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 |
|---|---|---|---|---|---|
| 2024/07/26 | 4,243 | 4,257 | 4,190 | 4,216 | 852,300 |
| 2024/07/25 | 4,291 | 4,303 | 4,230 | 4,242 | 778,100 |
| 2024/07/24 | 4,455 | 4,484 | 4,338 | 4,345 | 478,800 |
| 2024/07/23 | 4,489 | 4,503 | 4,448 | 4,473 | 468,000 |
| 2024/07/22 | 4,473 | 4,489 | 4,409 | 4,453 | 512,300 |
| 2024/07/19 | 4,490 | 4,490 | 4,420 | 4,489 | 803,300 |
| 2024/07/18 | 4,528 | 4,579 | 4,498 | 4,511 | 1,125,300 |
| 2024/07/17 | 4,400 | 4,555 | 4,386 | 4,538 | 1,023,300 |
| 2024/07/16 | 4,357 | 4,386 | 4,322 | 4,382 | 804,900 |
| 2024/07/12 | 4,380 | 4,395 | 4,331 | 4,387 | 882,100 |
| 2024/07/11 | 4,405 | 4,438 | 4,373 | 4,424 | 744,600 |
| 2024/07/10 | 4,372 | 4,372 | 4,322 | 4,361 | 849,000 |
| 2024/07/09 | 4,339 | 4,400 | 4,321 | 4,371 | 972,200 |
| 2024/07/08 | 4,335 | 4,350 | 4,306 | 4,310 | 999,800 |
| 2024/07/05 | 4,485 | 4,512 | 4,362 | 4,385 | 1,139,000 |
| 2024/07/04 | 4,512 | 4,514 | 4,472 | 4,484 | 841,600 |
| 2024/07/03 | 4,424 | 4,469 | 4,397 | 4,469 | 731,100 |
| 2024/07/02 | 4,400 | 4,410 | 4,345 | 4,404 | 802,300 |
| 2024/07/01 | 4,470 | 4,502 | 4,345 | 4,417 | 891,800 |
| 2024/06/28 | 4,410 | 4,456 | 4,407 | 4,440 | 756,000 |
| 2024/06/27 | 4,361 | 4,412 | 4,345 | 4,406 | 821,700 |
| 2024/06/26 | 4,352 | 4,365 | 4,316 | 4,356 | 981,300 |
| 2024/06/25 | 4,375 | 4,392 | 4,342 | 4,375 | 694,700 |
| 2024/06/24 | 4,310 | 4,359 | 4,301 | 4,314 | 655,300 |
| 2024/06/21 | 4,307 | 4,320 | 4,277 | 4,288 | 970,600 |
| 2024/06/20 | 4,319 | 4,338 | 4,216 | 4,263 | 871,000 |
| 2024/06/19 | 4,460 | 4,473 | 4,289 | 4,319 | 910,600 |
| 2024/06/18 | 4,396 | 4,452 | 4,352 | 4,441 | 756,600 |
| 2024/06/17 | 4,360 | 4,374 | 4,277 | 4,337 | 769,900 |
| 2024/06/14 | 4,339 | 4,393 | 4,332 | 4,347 | 1,036,400 |
| 2024/06/13 | 4,442 | 4,467 | 4,343 | 4,357 | 739,600 |
| 2024/06/12 | 4,533 | 4,538 | 4,443 | 4,447 | 711,400 |
| 2024/06/11 | 4,671 | 4,671 | 4,515 | 4,529 | 1,028,200 |
| 2024/06/10 | 4,721 | 4,732 | 4,669 | 4,683 | 353,900 |
| 2024/06/07 | 4,665 | 4,729 | 4,651 | 4,692 | 442,400 |
| 2024/06/06 | 4,750 | 4,791 | 4,688 | 4,689 | 473,700 |
| 2024/06/05 | 4,759 | 4,779 | 4,696 | 4,726 | 739,600 |
| 2024/06/04 | 4,749 | 4,834 | 4,749 | 4,772 | 630,600 |
| 2024/06/03 | 4,726 | 4,819 | 4,724 | 4,769 | 581,900 |
| 2024/05/31 | 4,715 | 4,772 | 4,692 | 4,751 | 1,205,700 |
| 2024/05/30 | 4,603 | 4,658 | 4,526 | 4,656 | 698,400 |
| 2024/05/29 | 4,790 | 4,799 | 4,645 | 4,659 | 594,700 |
| 2024/05/28 | 4,730 | 4,836 | 4,699 | 4,777 | 697,800 |
| 2024/05/27 | 4,646 | 4,696 | 4,623 | 4,696 | 552,700 |
| 2024/05/24 | 4,594 | 4,665 | 4,577 | 4,623 | 517,900 |
| 2024/05/23 | 4,560 | 4,598 | 4,484 | 4,591 | 546,400 |
| 2024/05/22 | 4,603 | 4,606 | 4,506 | 4,519 | 439,300 |
| 2024/05/21 | 4,625 | 4,692 | 4,582 | 4,589 | 497,300 |
| 2024/05/20 | 4,469 | 4,631 | 4,452 | 4,628 | 703,100 |
| 2024/05/17 | 4,473 | 4,522 | 4,437 | 4,468 | 911,000 |
| 2024/05/16 | 4,645 | 4,680 | 4,501 | 4,514 | 1,472,600 |
| 2024/05/15 | 4,455 | 4,777 | 4,389 | 4,715 | 2,765,400 |
| 2024/05/14 | 4,450 | 4,488 | 4,419 | 4,454 | 754,700 |
| 2024/05/13 | 4,483 | 4,510 | 4,439 | 4,482 | 298,200 |
| 2024/05/10 | 4,555 | 4,587 | 4,454 | 4,508 | 613,200 |
| 2024/05/09 | 4,460 | 4,542 | 4,445 | 4,508 | 508,700 |
| 2024/05/08 | 4,453 | 4,476 | 4,395 | 4,421 | 457,900 |
| 2024/05/07 | 4,450 | 4,452 | 4,381 | 4,433 | 544,000 |
| 2024/05/02 | 4,455 | 4,470 | 4,428 | 4,441 | 297,100 |
| 2024/05/01 | 4,456 | 4,502 | 4,452 | 4,470 | 240,300 |
| 2024/04/30 | 4,440 | 4,504 | 4,435 | 4,504 | 459,900 |
| 2024/04/26 | 4,274 | 4,383 | 4,261 | 4,383 | 650,600 |
| 2024/04/25 | 4,393 | 4,412 | 4,282 | 4,299 | 651,500 |
| 2024/04/24 | 4,370 | 4,415 | 4,357 | 4,400 | 722,100 |
| 2024/04/23 | 4,433 | 4,440 | 4,349 | 4,358 | 494,100 |
| 2024/04/22 | 4,466 | 4,477 | 4,394 | 4,433 | 531,600 |
| 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 |