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 |
|---|---|---|---|---|---|
| 2003/12/30 | 618 | 627 | 614 | 625 | 570,000 |
| 2003/12/29 | 608 | 612 | 604 | 610 | 1,803,000 |
| 2003/12/26 | 612 | 612 | 604 | 610 | 670,000 |
| 2003/12/25 | 597 | 612 | 597 | 611 | 1,868,000 |
| 2003/12/24 | 600 | 616 | 596 | 612 | 2,050,000 |
| 2003/12/22 | 593 | 606 | 593 | 599 | 1,289,000 |
| 2003/12/19 | 601 | 604 | 596 | 600 | 2,805,000 |
| 2003/12/18 | 584 | 594 | 583 | 587 | 2,415,000 |
| 2003/12/17 | 582 | 585 | 569 | 581 | 2,420,000 |
| 2003/12/16 | 563 | 581 | 562 | 580 | 1,532,000 |
| 2003/12/15 | 584 | 584 | 575 | 577 | 2,421,000 |
| 2003/12/12 | 550 | 573 | 549 | 570 | 4,909,000 |
| 2003/12/11 | 538 | 548 | 534 | 546 | 2,612,000 |
| 2003/12/10 | 550 | 551 | 536 | 545 | 2,202,000 |
| 2003/12/09 | 566 | 570 | 551 | 556 | 2,076,000 |
| 2003/12/08 | 553 | 566 | 551 | 566 | 2,027,000 |
| 2003/12/05 | 575 | 579 | 569 | 573 | 2,018,000 |
| 2003/12/04 | 579 | 582 | 575 | 575 | 1,934,000 |
| 2003/12/03 | 580 | 585 | 574 | 579 | 1,712,000 |
| 2003/12/02 | 579 | 587 | 578 | 586 | 2,669,000 |
| 2003/12/01 | 571 | 594 | 565 | 589 | 2,404,000 |
| 2003/11/28 | 594 | 600 | 582 | 584 | 1,114,000 |
| 2003/11/27 | 600 | 604 | 595 | 600 | 1,136,000 |
| 2003/11/26 | 582 | 603 | 581 | 595 | 2,155,000 |
| 2003/11/25 | 580 | 590 | 573 | 575 | 2,261,000 |
| 2003/11/21 | 571 | 592 | 571 | 590 | 1,692,000 |
| 2003/11/20 | 578 | 582 | 561 | 571 | 2,485,000 |
| 2003/11/19 | 570 | 587 | 570 | 575 | 1,747,000 |
| 2003/11/18 | 599 | 599 | 579 | 590 | 1,963,000 |
| 2003/11/17 | 625 | 625 | 595 | 598 | 1,085,000 |
| 2003/11/14 | 635 | 640 | 622 | 625 | 1,108,000 |
| 2003/11/13 | 640 | 645 | 626 | 628 | 1,302,000 |
| 2003/11/12 | 629 | 640 | 628 | 637 | 1,761,000 |
| 2003/11/11 | 636 | 647 | 622 | 629 | 1,076,000 |
| 2003/11/10 | 640 | 649 | 638 | 640 | 1,422,000 |
| 2003/11/07 | 652 | 653 | 634 | 650 | 1,051,000 |
| 2003/11/06 | 653 | 660 | 638 | 643 | 1,948,000 |
| 2003/11/05 | 664 | 665 | 654 | 661 | 2,016,000 |
| 2003/11/04 | 655 | 666 | 650 | 663 | 3,707,000 |
| 2003/10/31 | 636 | 643 | 633 | 642 | 3,451,000 |
| 2003/10/30 | 618 | 627 | 610 | 623 | 1,278,000 |
| 2003/10/29 | 620 | 623 | 614 | 617 | 2,265,000 |
| 2003/10/28 | 585 | 611 | 578 | 606 | 2,740,000 |
| 2003/10/27 | 587 | 597 | 582 | 585 | 859,000 |
| 2003/10/24 | 600 | 600 | 574 | 587 | 2,542,000 |
| 2003/10/23 | 613 | 613 | 582 | 584 | 2,525,000 |
| 2003/10/22 | 625 | 627 | 614 | 616 | 1,146,000 |
| 2003/10/21 | 623 | 628 | 616 | 624 | 2,237,000 |
| 2003/10/20 | 613 | 615 | 607 | 615 | 3,241,000 |
| 2003/10/17 | 623 | 623 | 611 | 619 | 1,258,000 |
| 2003/10/16 | 618 | 620 | 604 | 613 | 2,400,000 |
| 2003/10/15 | 620 | 632 | 615 | 625 | 2,845,000 |
| 2003/10/14 | 618 | 623 | 606 | 608 | 4,154,000 |
| 2003/10/10 | 625 | 635 | 624 | 626 | 1,792,000 |
| 2003/10/09 | 627 | 629 | 620 | 627 | 863,000 |
| 2003/10/08 | 639 | 641 | 625 | 632 | 1,293,000 |
| 2003/10/07 | 631 | 639 | 622 | 638 | 1,378,000 |
| 2003/10/06 | 630 | 637 | 620 | 631 | 2,363,000 |
| 2003/10/03 | 631 | 636 | 617 | 624 | 2,977,000 |
| 2003/10/02 | 635 | 638 | 620 | 630 | 2,482,000 |
| 2003/10/01 | 635 | 647 | 616 | 638 | 1,867,000 |
| 2003/09/30 | 606 | 648 | 606 | 645 | 2,390,000 |
| 2003/09/29 | 624 | 625 | 605 | 605 | 1,054,000 |
| 2003/09/26 | 642 | 642 | 626 | 626 | 1,558,000 |
| 2003/09/25 | 650 | 655 | 639 | 649 | 2,471,000 |
| 2003/09/24 | 645 | 673 | 645 | 673 | 2,546,000 |
| 2003/09/22 | 655 | 655 | 615 | 615 | 2,678,000 |
| 2003/09/19 | 674 | 674 | 654 | 655 | 2,088,000 |
| 2003/09/18 | 635 | 680 | 635 | 673 | 4,791,000 |
| 2003/09/17 | 648 | 656 | 626 | 634 | 3,324,000 |
| 2003/09/16 | 657 | 659 | 643 | 646 | 1,290,000 |
| 2003/09/12 | 660 | 660 | 648 | 655 | 2,638,000 |
| 2003/09/11 | 649 | 654 | 640 | 640 | 1,741,000 |
| 2003/09/10 | 650 | 656 | 641 | 645 | 2,079,000 |
| 2003/09/09 | 635 | 646 | 628 | 644 | 2,615,000 |
| 2003/09/08 | 638 | 640 | 630 | 636 | 1,325,000 |
| 2003/09/05 | 646 | 648 | 633 | 640 | 1,954,000 |
| 2003/09/04 | 644 | 646 | 632 | 635 | 1,523,000 |
| 2003/09/03 | 655 | 661 | 644 | 646 | 2,994,000 |
| 2003/09/02 | 650 | 651 | 635 | 645 | 2,255,000 |
| 2003/09/01 | 632 | 655 | 632 | 654 | 1,711,000 |
| 2003/08/29 | 635 | 645 | 624 | 625 | 3,202,000 |
| 2003/08/28 | 650 | 661 | 646 | 655 | 4,217,000 |
| 2003/08/27 | 640 | 652 | 635 | 640 | 1,305,000 |
| 2003/08/26 | 632 | 645 | 632 | 641 | 1,511,000 |
| 2003/08/25 | 639 | 646 | 624 | 630 | 1,694,000 |
| 2003/08/22 | 657 | 657 | 637 | 638 | 1,534,000 |
| 2003/08/21 | 647 | 659 | 640 | 657 | 2,946,000 |
| 2003/08/20 | 627 | 656 | 627 | 656 | 5,304,000 |
| 2003/08/19 | 616 | 627 | 606 | 617 | 3,899,000 |
| 2003/08/18 | 583 | 600 | 583 | 596 | 1,699,000 |
| 2003/08/15 | 590 | 590 | 564 | 583 | 3,015,000 |
| 2003/08/14 | 566 | 586 | 565 | 580 | 2,680,000 |
| 2003/08/13 | 548 | 580 | 548 | 573 | 2,778,000 |
| 2003/08/12 | 537 | 546 | 536 | 538 | 1,987,000 |
| 2003/08/11 | 527 | 545 | 527 | 545 | 3,069,000 |
| 2003/08/08 | 572 | 572 | 545 | 547 | 2,522,000 |
| 2003/08/07 | 549 | 574 | 545 | 571 | 3,572,000 |
| 2003/08/06 | 532 | 559 | 530 | 544 | 2,085,000 |
| 2003/08/05 | 541 | 542 | 531 | 531 | 1,677,000 |
| 2003/08/04 | 540 | 550 | 534 | 546 | 1,275,000 |
| 2003/08/01 | 550 | 552 | 538 | 539 | 1,353,000 |
| 2003/07/31 | 543 | 547 | 530 | 541 | 2,057,000 |
| 2003/07/30 | 557 | 561 | 546 | 546 | 990,000 |
| 2003/07/29 | 563 | 569 | 557 | 560 | 1,925,000 |
| 2003/07/28 | 562 | 568 | 558 | 568 | 1,405,000 |
| 2003/07/25 | 568 | 568 | 551 | 555 | 3,948,000 |
| 2003/07/24 | 578 | 586 | 570 | 577 | 2,636,000 |
| 2003/07/23 | 554 | 564 | 554 | 558 | 2,562,000 |
| 2003/07/22 | 545 | 551 | 537 | 550 | 1,983,000 |
| 2003/07/18 | 520 | 539 | 520 | 536 | 2,718,000 |
| 2003/07/17 | 535 | 540 | 527 | 530 | 1,743,000 |
| 2003/07/16 | 566 | 568 | 551 | 555 | 1,428,000 |
| 2003/07/15 | 593 | 593 | 573 | 573 | 1,643,000 |
| 2003/07/14 | 575 | 600 | 574 | 583 | 3,212,000 |
| 2003/07/11 | 573 | 574 | 555 | 561 | 1,708,000 |
| 2003/07/10 | 575 | 600 | 575 | 584 | 1,737,000 |
| 2003/07/09 | 597 | 597 | 579 | 585 | 996,000 |
| 2003/07/08 | 592 | 598 | 580 | 597 | 2,438,000 |
| 2003/07/07 | 577 | 588 | 573 | 587 | 1,460,000 |
| 2003/07/04 | 561 | 565 | 553 | 565 | 1,694,000 |
| 2003/07/03 | 586 | 586 | 557 | 571 | 2,784,000 |
| 2003/07/02 | 550 | 556 | 548 | 556 | 1,731,000 |
| 2003/07/01 | 546 | 551 | 532 | 544 | 1,401,000 |
| 2003/06/30 | 544 | 555 | 543 | 555 | 2,993,000 |
| 2003/06/27 | 523 | 545 | 523 | 540 | 3,391,000 |
| 2003/06/26 | 511 | 523 | 510 | 523 | 3,667,000 |
| 2003/06/25 | 505 | 511 | 504 | 510 | 1,938,000 |
| 2003/06/24 | 512 | 515 | 505 | 506 | 1,154,000 |
| 2003/06/23 | 519 | 520 | 511 | 520 | 2,119,000 |
| 2003/06/20 | 510 | 520 | 510 | 518 | 784,000 |
| 2003/06/19 | 514 | 520 | 509 | 513 | 815,000 |
| 2003/06/18 | 521 | 530 | 519 | 524 | 1,958,000 |
| 2003/06/17 | 518 | 523 | 514 | 517 | 2,399,000 |
| 2003/06/16 | 513 | 518 | 508 | 518 | 822,000 |
| 2003/06/13 | 513 | 518 | 509 | 516 | 2,489,000 |
| 2003/06/12 | 517 | 519 | 513 | 513 | 1,385,000 |
| 2003/06/11 | 502 | 513 | 502 | 511 | 1,274,000 |
| 2003/06/10 | 508 | 511 | 490 | 497 | 1,895,000 |
| 2003/06/09 | 508 | 520 | 502 | 511 | 4,052,000 |
| 2003/06/06 | 484 | 507 | 481 | 502 | 5,037,000 |
| 2003/06/05 | 466 | 478 | 466 | 470 | 2,807,000 |
| 2003/06/04 | 464 | 468 | 461 | 466 | 1,707,000 |
| 2003/06/03 | 470 | 475 | 460 | 474 | 2,041,000 |
| 2003/06/02 | 485 | 485 | 471 | 476 | 1,312,000 |
| 2003/05/30 | 465 | 484 | 464 | 484 | 2,677,000 |
| 2003/05/29 | 457 | 460 | 449 | 460 | 1,204,000 |
| 2003/05/28 | 463 | 467 | 454 | 456 | 1,719,000 |
| 2003/05/27 | 473 | 474 | 460 | 460 | 1,413,000 |
| 2003/05/26 | 466 | 477 | 463 | 474 | 1,475,000 |
| 2003/05/23 | 456 | 463 | 455 | 460 | 1,418,000 |
| 2003/05/22 | 450 | 458 | 447 | 452 | 922,000 |
| 2003/05/21 | 460 | 465 | 449 | 453 | 1,387,000 |
| 2003/05/20 | 450 | 462 | 447 | 459 | 1,240,000 |
| 2003/05/19 | 466 | 466 | 451 | 453 | 2,059,000 |
| 2003/05/16 | 465 | 466 | 463 | 466 | 1,224,000 |
| 2003/05/15 | 471 | 472 | 462 | 463 | 1,613,000 |
| 2003/05/14 | 475 | 476 | 470 | 472 | 2,184,000 |
| 2003/05/13 | 485 | 487 | 475 | 475 | 1,805,000 |
| 2003/05/12 | 476 | 480 | 473 | 475 | 1,222,000 |
| 2003/05/09 | 465 | 471 | 462 | 471 | 2,339,000 |
| 2003/05/08 | 466 | 470 | 463 | 468 | 1,263,000 |
| 2003/05/07 | 476 | 482 | 469 | 470 | 2,068,000 |
| 2003/05/06 | 477 | 486 | 477 | 481 | 1,043,000 |
| 2003/05/02 | 468 | 481 | 468 | 476 | 1,255,000 |
| 2003/05/01 | 475 | 477 | 467 | 473 | 2,246,000 |
| 2003/04/30 | 472 | 485 | 472 | 485 | 1,800,000 |
| 2003/04/28 | 466 | 472 | 464 | 468 | 1,206,000 |
| 2003/04/25 | 472 | 475 | 465 | 466 | 1,846,000 |
| 2003/04/24 | 478 | 489 | 474 | 482 | 1,801,000 |
| 2003/04/23 | 488 | 495 | 479 | 479 | 2,274,000 |
| 2003/04/22 | 498 | 498 | 487 | 487 | 1,541,000 |
| 2003/04/21 | 495 | 503 | 490 | 500 | 2,595,000 |
| 2003/04/18 | 485 | 501 | 485 | 494 | 2,136,000 |
| 2003/04/17 | 486 | 507 | 486 | 490 | 6,815,000 |
| 2003/04/16 | 473 | 480 | 468 | 478 | 3,793,000 |
| 2003/04/15 | 457 | 463 | 454 | 458 | 2,169,000 |
| 2003/04/14 | 448 | 456 | 448 | 453 | 2,732,000 |
| 2003/04/11 | 448 | 460 | 444 | 444 | 3,067,000 |
| 2003/04/10 | 453 | 456 | 436 | 448 | 4,195,000 |
| 2003/04/09 | 459 | 461 | 450 | 454 | 3,663,000 |
| 2003/04/08 | 449 | 458 | 445 | 458 | 3,329,000 |
| 2003/04/07 | 444 | 456 | 442 | 448 | 2,034,000 |
| 2003/04/04 | 438 | 446 | 429 | 438 | 3,613,000 |
| 2003/04/03 | 455 | 458 | 441 | 446 | 4,880,000 |
| 2003/04/02 | 432 | 450 | 432 | 450 | 11,116,000 |
| 2003/04/01 | 406 | 430 | 406 | 427 | 16,518,000 |
| 2003/03/31 | 475 | 475 | 459 | 466 | 1,062,000 |
| 2003/03/28 | 473 | 478 | 470 | 475 | 2,456,000 |
| 2003/03/27 | 492 | 492 | 477 | 478 | 2,587,000 |
| 2003/03/26 | 483 | 498 | 483 | 497 | 1,640,000 |
| 2003/03/25 | 483 | 486 | 472 | 476 | 3,377,000 |
| 2003/03/24 | 497 | 499 | 486 | 496 | 3,570,000 |
| 2003/03/20 | 457 | 483 | 455 | 481 | 7,038,000 |
| 2003/03/19 | 446 | 453 | 441 | 448 | 3,555,000 |
| 2003/03/18 | 440 | 446 | 435 | 441 | 3,156,000 |
| 2003/03/17 | 438 | 438 | 423 | 427 | 1,732,000 |
| 2003/03/14 | 440 | 440 | 433 | 433 | 3,086,000 |
| 2003/03/13 | 438 | 438 | 426 | 427 | 1,497,000 |
| 2003/03/12 | 428 | 437 | 426 | 429 | 1,602,000 |
| 2003/03/11 | 430 | 440 | 423 | 423 | 1,946,000 |
| 2003/03/10 | 432 | 435 | 428 | 433 | 1,503,000 |
| 2003/03/07 | 461 | 465 | 442 | 442 | 1,668,000 |
| 2003/03/06 | 476 | 480 | 465 | 465 | 1,416,000 |
| 2003/03/05 | 467 | 474 | 461 | 472 | 3,399,000 |
| 2003/03/04 | 451 | 466 | 451 | 466 | 2,470,000 |
| 2003/03/03 | 459 | 459 | 442 | 447 | 1,974,000 |
| 2003/02/28 | 454 | 464 | 452 | 454 | 2,017,000 |
| 2003/02/27 | 460 | 461 | 449 | 454 | 1,459,000 |
| 2003/02/26 | 463 | 473 | 463 | 470 | 1,097,000 |
| 2003/02/25 | 471 | 474 | 462 | 462 | 2,510,000 |
| 2003/02/24 | 480 | 487 | 478 | 479 | 2,178,000 |
| 2003/02/21 | 487 | 491 | 481 | 482 | 1,356,000 |
| 2003/02/20 | 489 | 489 | 482 | 485 | 944,000 |
| 2003/02/19 | 495 | 498 | 485 | 490 | 2,694,000 |
| 2003/02/18 | 501 | 503 | 487 | 494 | 2,961,000 |
| 2003/02/17 | 505 | 508 | 496 | 500 | 2,556,000 |
| 2003/02/14 | 499 | 508 | 498 | 500 | 2,987,000 |
| 2003/02/13 | 505 | 512 | 495 | 498 | 3,139,000 |
| 2003/02/12 | 506 | 514 | 506 | 506 | 2,540,000 |
| 2003/02/10 | 515 | 516 | 507 | 508 | 1,423,000 |
| 2003/02/07 | 516 | 522 | 516 | 520 | 1,188,000 |
| 2003/02/06 | 524 | 525 | 514 | 515 | 1,058,000 |
| 2003/02/05 | 520 | 534 | 519 | 525 | 1,758,000 |
| 2003/02/04 | 530 | 534 | 526 | 530 | 1,306,000 |
| 2003/02/03 | 520 | 526 | 516 | 521 | 1,701,000 |
| 2003/01/31 | 514 | 530 | 508 | 526 | 2,921,000 |
| 2003/01/30 | 507 | 514 | 507 | 510 | 1,100,000 |
| 2003/01/29 | 517 | 518 | 503 | 503 | 2,190,000 |
| 2003/01/28 | 513 | 517 | 510 | 514 | 1,832,000 |
| 2003/01/27 | 518 | 519 | 512 | 512 | 1,776,000 |
| 2003/01/24 | 522 | 533 | 518 | 520 | 2,691,000 |
| 2003/01/23 | 523 | 529 | 514 | 529 | 2,613,000 |
| 2003/01/22 | 541 | 547 | 531 | 531 | 1,448,000 |
| 2003/01/21 | 530 | 543 | 524 | 540 | 1,722,000 |
| 2003/01/20 | 535 | 538 | 523 | 529 | 1,857,000 |
| 2003/01/17 | 540 | 546 | 540 | 543 | 1,664,000 |
| 2003/01/16 | 548 | 554 | 541 | 548 | 1,713,000 |
| 2003/01/15 | 555 | 555 | 545 | 546 | 2,240,000 |
| 2003/01/14 | 550 | 557 | 546 | 556 | 1,791,000 |
| 2003/01/10 | 546 | 554 | 540 | 549 | 2,524,000 |
| 2003/01/09 | 530 | 548 | 527 | 536 | 1,304,000 |
| 2003/01/08 | 544 | 544 | 534 | 536 | 1,724,000 |
| 2003/01/07 | 551 | 556 | 548 | 548 | 1,647,000 |
| 2003/01/06 | 546 | 546 | 540 | 541 | 715,000 |