |
| 2024/03/28 | 4,508 | 4,558 | 4,411 | 4,426 | 995,900 |
| 2024/03/27 | 4,480 | 4,568 | 4,445 | 4,532 | 1,259,600 |
| 2024/03/26 | 4,450 | 4,477 | 4,419 | 4,455 | 575,000 |
| 2024/03/25 | 4,540 | 4,545 | 4,444 | 4,448 | 644,600 |
| 2024/03/22 | 4,535 | 4,597 | 4,520 | 4,540 | 758,400 |
| 2024/03/21 | 4,544 | 4,589 | 4,506 | 4,540 | 1,095,300 |
| 2024/03/19 | 4,452 | 4,549 | 4,429 | 4,538 | 1,066,100 |
| 2024/03/18 | 4,307 | 4,409 | 4,275 | 4,382 | 718,000 |
| 2024/03/15 | 4,217 | 4,292 | 4,210 | 4,261 | 840,900 |
| 2024/03/14 | 4,165 | 4,285 | 4,165 | 4,257 | 1,327,300 |
| 2024/03/13 | 4,195 | 4,249 | 4,145 | 4,183 | 1,098,300 |
| 2024/03/12 | 4,112 | 4,182 | 4,050 | 4,182 | 750,100 |
| 2024/03/11 | 4,245 | 4,245 | 4,113 | 4,153 | 686,700 |
| 2024/03/08 | 4,189 | 4,295 | 4,188 | 4,265 | 791,100 |
| 2024/03/07 | 4,260 | 4,302 | 4,192 | 4,195 | 636,100 |
| 2024/03/06 | 4,164 | 4,258 | 4,154 | 4,250 | 712,800 |
| 2024/03/05 | 4,220 | 4,232 | 4,174 | 4,184 | 635,200 |
| 2024/03/04 | 4,320 | 4,339 | 4,254 | 4,254 | 1,028,500 |
| 2024/03/01 | 4,200 | 4,305 | 4,182 | 4,274 | 1,249,600 |
| 2024/02/29 | 4,119 | 4,179 | 4,090 | 4,148 | 1,135,000 |
| 2024/02/28 | 4,214 | 4,219 | 4,108 | 4,144 | 843,600 |
| 2024/02/27 | 4,176 | 4,252 | 4,156 | 4,219 | 976,800 |
| 2024/02/26 | 4,199 | 4,213 | 4,147 | 4,183 | 1,003,600 |
| 2024/02/22 | 4,110 | 4,178 | 4,090 | 4,119 | 1,087,300 |
| 2024/02/21 | 4,045 | 4,073 | 4,018 | 4,040 | 512,500 |
| 2024/02/20 | 4,060 | 4,072 | 4,025 | 4,051 | 705,500 |
| 2024/02/19 | 3,993 | 4,074 | 3,982 | 4,067 | 633,500 |
| 2024/02/16 | 3,980 | 4,021 | 3,962 | 3,985 | 850,100 |
| 2024/02/15 | 3,995 | 3,995 | 3,922 | 3,965 | 761,800 |
| 2024/02/14 | 4,010 | 4,014 | 3,924 | 3,960 | 883,800 |
| 2024/02/13 | 3,942 | 4,022 | 3,885 | 4,022 | 1,613,500 |
| 2024/02/09 | 3,970 | 4,033 | 3,916 | 3,952 | 2,446,500 |
| 2024/02/08 | 4,203 | 4,212 | 4,022 | 4,022 | 2,122,500 |
| 2024/02/07 | 4,311 | 4,429 | 4,081 | 4,150 | 2,888,000 |
| 2024/02/06 | 4,365 | 4,365 | 4,309 | 4,332 | 512,800 |
| 2024/02/05 | 4,395 | 4,395 | 4,333 | 4,379 | 472,300 |
| 2024/02/02 | 4,374 | 4,380 | 4,311 | 4,344 | 473,800 |
| 2024/02/01 | 4,327 | 4,359 | 4,305 | 4,353 | 460,900 |
| 2024/01/31 | 4,287 | 4,379 | 4,280 | 4,374 | 480,600 |
| 2024/01/30 | 4,355 | 4,364 | 4,329 | 4,332 | 318,300 |
| 2024/01/29 | 4,331 | 4,382 | 4,313 | 4,376 | 413,300 |
| 2024/01/26 | 4,368 | 4,372 | 4,296 | 4,310 | 624,500 |
| 2024/01/25 | 4,366 | 4,405 | 4,357 | 4,398 | 489,800 |
| 2024/01/24 | 4,419 | 4,438 | 4,343 | 4,350 | 575,200 |
| 2024/01/23 | 4,470 | 4,497 | 4,438 | 4,443 | 504,000 |
| 2024/01/22 | 4,450 | 4,468 | 4,441 | 4,463 | 625,100 |
| 2024/01/19 | 4,409 | 4,422 | 4,358 | 4,403 | 838,400 |
| 2024/01/18 | 4,301 | 4,339 | 4,289 | 4,324 | 568,000 |
| 2024/01/17 | 4,425 | 4,458 | 4,322 | 4,322 | 693,500 |
| 2024/01/16 | 4,422 | 4,441 | 4,399 | 4,412 | 385,600 |
| 2024/01/15 | 4,390 | 4,480 | 4,380 | 4,441 | 629,800 |
| 2024/01/12 | 4,493 | 4,493 | 4,363 | 4,399 | 562,700 |
| 2024/01/11 | 4,375 | 4,450 | 4,359 | 4,407 | 932,700 |
| 2024/01/10 | 4,321 | 4,348 | 4,283 | 4,316 | 583,200 |
| 2024/01/09 | 4,368 | 4,413 | 4,297 | 4,321 | 763,600 |
| 2024/01/05 | 4,295 | 4,379 | 4,295 | 4,358 | 782,400 |
| 2024/01/04 | 4,173 | 4,310 | 4,150 | 4,307 | 773,800 |
| 2023/12/29 | 4,242 | 4,251 | 4,166 | 4,182 | 385,100 |
| 2023/12/28 | 4,224 | 4,256 | 4,207 | 4,230 | 279,000 |
| 2023/12/27 | 4,221 | 4,259 | 4,210 | 4,226 | 635,800 |
| 2023/12/26 | 4,238 | 4,250 | 4,183 | 4,190 | 518,300 |
| 2023/12/25 | 4,279 | 4,282 | 4,157 | 4,174 | 535,600 |
| 2023/12/22 | 4,250 | 4,296 | 4,218 | 4,245 | 700,800 |
| 2023/12/21 | 4,270 | 4,293 | 4,218 | 4,234 | 616,300 |
| 2023/12/20 | 4,180 | 4,337 | 4,177 | 4,310 | 968,100 |
| 2023/12/19 | 4,127 | 4,153 | 4,075 | 4,153 | 513,500 |
| 2023/12/18 | 4,205 | 4,205 | 4,110 | 4,148 | 587,600 |
| 2023/12/15 | 4,138 | 4,249 | 4,134 | 4,214 | 725,200 |
| 2023/12/14 | 4,165 | 4,227 | 4,153 | 4,161 | 996,200 |
| 2023/12/13 | 4,217 | 4,217 | 4,161 | 4,182 | 715,600 |
| 2023/12/12 | 4,212 | 4,232 | 4,161 | 4,183 | 802,600 |
| 2023/12/11 | 4,190 | 4,230 | 4,166 | 4,190 | 562,500 |
| 2023/12/08 | 4,224 | 4,260 | 4,128 | 4,158 | 1,082,500 |
| 2023/12/07 | 4,307 | 4,342 | 4,285 | 4,294 | 693,200 |
| 2023/12/06 | 4,241 | 4,315 | 4,237 | 4,307 | 632,900 |
| 2023/12/05 | 4,223 | 4,263 | 4,208 | 4,221 | 546,300 |
| 2023/12/04 | 4,251 | 4,265 | 4,208 | 4,248 | 549,500 |
| 2023/12/01 | 4,327 | 4,332 | 4,213 | 4,245 | 1,413,800 |
| 2023/11/30 | 4,301 | 4,349 | 4,300 | 4,328 | 1,217,900 |
| 2023/11/29 | 4,335 | 4,365 | 4,303 | 4,351 | 770,000 |
| 2023/11/28 | 4,321 | 4,362 | 4,302 | 4,321 | 751,700 |
| 2023/11/27 | 4,366 | 4,423 | 4,302 | 4,306 | 1,081,000 |
| 2023/11/24 | 4,280 | 4,345 | 4,239 | 4,305 | 1,224,500 |
| 2023/11/22 | 4,108 | 4,249 | 4,106 | 4,237 | 1,001,000 |
| 2023/11/21 | 4,057 | 4,139 | 4,041 | 4,111 | 847,700 |
| 2023/11/20 | 4,160 | 4,167 | 4,090 | 4,090 | 695,400 |
| 2023/11/17 | 4,034 | 4,172 | 4,031 | 4,169 | 1,094,900 |
| 2023/11/16 | 4,040 | 4,084 | 3,987 | 4,034 | 680,500 |
| 2023/11/15 | 4,065 | 4,093 | 4,056 | 4,073 | 872,000 |
| 2023/11/14 | 4,032 | 4,105 | 4,026 | 4,039 | 907,500 |
| 2023/11/13 | 4,001 | 4,034 | 3,981 | 4,016 | 1,073,700 |
| 2023/11/10 | 3,890 | 3,990 | 3,865 | 3,984 | 1,028,100 |
| 2023/11/09 | 3,925 | 3,943 | 3,753 | 3,899 | 1,451,000 |
| 2023/11/08 | 3,947 | 3,948 | 3,680 | 3,890 | 2,865,000 |
| 2023/11/07 | 3,925 | 3,953 | 3,890 | 3,901 | 867,500 |
| 2023/11/06 | 3,903 | 3,955 | 3,901 | 3,940 | 1,065,900 |
| 2023/11/02 | 3,870 | 3,875 | 3,816 | 3,854 | 939,400 |
| 2023/11/01 | 3,823 | 3,857 | 3,786 | 3,840 | 1,061,700 |
| 2023/10/31 | 3,771 | 3,784 | 3,707 | 3,763 | 726,500 |
| 2023/10/30 | 3,752 | 3,752 | 3,680 | 3,720 | 886,800 |
| 2023/10/27 | 3,728 | 3,825 | 3,710 | 3,808 | 1,107,400 |
| 2023/10/26 | 3,640 | 3,681 | 3,611 | 3,658 | 776,500 |
| 2023/10/25 | 3,655 | 3,714 | 3,641 | 3,669 | 794,100 |
| 2023/10/24 | 3,566 | 3,633 | 3,514 | 3,620 | 1,003,400 |
| 2023/10/23 | 3,650 | 3,650 | 3,589 | 3,606 | 691,100 |
| 2023/10/20 | 3,697 | 3,702 | 3,652 | 3,656 | 694,600 |
| 2023/10/19 | 3,705 | 3,733 | 3,694 | 3,706 | 494,800 |
| 2023/10/18 | 3,770 | 3,796 | 3,732 | 3,744 | 603,900 |
| 2023/10/17 | 3,797 | 3,835 | 3,756 | 3,759 | 563,100 |
| 2023/10/16 | 3,761 | 3,789 | 3,728 | 3,765 | 664,000 |
| 2023/10/13 | 3,771 | 3,809 | 3,760 | 3,787 | 989,000 |
| 2023/10/12 | 3,790 | 3,848 | 3,790 | 3,835 | 872,000 |
| 2023/10/11 | 3,862 | 3,862 | 3,795 | 3,795 | 919,500 |
| 2023/10/10 | 3,780 | 3,859 | 3,769 | 3,848 | 787,500 |
| 2023/10/06 | 3,736 | 3,761 | 3,715 | 3,720 | 713,500 |
| 2023/10/05 | 3,718 | 3,740 | 3,685 | 3,729 | 1,229,200 |
| 2023/10/04 | 3,770 | 3,784 | 3,664 | 3,692 | 1,380,100 |
| 2023/10/03 | 3,899 | 3,918 | 3,813 | 3,831 | 1,261,900 |
| 2023/10/02 | 3,925 | 3,984 | 3,916 | 3,918 | 845,500 |
| 2023/09/29 | 3,957 | 3,957 | 3,853 | 3,877 | 718,800 |
| 2023/09/28 | 3,934 | 3,972 | 3,900 | 3,935 | 767,300 |
| 2023/09/27 | 4,025 | 4,027 | 3,950 | 4,019 | 884,500 |
| 2023/09/26 | 4,098 | 4,098 | 4,021 | 4,043 | 648,100 |
| 2023/09/25 | 4,074 | 4,082 | 4,031 | 4,060 | 620,300 |
| 2023/09/22 | 4,047 | 4,068 | 4,011 | 4,039 | 1,068,700 |
| 2023/09/21 | 4,032 | 4,145 | 4,020 | 4,101 | 1,793,200 |
| 2023/09/20 | 4,008 | 4,063 | 3,977 | 3,984 | 1,165,300 |
| 2023/09/19 | 3,859 | 3,965 | 3,859 | 3,959 | 1,091,800 |
| 2023/09/15 | 3,916 | 3,968 | 3,901 | 3,908 | 1,619,400 |
| 2023/09/14 | 3,807 | 3,911 | 3,782 | 3,896 | 1,375,600 |
| 2023/09/13 | 3,892 | 3,905 | 3,812 | 3,831 | 1,928,000 |
| 2023/09/12 | 3,883 | 3,932 | 3,880 | 3,926 | 603,700 |
| 2023/09/11 | 3,912 | 3,949 | 3,864 | 3,869 | 653,000 |
| 2023/09/08 | 3,978 | 3,988 | 3,902 | 3,906 | 881,500 |
| 2023/09/07 | 4,015 | 4,070 | 3,996 | 4,012 | 839,800 |
| 2023/09/06 | 4,030 | 4,065 | 4,010 | 4,056 | 575,000 |
| 2023/09/05 | 4,036 | 4,044 | 3,980 | 4,039 | 596,300 |
| 2023/09/04 | 3,975 | 4,031 | 3,948 | 4,025 | 627,900 |
| 2023/09/01 | 3,902 | 3,997 | 3,900 | 3,978 | 511,400 |
| 2023/08/31 | 3,953 | 3,979 | 3,942 | 3,956 | 1,049,800 |
| 2023/08/30 | 3,990 | 3,998 | 3,956 | 3,965 | 674,900 |
| 2023/08/29 | 4,000 | 4,004 | 3,972 | 3,990 | 482,300 |
| 2023/08/28 | 3,953 | 3,988 | 3,937 | 3,980 | 463,400 |
| 2023/08/25 | 3,895 | 3,902 | 3,872 | 3,897 | 677,700 |
| 2023/08/24 | 3,950 | 3,958 | 3,913 | 3,914 | 679,400 |
| 2023/08/23 | 3,938 | 3,995 | 3,925 | 3,963 | 591,000 |
| 2023/08/22 | 3,970 | 3,970 | 3,908 | 3,951 | 704,100 |
| 2023/08/21 | 3,919 | 4,002 | 3,906 | 3,970 | 967,100 |
| 2023/08/18 | 3,823 | 3,918 | 3,810 | 3,890 | 826,600 |
| 2023/08/17 | 3,938 | 3,938 | 3,814 | 3,869 | 1,243,400 |
| 2023/08/16 | 4,047 | 4,047 | 3,942 | 3,947 | 873,100 |
| 2023/08/15 | 4,069 | 4,127 | 4,045 | 4,108 | 1,374,000 |
| 2023/08/14 | 3,976 | 4,040 | 3,952 | 3,959 | 861,800 |
| 2023/08/10 | 3,950 | 3,974 | 3,914 | 3,965 | 614,800 |
| 2023/08/09 | 3,895 | 3,941 | 3,880 | 3,932 | 804,600 |
| 2023/08/08 | 3,838 | 3,913 | 3,795 | 3,905 | 1,165,800 |
| 2023/08/07 | 3,648 | 3,889 | 3,648 | 3,819 | 2,088,900 |
| 2023/08/04 | 3,900 | 3,949 | 3,632 | 3,681 | 4,021,400 |
| 2023/08/03 | 3,955 | 3,960 | 3,849 | 3,870 | 1,411,000 |
| 2023/08/02 | 4,045 | 4,088 | 4,012 | 4,030 | 629,500 |
| 2023/08/01 | 4,098 | 4,098 | 4,065 | 4,083 | 434,100 |
| 2023/07/31 | 4,040 | 4,088 | 4,010 | 4,080 | 828,000 |
| 2023/07/28 | 4,033 | 4,049 | 3,917 | 4,004 | 1,498,500 |
| 2023/07/27 | 4,065 | 4,097 | 4,036 | 4,083 | 608,800 |
| 2023/07/26 | 4,060 | 4,076 | 4,023 | 4,061 | 599,400 |
| 2023/07/25 | 4,054 | 4,067 | 4,025 | 4,044 | 618,700 |
| 2023/07/24 | 4,045 | 4,062 | 4,016 | 4,034 | 688,100 |
| 2023/07/21 | 4,028 | 4,028 | 3,969 | 4,013 | 579,200 |
| 2023/07/20 | 4,073 | 4,083 | 4,023 | 4,027 | 559,000 |
| 2023/07/19 | 4,051 | 4,085 | 4,032 | 4,064 | 645,500 |
| 2023/07/18 | 3,950 | 4,006 | 3,940 | 4,006 | 691,900 |
| 2023/07/14 | 4,008 | 4,026 | 3,968 | 3,990 | 714,000 |
| 2023/07/13 | 4,008 | 4,027 | 3,983 | 4,013 | 772,900 |
| 2023/07/12 | 4,090 | 4,090 | 3,995 | 4,006 | 1,017,700 |
| 2023/07/11 | 4,174 | 4,199 | 4,066 | 4,070 | 864,400 |
| 2023/07/10 | 4,172 | 4,183 | 4,112 | 4,152 | 764,800 |
| 2023/07/07 | 4,162 | 4,170 | 4,116 | 4,128 | 913,000 |
| 2023/07/06 | 4,210 | 4,217 | 4,171 | 4,200 | 868,200 |
| 2023/07/05 | 4,230 | 4,269 | 4,207 | 4,260 | 870,500 |
| 2023/07/04 | 4,312 | 4,313 | 4,243 | 4,251 | 798,000 |
| 2023/07/03 | 4,237 | 4,327 | 4,232 | 4,313 | 838,400 |
| 2023/06/30 | 4,271 | 4,274 | 4,204 | 4,229 | 950,000 |
| 2023/06/29 | 4,315 | 4,326 | 4,254 | 4,274 | 746,000 |
| 2023/06/28 | 4,226 | 4,312 | 4,216 | 4,301 | 1,037,700 |