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 |
|---|---|---|---|---|---|
| 1983/12/28 | 370 | 371 | 363 | 370 | 1,000,000 |
| 1983/12/27 | 374 | 374 | 368 | 373 | 1,268,000 |
| 1983/12/26 | 370 | 381 | 370 | 374 | 4,471,000 |
| 1983/12/24 | 370 | 373 | 367 | 370 | 1,015,000 |
| 1983/12/23 | 372 | 377 | 366 | 369 | 2,316,000 |
| 1983/12/22 | 375 | 375 | 366 | 373 | 1,816,000 |
| 1983/12/21 | 377 | 380 | 365 | 375 | 12,802,999 |
| 1983/12/20 | 355 | 372 | 355 | 370 | 11,253,999 |
| 1983/12/19 | 350 | 356 | 340 | 355 | 1,312,000 |
| 1983/12/17 | 355 | 359 | 355 | 359 | 3,384,000 |
| 1983/12/16 | 359 | 359 | 350 | 355 | 2,535,000 |
| 1983/12/15 | 359 | 363 | 355 | 357 | 7,236,999 |
| 1983/12/14 | 347 | 353 | 345 | 350 | 2,486,000 |
| 1983/12/13 | 355 | 359 | 345 | 348 | 3,932,000 |
| 1983/12/12 | 353 | 360 | 350 | 354 | 7,280,999 |
| 1983/12/09 | 342 | 348 | 336 | 348 | 5,581,999 |
| 1983/12/08 | 324 | 345 | 318 | 342 | 5,160,999 |
| 1983/12/07 | 310 | 326 | 310 | 323 | 1,817,000 |
| 1983/12/06 | 307 | 310 | 307 | 307 | 166,000 |
| 1983/12/05 | 310 | 310 | 305 | 306 | 161,000 |
| 1983/12/03 | 311 | 311 | 306 | 310 | 188,000 |
| 1983/12/02 | 304 | 314 | 304 | 310 | 324,000 |
| 1983/12/01 | 302 | 305 | 302 | 303 | 126,000 |
| 1983/11/30 | 308 | 308 | 303 | 304 | 77,000 |
| 1983/11/29 | 302 | 309 | 300 | 309 | 146,000 |
| 1983/11/28 | 310 | 310 | 305 | 307 | 179,000 |
| 1983/11/26 | 308 | 310 | 307 | 307 | 67,000 |
| 1983/11/25 | 308 | 312 | 308 | 310 | 410,000 |
| 1983/11/24 | 315 | 315 | 310 | 310 | 159,000 |
| 1983/11/22 | 312 | 315 | 312 | 313 | 139,000 |
| 1983/11/21 | 318 | 318 | 310 | 315 | 152,000 |
| 1983/11/19 | 307 | 310 | 307 | 308 | 51,000 |
| 1983/11/18 | 308 | 308 | 305 | 305 | 174,000 |
| 1983/11/17 | 308 | 310 | 305 | 305 | 139,000 |
| 1983/11/16 | 315 | 318 | 312 | 312 | 180,000 |
| 1983/11/15 | 320 | 323 | 310 | 310 | 376,000 |
| 1983/11/14 | 313 | 321 | 311 | 319 | 737,000 |
| 1983/11/11 | 301 | 313 | 301 | 305 | 243,000 |
| 1983/11/10 | 299 | 303 | 297 | 297 | 142,000 |
| 1983/11/09 | 299 | 299 | 295 | 295 | 145,000 |
| 1983/11/08 | 296 | 300 | 295 | 300 | 132,000 |
| 1983/11/07 | 297 | 299 | 295 | 296 | 62,000 |
| 1983/11/05 | 298 | 298 | 296 | 297 | 13,000 |
| 1983/11/04 | 296 | 300 | 296 | 297 | 40,000 |
| 1983/11/02 | 300 | 305 | 296 | 296 | 173,000 |
| 1983/11/01 | 299 | 299 | 295 | 299 | 219,000 |
| 1983/10/31 | 299 | 299 | 295 | 295 | 55,000 |
| 1983/10/29 | 298 | 300 | 295 | 295 | 42,000 |
| 1983/10/28 | 298 | 300 | 296 | 300 | 100,000 |
| 1983/10/27 | 301 | 309 | 300 | 300 | 99,000 |
| 1983/10/26 | 300 | 301 | 299 | 301 | 103,000 |
| 1983/10/25 | 300 | 302 | 298 | 300 | 96,000 |
| 1983/10/24 | 314 | 314 | 305 | 305 | 195,000 |
| 1983/10/22 | 315 | 317 | 307 | 310 | 459,000 |
| 1983/10/21 | 305 | 307 | 300 | 307 | 274,000 |
| 1983/10/20 | 295 | 295 | 293 | 295 | 81,000 |
| 1983/10/19 | 295 | 299 | 293 | 295 | 78,000 |
| 1983/10/18 | 298 | 299 | 295 | 296 | 102,000 |
| 1983/10/17 | 302 | 302 | 298 | 298 | 52,000 |
| 1983/10/15 | 303 | 303 | 298 | 298 | 98,000 |
| 1983/10/14 | 307 | 307 | 300 | 300 | 143,000 |
| 1983/10/13 | 298 | 310 | 298 | 308 | 359,000 |
| 1983/10/12 | 296 | 298 | 296 | 298 | 57,000 |
| 1983/10/11 | 296 | 300 | 296 | 299 | 107,000 |
| 1983/10/07 | 293 | 303 | 293 | 295 | 70,000 |
| 1983/10/06 | 292 | 296 | 292 | 295 | 110,000 |
| 1983/10/05 | 293 | 295 | 293 | 295 | 13,000 |
| 1983/10/04 | 301 | 301 | 291 | 291 | 70,000 |
| 1983/10/03 | 305 | 305 | 301 | 301 | 75,000 |
| 1983/10/01 | 302 | 305 | 300 | 301 | 44,000 |
| 1983/09/30 | 298 | 303 | 293 | 303 | 93,000 |
| 1983/09/29 | 297 | 299 | 293 | 293 | 90,000 |
| 1983/09/28 | 288 | 300 | 288 | 290 | 269,000 |
| 1983/09/27 | 287 | 288 | 286 | 288 | 209,000 |
| 1983/09/26 | 290 | 293 | 290 | 290 | 89,000 |
| 1983/09/24 | 293 | 293 | 290 | 290 | 33,000 |
| 1983/09/22 | 286 | 290 | 286 | 290 | 123,000 |
| 1983/09/21 | 288 | 290 | 286 | 288 | 357,000 |
| 1983/09/20 | 290 | 290 | 286 | 286 | 354,000 |
| 1983/09/19 | 295 | 295 | 286 | 286 | 206,000 |
| 1983/09/17 | 294 | 295 | 294 | 295 | 37,000 |
| 1983/09/16 | 297 | 298 | 294 | 294 | 202,000 |
| 1983/09/14 | 296 | 297 | 296 | 296 | 103,000 |
| 1983/09/13 | 296 | 300 | 296 | 296 | 180,000 |
| 1983/09/12 | 300 | 300 | 296 | 296 | 76,000 |
| 1983/09/09 | 296 | 302 | 296 | 300 | 189,000 |
| 1983/09/08 | 296 | 301 | 296 | 297 | 165,000 |
| 1983/09/07 | 303 | 303 | 295 | 295 | 207,000 |
| 1983/09/06 | 300 | 300 | 295 | 298 | 188,000 |
| 1983/09/05 | 290 | 295 | 289 | 295 | 184,000 |
| 1983/09/03 | 293 | 293 | 290 | 290 | 261,000 |
| 1983/09/02 | 291 | 293 | 291 | 291 | 406,000 |
| 1983/09/01 | 303 | 304 | 296 | 296 | 589,000 |
| 1983/08/31 | 306 | 310 | 304 | 304 | 514,000 |
| 1983/08/30 | 306 | 310 | 305 | 308 | 223,000 |
| 1983/08/29 | 302 | 316 | 302 | 311 | 254,000 |
| 1983/08/27 | 301 | 303 | 301 | 301 | 171,000 |
| 1983/08/26 | 301 | 308 | 301 | 303 | 121,000 |
| 1983/08/25 | 308 | 308 | 301 | 301 | 163,000 |
| 1983/08/24 | 302 | 305 | 301 | 305 | 195,000 |
| 1983/08/23 | 308 | 310 | 301 | 310 | 330,000 |
| 1983/08/22 | 301 | 310 | 300 | 310 | 595,000 |
| 1983/08/20 | 314 | 314 | 300 | 303 | 341,000 |
| 1983/08/19 | 314 | 317 | 314 | 315 | 287,000 |
| 1983/08/18 | 315 | 316 | 314 | 314 | 343,000 |
| 1983/08/17 | 318 | 318 | 315 | 316 | 89,000 |
| 1983/08/16 | 316 | 319 | 315 | 315 | 94,000 |
| 1983/08/15 | 315 | 320 | 315 | 319 | 106,000 |
| 1983/08/12 | 316 | 318 | 315 | 315 | 168,000 |
| 1983/08/11 | 317 | 319 | 317 | 317 | 155,000 |
| 1983/08/10 | 319 | 320 | 316 | 320 | 193,000 |
| 1983/08/09 | 315 | 325 | 315 | 316 | 442,000 |
| 1983/08/08 | 318 | 319 | 315 | 316 | 167,000 |
| 1983/08/06 | 318 | 318 | 316 | 317 | 117,000 |
| 1983/08/05 | 320 | 322 | 315 | 318 | 603,000 |
| 1983/08/04 | 322 | 325 | 320 | 320 | 185,000 |
| 1983/08/03 | 322 | 325 | 320 | 320 | 304,000 |
| 1983/08/02 | 326 | 329 | 323 | 329 | 141,000 |
| 1983/08/01 | 335 | 336 | 325 | 325 | 449,000 |
| 1983/07/30 | 330 | 335 | 328 | 330 | 324,000 |
| 1983/07/29 | 331 | 338 | 327 | 331 | 594,000 |
| 1983/07/28 | 325 | 334 | 325 | 327 | 669,000 |
| 1983/07/27 | 320 | 325 | 320 | 321 | 427,000 |
| 1983/07/26 | 324 | 325 | 320 | 320 | 416,000 |
| 1983/07/25 | 328 | 333 | 322 | 325 | 400,000 |
| 1983/07/23 | 338 | 338 | 328 | 328 | 647,000 |
| 1983/07/22 | 331 | 339 | 330 | 338 | 1,004,000 |
| 1983/07/21 | 326 | 335 | 325 | 326 | 472,000 |
| 1983/07/20 | 326 | 330 | 325 | 325 | 228,000 |
| 1983/07/19 | 335 | 335 | 326 | 326 | 493,000 |
| 1983/07/18 | 332 | 340 | 330 | 335 | 434,000 |
| 1983/07/15 | 326 | 330 | 326 | 327 | 189,000 |
| 1983/07/14 | 328 | 328 | 323 | 324 | 559,000 |
| 1983/07/13 | 327 | 330 | 325 | 328 | 843,000 |
| 1983/07/12 | 335 | 338 | 330 | 330 | 644,000 |
| 1983/07/11 | 343 | 345 | 335 | 339 | 724,000 |
| 1983/07/09 | 336 | 350 | 332 | 348 | 1,997,000 |
| 1983/07/08 | 327 | 335 | 327 | 331 | 956,000 |
| 1983/07/07 | 334 | 336 | 327 | 331 | 939,000 |
| 1983/07/06 | 328 | 334 | 327 | 331 | 728,000 |
| 1983/07/05 | 335 | 335 | 325 | 325 | 699,000 |
| 1983/07/04 | 339 | 344 | 330 | 330 | 827,000 |
| 1983/07/02 | 345 | 346 | 336 | 344 | 1,784,000 |
| 1983/07/01 | 344 | 350 | 338 | 350 | 5,003,999 |
| 1983/06/30 | 330 | 332 | 326 | 330 | 764,000 |
| 1983/06/29 | 337 | 338 | 326 | 326 | 1,474,000 |
| 1983/06/28 | 343 | 345 | 332 | 333 | 3,359,000 |
| 1983/06/27 | 336 | 349 | 335 | 340 | 2,702,000 |
| 1983/06/25 | 350 | 350 | 331 | 331 | 2,286,000 |
| 1983/06/24 | 330 | 351 | 327 | 350 | 12,757,999 |
| 1983/06/23 | 320 | 328 | 316 | 325 | 3,527,000 |
| 1983/06/22 | 338 | 342 | 325 | 325 | 5,088,999 |
| 1983/06/21 | 319 | 340 | 317 | 339 | 10,352,999 |
| 1983/06/20 | 319 | 323 | 315 | 318 | 2,735,000 |
| 1983/06/17 | 321 | 326 | 314 | 315 | 8,787,999 |
| 1983/06/16 | 300 | 319 | 299 | 318 | 8,656,999 |
| 1983/06/15 | 305 | 308 | 298 | 298 | 5,577,999 |
| 1983/06/14 | 294 | 306 | 291 | 300 | 12,495,999 |
| 1983/06/13 | 287 | 295 | 283 | 294 | 5,613,999 |
| 1983/06/11 | 287 | 291 | 280 | 283 | 4,921,000 |
| 1983/06/10 | 269 | 288 | 269 | 287 | 6,340,999 |
| 1983/06/09 | 274 | 275 | 269 | 269 | 1,044,000 |
| 1983/06/08 | 263 | 276 | 263 | 274 | 1,663,000 |
| 1983/06/07 | 265 | 265 | 261 | 262 | 228,000 |
| 1983/06/06 | 261 | 265 | 261 | 265 | 234,000 |
| 1983/06/04 | 260 | 264 | 258 | 261 | 301,000 |
| 1983/06/03 | 261 | 265 | 257 | 257 | 323,000 |
| 1983/06/02 | 263 | 267 | 258 | 261 | 324,000 |
| 1983/06/01 | 265 | 270 | 262 | 263 | 508,000 |
| 1983/05/31 | 265 | 266 | 260 | 260 | 600,000 |
| 1983/05/30 | 278 | 278 | 266 | 269 | 528,000 |
| 1983/05/28 | 272 | 278 | 269 | 274 | 1,586,000 |
| 1983/05/27 | 263 | 284 | 263 | 282 | 2,491,000 |
| 1983/05/26 | 260 | 266 | 259 | 259 | 644,000 |
| 1983/05/25 | 264 | 264 | 255 | 256 | 462,000 |
| 1983/05/24 | 258 | 263 | 256 | 263 | 421,000 |
| 1983/05/23 | 258 | 260 | 256 | 256 | 402,000 |
| 1983/05/20 | 269 | 269 | 258 | 258 | 753,000 |
| 1983/05/19 | 262 | 268 | 262 | 264 | 642,000 |
| 1983/05/18 | 273 | 273 | 261 | 262 | 800,000 |
| 1983/05/17 | 276 | 280 | 270 | 273 | 1,140,000 |
| 1983/05/16 | 278 | 282 | 271 | 271 | 2,446,000 |
| 1983/05/14 | 274 | 274 | 271 | 274 | 523,000 |
| 1983/05/13 | 278 | 282 | 270 | 274 | 3,198,000 |
| 1983/05/12 | 283 | 291 | 278 | 278 | 12,669,999 |
| 1983/05/11 | 265 | 283 | 260 | 282 | 10,041,999 |
| 1983/05/10 | 260 | 267 | 258 | 264 | 1,518,000 |
| 1983/05/09 | 264 | 264 | 253 | 258 | 631,000 |
| 1983/05/07 | 255 | 259 | 252 | 259 | 469,000 |
| 1983/05/06 | 254 | 254 | 243 | 243 | 342,000 |
| 1983/05/04 | 250 | 252 | 245 | 252 | 360,000 |
| 1983/05/02 | 253 | 259 | 252 | 253 | 640,000 |
| 1983/04/30 | 253 | 258 | 250 | 254 | 453,000 |
| 1983/04/28 | 266 | 267 | 250 | 256 | 2,565,000 |
| 1983/04/27 | 260 | 269 | 259 | 261 | 8,826,999 |
| 1983/04/26 | 246 | 259 | 241 | 252 | 3,569,000 |
| 1983/04/25 | 245 | 247 | 240 | 246 | 209,000 |
| 1983/04/23 | 246 | 250 | 242 | 247 | 869,000 |
| 1983/04/22 | 236 | 236 | 231 | 231 | 237,000 |
| 1983/04/21 | 236 | 237 | 231 | 235 | 242,000 |
| 1983/04/20 | 239 | 242 | 236 | 236 | 160,000 |
| 1983/04/19 | 246 | 247 | 238 | 244 | 182,000 |
| 1983/04/18 | 250 | 250 | 245 | 246 | 508,000 |
| 1983/04/15 | 245 | 253 | 241 | 250 | 1,551,000 |
| 1983/04/14 | 247 | 251 | 238 | 238 | 1,250,000 |
| 1983/04/13 | 229 | 244 | 229 | 244 | 1,188,000 |
| 1983/04/12 | 226 | 232 | 226 | 230 | 103,000 |
| 1983/04/11 | 227 | 227 | 223 | 226 | 117,000 |
| 1983/04/09 | 225 | 226 | 222 | 222 | 80,000 |
| 1983/04/08 | 228 | 228 | 221 | 225 | 101,000 |
| 1983/04/07 | 225 | 230 | 221 | 225 | 133,000 |
| 1983/04/06 | 229 | 229 | 225 | 226 | 101,000 |
| 1983/04/05 | 233 | 233 | 227 | 227 | 63,000 |
| 1983/04/04 | 227 | 232 | 227 | 228 | 118,000 |
| 1983/04/02 | 232 | 232 | 227 | 232 | 100,000 |
| 1983/04/01 | 231 | 234 | 225 | 225 | 149,000 |
| 1983/03/31 | 234 | 234 | 225 | 230 | 103,000 |
| 1983/03/30 | 237 | 237 | 229 | 229 | 235,000 |
| 1983/03/29 | 228 | 234 | 221 | 232 | 250,000 |
| 1983/03/28 | 220 | 228 | 218 | 228 | 296,000 |
| 1983/03/26 | 219 | 222 | 218 | 222 | 279,000 |
| 1983/03/25 | 224 | 224 | 219 | 219 | 374,000 |
| 1983/03/24 | 223 | 224 | 219 | 224 | 896,000 |
| 1983/03/23 | 225 | 225 | 223 | 225 | 191,000 |
| 1983/03/22 | 228 | 229 | 225 | 225 | 381,000 |
| 1983/03/18 | 230 | 230 | 229 | 229 | 113,000 |
| 1983/03/17 | 231 | 231 | 228 | 228 | 314,000 |
| 1983/03/16 | 236 | 236 | 232 | 232 | 164,000 |
| 1983/03/15 | 235 | 239 | 234 | 235 | 101,000 |
| 1983/03/14 | 236 | 236 | 231 | 231 | 222,000 |
| 1983/03/12 | 238 | 238 | 235 | 236 | 125,000 |
| 1983/03/11 | 235 | 239 | 235 | 239 | 136,000 |
| 1983/03/10 | 234 | 240 | 234 | 237 | 174,000 |
| 1983/03/09 | 233 | 235 | 232 | 234 | 201,000 |
| 1983/03/08 | 233 | 235 | 231 | 232 | 258,000 |
| 1983/03/07 | 238 | 240 | 234 | 235 | 360,000 |
| 1983/03/05 | 238 | 242 | 236 | 240 | 129,000 |
| 1983/03/04 | 238 | 240 | 235 | 240 | 425,000 |
| 1983/03/03 | 251 | 251 | 238 | 238 | 654,000 |
| 1983/03/02 | 254 | 261 | 246 | 246 | 3,092,000 |
| 1983/03/01 | 253 | 258 | 247 | 250 | 2,025,000 |
| 1983/02/28 | 242 | 256 | 242 | 254 | 1,369,000 |
| 1983/02/26 | 244 | 244 | 237 | 244 | 358,000 |
| 1983/02/25 | 240 | 245 | 237 | 245 | 388,000 |
| 1983/02/24 | 237 | 243 | 233 | 240 | 487,000 |
| 1983/02/23 | 232 | 232 | 226 | 227 | 332,000 |
| 1983/02/22 | 244 | 244 | 231 | 231 | 510,000 |
| 1983/02/21 | 242 | 245 | 238 | 244 | 387,000 |
| 1983/02/18 | 235 | 239 | 232 | 233 | 355,000 |
| 1983/02/17 | 245 | 245 | 235 | 235 | 265,000 |
| 1983/02/16 | 240 | 243 | 237 | 243 | 445,000 |
| 1983/02/15 | 237 | 240 | 235 | 235 | 474,000 |
| 1983/02/14 | 245 | 248 | 236 | 236 | 404,000 |
| 1983/02/12 | 240 | 244 | 237 | 243 | 270,000 |
| 1983/02/10 | 235 | 245 | 231 | 235 | 461,000 |
| 1983/02/09 | 239 | 240 | 235 | 235 | 151,000 |
| 1983/02/08 | 235 | 240 | 232 | 236 | 224,000 |
| 1983/02/07 | 242 | 242 | 235 | 236 | 442,000 |
| 1983/02/05 | 237 | 242 | 236 | 242 | 214,000 |
| 1983/02/04 | 239 | 244 | 237 | 239 | 579,000 |
| 1983/02/03 | 243 | 249 | 235 | 236 | 480,000 |
| 1983/02/02 | 247 | 256 | 243 | 248 | 866,000 |
| 1983/02/01 | 253 | 255 | 242 | 242 | 802,000 |
| 1983/01/31 | 264 | 264 | 250 | 252 | 1,071,000 |
| 1983/01/29 | 255 | 266 | 255 | 262 | 3,298,000 |
| 1983/01/28 | 248 | 254 | 239 | 241 | 1,859,000 |
| 1983/01/27 | 232 | 250 | 232 | 245 | 1,675,000 |
| 1983/01/26 | 226 | 240 | 226 | 233 | 671,000 |
| 1983/01/25 | 228 | 228 | 225 | 226 | 616,000 |
| 1983/01/24 | 228 | 233 | 225 | 228 | 800,000 |
| 1983/01/22 | 232 | 235 | 228 | 228 | 600,000 |
| 1983/01/21 | 237 | 237 | 232 | 233 | 390,000 |
| 1983/01/20 | 234 | 235 | 230 | 232 | 489,000 |
| 1983/01/19 | 242 | 245 | 235 | 238 | 611,000 |
| 1983/01/18 | 245 | 248 | 238 | 243 | 1,390,000 |
| 1983/01/17 | 253 | 257 | 246 | 249 | 875,000 |
| 1983/01/14 | 270 | 270 | 252 | 252 | 3,103,000 |
| 1983/01/13 | 259 | 265 | 252 | 265 | 2,917,000 |
| 1983/01/12 | 263 | 263 | 255 | 256 | 1,913,000 |
| 1983/01/11 | 269 | 273 | 260 | 260 | 12,146,999 |
| 1983/01/10 | 259 | 263 | 248 | 258 | 13,098,999 |
| 1983/01/08 | 233 | 249 | 232 | 245 | 3,312,000 |
| 1983/01/07 | 235 | 236 | 232 | 232 | 1,624,000 |
| 1983/01/06 | 231 | 240 | 230 | 231 | 3,437,000 |
| 1983/01/05 | 227 | 232 | 223 | 227 | 1,064,000 |
| 1983/01/04 | 220 | 227 | 220 | 227 | 571,000 |