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 |
|---|---|---|---|---|---|
| 1985/12/28 | 456 | 462 | 455 | 459 | 154,000 |
| 1985/12/27 | 457 | 463 | 453 | 458 | 245,000 |
| 1985/12/26 | 457 | 465 | 452 | 452 | 388,000 |
| 1985/12/25 | 469 | 470 | 462 | 462 | 88,000 |
| 1985/12/24 | 479 | 479 | 467 | 469 | 247,000 |
| 1985/12/23 | 479 | 479 | 475 | 475 | 168,000 |
| 1985/12/21 | 475 | 479 | 475 | 478 | 155,000 |
| 1985/12/20 | 479 | 484 | 474 | 474 | 287,000 |
| 1985/12/19 | 481 | 482 | 474 | 474 | 541,000 |
| 1985/12/18 | 483 | 490 | 479 | 483 | 1,148,000 |
| 1985/12/17 | 476 | 485 | 471 | 485 | 745,000 |
| 1985/12/16 | 476 | 477 | 470 | 476 | 193,000 |
| 1985/12/13 | 479 | 479 | 469 | 476 | 186,000 |
| 1985/12/12 | 475 | 479 | 470 | 471 | 371,000 |
| 1985/12/11 | 455 | 470 | 455 | 470 | 263,000 |
| 1985/12/10 | 455 | 459 | 452 | 452 | 118,000 |
| 1985/12/09 | 460 | 460 | 452 | 452 | 107,000 |
| 1985/12/07 | 452 | 455 | 450 | 452 | 67,000 |
| 1985/12/06 | 450 | 455 | 450 | 450 | 245,000 |
| 1985/12/05 | 456 | 456 | 451 | 451 | 159,000 |
| 1985/12/04 | 456 | 460 | 455 | 455 | 65,000 |
| 1985/12/03 | 460 | 464 | 455 | 455 | 273,000 |
| 1985/12/02 | 463 | 465 | 463 | 464 | 84,000 |
| 1985/11/30 | 467 | 467 | 460 | 460 | 94,000 |
| 1985/11/29 | 462 | 467 | 461 | 463 | 191,000 |
| 1985/11/28 | 465 | 465 | 462 | 462 | 147,000 |
| 1985/11/27 | 465 | 470 | 457 | 461 | 323,000 |
| 1985/11/26 | 473 | 473 | 467 | 470 | 374,000 |
| 1985/11/25 | 465 | 475 | 460 | 463 | 155,000 |
| 1985/11/22 | 470 | 475 | 463 | 463 | 196,000 |
| 1985/11/21 | 466 | 467 | 465 | 465 | 187,000 |
| 1985/11/20 | 470 | 475 | 470 | 470 | 186,000 |
| 1985/11/19 | 456 | 465 | 456 | 465 | 213,000 |
| 1985/11/18 | 459 | 459 | 451 | 456 | 80,000 |
| 1985/11/16 | 455 | 459 | 455 | 459 | 84,000 |
| 1985/11/15 | 455 | 457 | 451 | 452 | 103,000 |
| 1985/11/14 | 458 | 460 | 446 | 460 | 243,000 |
| 1985/11/13 | 457 | 462 | 456 | 456 | 200,000 |
| 1985/11/12 | 469 | 472 | 456 | 456 | 190,000 |
| 1985/11/11 | 472 | 477 | 467 | 470 | 139,000 |
| 1985/11/08 | 476 | 476 | 465 | 470 | 397,000 |
| 1985/11/07 | 473 | 473 | 465 | 466 | 262,000 |
| 1985/11/06 | 468 | 468 | 460 | 468 | 132,000 |
| 1985/11/05 | 460 | 463 | 452 | 463 | 194,000 |
| 1985/11/02 | 465 | 468 | 463 | 463 | 95,000 |
| 1985/11/01 | 471 | 471 | 463 | 465 | 252,000 |
| 1985/10/31 | 468 | 472 | 466 | 466 | 217,000 |
| 1985/10/30 | 472 | 474 | 465 | 469 | 340,000 |
| 1985/10/29 | 470 | 480 | 465 | 471 | 506,000 |
| 1985/10/28 | 473 | 485 | 471 | 471 | 172,000 |
| 1985/10/26 | 468 | 469 | 461 | 468 | 175,000 |
| 1985/10/25 | 470 | 475 | 458 | 470 | 703,000 |
| 1985/10/24 | 476 | 480 | 470 | 470 | 493,000 |
| 1985/10/23 | 490 | 490 | 472 | 480 | 656,000 |
| 1985/10/22 | 494 | 498 | 485 | 491 | 588,000 |
| 1985/10/21 | 501 | 507 | 495 | 495 | 1,157,000 |
| 1985/10/19 | 500 | 503 | 495 | 500 | 959,000 |
| 1985/10/18 | 498 | 505 | 495 | 500 | 2,187,000 |
| 1985/10/17 | 505 | 505 | 493 | 498 | 1,467,000 |
| 1985/10/16 | 487 | 512 | 483 | 506 | 4,248,000 |
| 1985/10/15 | 476 | 487 | 476 | 487 | 1,038,000 |
| 1985/10/14 | 485 | 485 | 475 | 476 | 485,000 |
| 1985/10/11 | 480 | 487 | 480 | 487 | 866,000 |
| 1985/10/09 | 486 | 488 | 480 | 482 | 1,130,000 |
| 1985/10/08 | 494 | 495 | 486 | 488 | 2,372,000 |
| 1985/10/07 | 494 | 499 | 489 | 489 | 3,059,000 |
| 1985/10/05 | 492 | 496 | 487 | 489 | 1,918,000 |
| 1985/10/04 | 485 | 495 | 478 | 490 | 3,975,000 |
| 1985/10/03 | 478 | 486 | 477 | 485 | 2,612,000 |
| 1985/10/02 | 467 | 487 | 467 | 480 | 5,248,999 |
| 1985/10/01 | 472 | 476 | 461 | 467 | 3,119,000 |
| 1985/09/30 | 457 | 470 | 457 | 467 | 2,347,000 |
| 1985/09/28 | 453 | 458 | 450 | 455 | 1,173,000 |
| 1985/09/27 | 443 | 463 | 443 | 455 | 4,026,000 |
| 1985/09/26 | 440 | 444 | 425 | 444 | 1,933,000 |
| 1985/09/25 | 440 | 448 | 440 | 444 | 377,000 |
| 1985/09/24 | 443 | 452 | 441 | 445 | 607,000 |
| 1985/09/21 | 444 | 445 | 437 | 438 | 346,000 |
| 1985/09/20 | 449 | 449 | 443 | 444 | 881,000 |
| 1985/09/19 | 435 | 453 | 432 | 452 | 2,024,000 |
| 1985/09/18 | 439 | 439 | 429 | 430 | 1,253,000 |
| 1985/09/17 | 434 | 445 | 427 | 443 | 885,000 |
| 1985/09/13 | 411 | 430 | 411 | 429 | 964,000 |
| 1985/09/12 | 424 | 424 | 416 | 416 | 506,000 |
| 1985/09/11 | 421 | 429 | 414 | 424 | 909,000 |
| 1985/09/10 | 408 | 413 | 405 | 406 | 393,000 |
| 1985/09/09 | 407 | 408 | 403 | 405 | 112,000 |
| 1985/09/07 | 401 | 405 | 401 | 402 | 76,000 |
| 1985/09/06 | 402 | 407 | 401 | 405 | 223,000 |
| 1985/09/05 | 409 | 409 | 405 | 407 | 160,000 |
| 1985/09/04 | 410 | 410 | 406 | 408 | 169,000 |
| 1985/09/03 | 412 | 414 | 404 | 404 | 247,000 |
| 1985/09/02 | 417 | 418 | 412 | 414 | 198,000 |
| 1985/08/31 | 419 | 420 | 418 | 418 | 206,000 |
| 1985/08/30 | 412 | 425 | 412 | 424 | 545,000 |
| 1985/08/29 | 405 | 408 | 400 | 408 | 158,000 |
| 1985/08/28 | 399 | 403 | 398 | 401 | 295,000 |
| 1985/08/27 | 400 | 404 | 395 | 400 | 332,000 |
| 1985/08/26 | 403 | 408 | 398 | 406 | 603,000 |
| 1985/08/24 | 391 | 410 | 389 | 410 | 391,000 |
| 1985/08/23 | 390 | 394 | 390 | 390 | 306,000 |
| 1985/08/22 | 390 | 394 | 390 | 392 | 436,000 |
| 1985/08/21 | 398 | 398 | 386 | 389 | 396,000 |
| 1985/08/20 | 396 | 400 | 396 | 397 | 170,000 |
| 1985/08/19 | 396 | 400 | 396 | 396 | 69,000 |
| 1985/08/17 | 402 | 404 | 395 | 395 | 115,000 |
| 1985/08/16 | 404 | 405 | 400 | 402 | 138,000 |
| 1985/08/15 | 400 | 404 | 399 | 404 | 108,000 |
| 1985/08/14 | 394 | 410 | 394 | 405 | 68,000 |
| 1985/08/13 | 398 | 398 | 395 | 395 | 92,000 |
| 1985/08/12 | 403 | 405 | 397 | 397 | 121,000 |
| 1985/08/09 | 407 | 407 | 400 | 400 | 161,000 |
| 1985/08/08 | 406 | 407 | 401 | 405 | 92,000 |
| 1985/08/07 | 410 | 410 | 406 | 406 | 239,000 |
| 1985/08/06 | 416 | 416 | 410 | 410 | 230,000 |
| 1985/08/05 | 414 | 425 | 414 | 417 | 207,000 |
| 1985/08/03 | 401 | 414 | 401 | 414 | 56,000 |
| 1985/08/02 | 391 | 415 | 391 | 410 | 130,000 |
| 1985/08/01 | 394 | 397 | 390 | 391 | 132,000 |
| 1985/07/31 | 376 | 394 | 376 | 394 | 170,000 |
| 1985/07/30 | 383 | 386 | 371 | 371 | 166,000 |
| 1985/07/29 | 401 | 405 | 391 | 396 | 181,000 |
| 1985/07/27 | 406 | 415 | 405 | 405 | 169,000 |
| 1985/07/26 | 415 | 417 | 410 | 411 | 223,000 |
| 1985/07/25 | 415 | 419 | 413 | 415 | 142,000 |
| 1985/07/24 | 418 | 420 | 415 | 415 | 114,000 |
| 1985/07/23 | 420 | 420 | 415 | 418 | 172,000 |
| 1985/07/22 | 415 | 425 | 412 | 425 | 40,000 |
| 1985/07/20 | 415 | 425 | 415 | 425 | 118,000 |
| 1985/07/19 | 415 | 420 | 415 | 415 | 102,000 |
| 1985/07/18 | 416 | 420 | 416 | 420 | 57,000 |
| 1985/07/17 | 420 | 429 | 420 | 420 | 99,000 |
| 1985/07/16 | 408 | 420 | 408 | 420 | 99,000 |
| 1985/07/15 | 415 | 415 | 408 | 408 | 118,000 |
| 1985/07/12 | 420 | 420 | 412 | 420 | 162,000 |
| 1985/07/11 | 422 | 422 | 420 | 420 | 345,000 |
| 1985/07/10 | 430 | 433 | 421 | 422 | 345,000 |
| 1985/07/09 | 440 | 440 | 436 | 438 | 146,000 |
| 1985/07/08 | 450 | 455 | 441 | 441 | 219,000 |
| 1985/07/06 | 439 | 450 | 435 | 440 | 210,000 |
| 1985/07/05 | 449 | 449 | 436 | 449 | 246,000 |
| 1985/07/04 | 455 | 455 | 436 | 444 | 567,000 |
| 1985/07/03 | 460 | 460 | 451 | 455 | 977,000 |
| 1985/07/02 | 460 | 470 | 455 | 464 | 3,185,000 |
| 1985/07/01 | 440 | 453 | 440 | 450 | 1,717,000 |
| 1985/06/29 | 428 | 432 | 420 | 420 | 275,000 |
| 1985/06/28 | 421 | 435 | 421 | 430 | 247,000 |
| 1985/06/27 | 421 | 425 | 419 | 420 | 386,000 |
| 1985/06/26 | 420 | 422 | 416 | 421 | 341,000 |
| 1985/06/25 | 415 | 420 | 415 | 420 | 106,000 |
| 1985/06/24 | 429 | 429 | 420 | 420 | 79,000 |
| 1985/06/22 | 410 | 425 | 410 | 420 | 67,000 |
| 1985/06/21 | 411 | 415 | 410 | 410 | 88,000 |
| 1985/06/20 | 415 | 415 | 411 | 411 | 144,000 |
| 1985/06/19 | 420 | 421 | 417 | 417 | 323,000 |
| 1985/06/18 | 421 | 425 | 420 | 421 | 150,000 |
| 1985/06/17 | 425 | 435 | 425 | 429 | 162,000 |
| 1985/06/15 | 420 | 422 | 417 | 420 | 57,000 |
| 1985/06/14 | 418 | 427 | 418 | 420 | 82,000 |
| 1985/06/13 | 421 | 428 | 416 | 416 | 182,000 |
| 1985/06/12 | 420 | 420 | 415 | 416 | 90,000 |
| 1985/06/11 | 416 | 426 | 416 | 417 | 61,000 |
| 1985/06/10 | 420 | 424 | 416 | 420 | 89,000 |
| 1985/06/07 | 427 | 430 | 416 | 416 | 176,000 |
| 1985/06/06 | 435 | 445 | 425 | 425 | 443,000 |
| 1985/06/05 | 420 | 425 | 418 | 420 | 307,000 |
| 1985/06/04 | 422 | 428 | 420 | 420 | 79,000 |
| 1985/06/03 | 430 | 430 | 422 | 422 | 180,000 |
| 1985/05/31 | 420 | 451 | 416 | 450 | 325,000 |
| 1985/05/30 | 431 | 437 | 421 | 421 | 213,000 |
| 1985/05/29 | 437 | 440 | 431 | 437 | 299,000 |
| 1985/05/28 | 437 | 440 | 433 | 440 | 254,000 |
| 1985/05/27 | 435 | 444 | 435 | 438 | 87,000 |
| 1985/05/25 | 431 | 439 | 430 | 430 | 92,000 |
| 1985/05/24 | 450 | 450 | 435 | 436 | 225,000 |
| 1985/05/23 | 472 | 472 | 451 | 451 | 1,143,000 |
| 1985/05/22 | 442 | 465 | 442 | 462 | 2,029,000 |
| 1985/05/21 | 430 | 445 | 429 | 442 | 641,000 |
| 1985/05/20 | 428 | 433 | 418 | 418 | 194,000 |
| 1985/05/18 | 420 | 425 | 415 | 423 | 124,000 |
| 1985/05/17 | 412 | 420 | 407 | 415 | 165,000 |
| 1985/05/16 | 415 | 415 | 410 | 414 | 102,000 |
| 1985/05/15 | 415 | 425 | 415 | 420 | 274,000 |
| 1985/05/14 | 415 | 420 | 415 | 415 | 373,000 |
| 1985/05/13 | 410 | 414 | 410 | 410 | 183,000 |
| 1985/05/10 | 406 | 412 | 405 | 405 | 215,000 |
| 1985/05/09 | 413 | 416 | 410 | 410 | 160,000 |
| 1985/05/08 | 415 | 420 | 411 | 412 | 194,000 |
| 1985/05/07 | 420 | 420 | 413 | 417 | 82,000 |
| 1985/05/04 | 415 | 417 | 412 | 415 | 269,000 |
| 1985/05/02 | 417 | 425 | 417 | 421 | 74,000 |
| 1985/05/01 | 416 | 421 | 415 | 421 | 232,000 |
| 1985/04/30 | 411 | 423 | 410 | 423 | 57,000 |
| 1985/04/27 | 418 | 424 | 410 | 410 | 165,000 |
| 1985/04/26 | 418 | 428 | 409 | 419 | 1,259,000 |
| 1985/04/25 | 423 | 430 | 416 | 429 | 305,000 |
| 1985/04/24 | 420 | 425 | 415 | 418 | 194,000 |
| 1985/04/23 | 423 | 424 | 420 | 420 | 113,000 |
| 1985/04/22 | 410 | 425 | 410 | 423 | 409,000 |
| 1985/04/20 | 406 | 410 | 402 | 409 | 429,000 |
| 1985/04/19 | 415 | 416 | 405 | 410 | 842,000 |
| 1985/04/18 | 438 | 438 | 420 | 424 | 326,000 |
| 1985/04/17 | 435 | 440 | 432 | 432 | 748,000 |
| 1985/04/16 | 460 | 460 | 445 | 450 | 391,000 |
| 1985/04/15 | 466 | 467 | 460 | 460 | 393,000 |
| 1985/04/12 | 475 | 475 | 459 | 465 | 432,000 |
| 1985/04/11 | 464 | 480 | 460 | 480 | 483,000 |
| 1985/04/10 | 456 | 464 | 455 | 455 | 528,000 |
| 1985/04/09 | 459 | 462 | 452 | 456 | 412,000 |
| 1985/04/08 | 465 | 470 | 459 | 459 | 336,000 |
| 1985/04/06 | 467 | 470 | 462 | 465 | 202,000 |
| 1985/04/05 | 470 | 471 | 469 | 469 | 504,000 |
| 1985/04/04 | 480 | 480 | 469 | 470 | 1,067,000 |
| 1985/04/03 | 480 | 485 | 471 | 480 | 1,216,000 |
| 1985/04/02 | 475 | 480 | 468 | 480 | 281,000 |
| 1985/04/01 | 480 | 494 | 470 | 470 | 1,783,000 |
| 1985/03/30 | 476 | 480 | 467 | 480 | 486,000 |
| 1985/03/29 | 495 | 495 | 473 | 480 | 2,108,000 |
| 1985/03/28 | 489 | 508 | 489 | 495 | 5,836,999 |
| 1985/03/27 | 475 | 490 | 470 | 489 | 1,542,000 |
| 1985/03/26 | 480 | 483 | 470 | 470 | 776,000 |
| 1985/03/25 | 495 | 495 | 475 | 485 | 426,000 |
| 1985/03/23 | 494 | 498 | 493 | 495 | 359,000 |
| 1985/03/22 | 492 | 499 | 486 | 499 | 719,000 |
| 1985/03/20 | 495 | 495 | 482 | 494 | 650,000 |
| 1985/03/19 | 500 | 500 | 485 | 490 | 582,000 |
| 1985/03/18 | 499 | 503 | 490 | 500 | 396,000 |
| 1985/03/16 | 490 | 509 | 490 | 509 | 623,000 |
| 1985/03/15 | 500 | 509 | 490 | 500 | 1,872,000 |
| 1985/03/14 | 495 | 515 | 495 | 505 | 2,149,000 |
| 1985/03/13 | 523 | 528 | 503 | 509 | 10,919,999 |
| 1985/03/12 | 484 | 513 | 481 | 513 | 8,742,999 |
| 1985/03/11 | 469 | 485 | 469 | 484 | 3,125,000 |
| 1985/03/08 | 462 | 467 | 458 | 464 | 1,107,000 |
| 1985/03/07 | 468 | 473 | 462 | 467 | 1,238,000 |
| 1985/03/06 | 455 | 469 | 455 | 469 | 817,000 |
| 1985/03/05 | 466 | 469 | 450 | 450 | 1,233,000 |
| 1985/03/04 | 480 | 480 | 466 | 466 | 797,000 |
| 1985/03/02 | 477 | 481 | 469 | 481 | 1,444,000 |
| 1985/03/01 | 465 | 466 | 458 | 465 | 1,824,000 |
| 1985/02/28 | 478 | 480 | 469 | 469 | 1,964,000 |
| 1985/02/27 | 492 | 492 | 470 | 480 | 4,025,000 |
| 1985/02/26 | 489 | 501 | 484 | 495 | 16,961,998 |
| 1985/02/25 | 475 | 484 | 466 | 484 | 3,397,000 |
| 1985/02/23 | 479 | 483 | 456 | 470 | 3,380,000 |
| 1985/02/22 | 455 | 484 | 455 | 475 | 9,695,999 |
| 1985/02/21 | 437 | 450 | 435 | 450 | 3,588,000 |
| 1985/02/20 | 433 | 434 | 421 | 422 | 1,923,000 |
| 1985/02/19 | 440 | 440 | 426 | 428 | 1,771,000 |
| 1985/02/18 | 434 | 442 | 431 | 437 | 4,340,000 |
| 1985/02/16 | 427 | 429 | 422 | 429 | 2,280,000 |
| 1985/02/15 | 430 | 430 | 418 | 419 | 6,737,999 |
| 1985/02/14 | 405 | 410 | 400 | 410 | 5,065,999 |
| 1985/02/13 | 403 | 404 | 397 | 397 | 7,186,999 |
| 1985/02/12 | 389 | 398 | 385 | 398 | 7,826,999 |
| 1985/02/08 | 370 | 385 | 367 | 380 | 4,851,000 |
| 1985/02/07 | 361 | 367 | 358 | 367 | 2,667,000 |
| 1985/02/06 | 353 | 362 | 353 | 357 | 1,506,000 |
| 1985/02/05 | 355 | 355 | 350 | 350 | 1,133,000 |
| 1985/02/04 | 350 | 355 | 347 | 354 | 712,000 |
| 1985/02/02 | 337 | 345 | 337 | 345 | 572,000 |
| 1985/02/01 | 337 | 340 | 336 | 337 | 399,000 |
| 1985/01/31 | 340 | 344 | 337 | 337 | 452,000 |
| 1985/01/30 | 323 | 340 | 323 | 340 | 537,000 |
| 1985/01/29 | 326 | 326 | 315 | 318 | 346,000 |
| 1985/01/28 | 326 | 328 | 326 | 326 | 71,000 |
| 1985/01/26 | 328 | 330 | 326 | 330 | 98,000 |
| 1985/01/25 | 333 | 334 | 328 | 330 | 147,000 |
| 1985/01/24 | 334 | 334 | 330 | 331 | 242,000 |
| 1985/01/23 | 331 | 339 | 331 | 338 | 159,000 |
| 1985/01/22 | 340 | 340 | 331 | 331 | 198,000 |
| 1985/01/21 | 334 | 340 | 333 | 340 | 100,000 |
| 1985/01/19 | 335 | 335 | 330 | 330 | 59,000 |
| 1985/01/18 | 328 | 335 | 328 | 330 | 172,000 |
| 1985/01/17 | 340 | 340 | 325 | 330 | 200,000 |
| 1985/01/16 | 340 | 343 | 339 | 343 | 167,000 |
| 1985/01/14 | 340 | 343 | 338 | 338 | 184,000 |
| 1985/01/11 | 340 | 345 | 338 | 338 | 225,000 |
| 1985/01/10 | 335 | 340 | 335 | 336 | 353,000 |
| 1985/01/09 | 329 | 330 | 326 | 330 | 221,000 |
| 1985/01/08 | 330 | 331 | 325 | 330 | 117,000 |
| 1985/01/07 | 330 | 331 | 328 | 329 | 129,000 |
| 1985/01/05 | 330 | 333 | 323 | 331 | 184,000 |
| 1985/01/04 | 323 | 326 | 322 | 326 | 140,000 |