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 |
|---|---|---|---|---|---|
| 1984/12/28 | 323 | 325 | 321 | 322 | 253,000 |
| 1984/12/27 | 327 | 327 | 325 | 325 | 229,000 |
| 1984/12/26 | 325 | 330 | 325 | 328 | 290,000 |
| 1984/12/25 | 327 | 332 | 326 | 327 | 177,000 |
| 1984/12/24 | 331 | 333 | 326 | 329 | 318,000 |
| 1984/12/22 | 331 | 338 | 330 | 331 | 92,000 |
| 1984/12/21 | 332 | 340 | 331 | 331 | 224,000 |
| 1984/12/20 | 338 | 338 | 331 | 331 | 301,000 |
| 1984/12/19 | 345 | 346 | 333 | 333 | 245,000 |
| 1984/12/18 | 349 | 349 | 342 | 346 | 244,000 |
| 1984/12/17 | 340 | 345 | 338 | 344 | 300,000 |
| 1984/12/15 | 335 | 340 | 334 | 336 | 71,000 |
| 1984/12/14 | 344 | 344 | 332 | 333 | 182,000 |
| 1984/12/13 | 337 | 342 | 335 | 341 | 175,000 |
| 1984/12/12 | 329 | 333 | 328 | 330 | 193,000 |
| 1984/12/11 | 332 | 332 | 326 | 328 | 397,000 |
| 1984/12/10 | 337 | 337 | 333 | 333 | 196,000 |
| 1984/12/07 | 346 | 349 | 337 | 337 | 665,000 |
| 1984/12/06 | 347 | 354 | 342 | 344 | 1,614,000 |
| 1984/12/05 | 340 | 342 | 336 | 337 | 321,000 |
| 1984/12/04 | 343 | 343 | 337 | 340 | 341,000 |
| 1984/12/03 | 343 | 343 | 335 | 335 | 285,000 |
| 1984/12/01 | 340 | 340 | 335 | 337 | 183,000 |
| 1984/11/30 | 338 | 339 | 335 | 339 | 258,000 |
| 1984/11/29 | 326 | 340 | 326 | 335 | 503,000 |
| 1984/11/28 | 325 | 329 | 322 | 325 | 543,000 |
| 1984/11/27 | 325 | 330 | 321 | 325 | 389,000 |
| 1984/11/26 | 332 | 334 | 320 | 325 | 554,000 |
| 1984/11/24 | 334 | 335 | 330 | 330 | 149,000 |
| 1984/11/22 | 336 | 338 | 333 | 335 | 370,000 |
| 1984/11/21 | 345 | 345 | 335 | 335 | 209,000 |
| 1984/11/20 | 341 | 344 | 337 | 340 | 414,000 |
| 1984/11/19 | 348 | 355 | 339 | 342 | 785,000 |
| 1984/11/17 | 350 | 355 | 343 | 343 | 607,000 |
| 1984/11/16 | 369 | 369 | 353 | 355 | 1,231,000 |
| 1984/11/15 | 364 | 375 | 356 | 367 | 5,322,999 |
| 1984/11/14 | 365 | 366 | 351 | 365 | 2,789,000 |
| 1984/11/13 | 352 | 374 | 351 | 365 | 10,674,999 |
| 1984/11/12 | 342 | 356 | 340 | 348 | 2,823,000 |
| 1984/11/09 | 335 | 340 | 333 | 335 | 1,366,000 |
| 1984/11/08 | 334 | 335 | 329 | 332 | 443,000 |
| 1984/11/07 | 333 | 335 | 330 | 333 | 543,000 |
| 1984/11/06 | 330 | 331 | 328 | 328 | 537,000 |
| 1984/11/05 | 322 | 330 | 322 | 323 | 411,000 |
| 1984/11/02 | 315 | 320 | 315 | 320 | 121,000 |
| 1984/11/01 | 320 | 321 | 315 | 315 | 120,000 |
| 1984/10/31 | 319 | 320 | 318 | 318 | 146,000 |
| 1984/10/30 | 315 | 318 | 314 | 317 | 145,000 |
| 1984/10/29 | 319 | 319 | 311 | 313 | 314,000 |
| 1984/10/27 | 319 | 320 | 319 | 320 | 185,000 |
| 1984/10/26 | 318 | 320 | 318 | 320 | 161,000 |
| 1984/10/25 | 321 | 321 | 318 | 318 | 141,000 |
| 1984/10/24 | 318 | 321 | 316 | 321 | 171,000 |
| 1984/10/23 | 316 | 318 | 310 | 310 | 158,000 |
| 1984/10/22 | 310 | 320 | 310 | 319 | 171,000 |
| 1984/10/20 | 307 | 310 | 305 | 310 | 106,000 |
| 1984/10/19 | 309 | 310 | 305 | 305 | 146,000 |
| 1984/10/18 | 306 | 307 | 305 | 305 | 225,000 |
| 1984/10/17 | 310 | 310 | 306 | 307 | 58,000 |
| 1984/10/16 | 309 | 310 | 307 | 307 | 165,000 |
| 1984/10/15 | 307 | 311 | 307 | 308 | 62,000 |
| 1984/10/12 | 307 | 308 | 306 | 306 | 323,000 |
| 1984/10/11 | 315 | 318 | 307 | 307 | 326,000 |
| 1984/10/09 | 313 | 318 | 313 | 315 | 80,000 |
| 1984/10/08 | 321 | 321 | 318 | 318 | 129,000 |
| 1984/10/06 | 329 | 329 | 322 | 322 | 131,000 |
| 1984/10/05 | 330 | 332 | 324 | 328 | 242,000 |
| 1984/10/04 | 327 | 334 | 323 | 328 | 396,000 |
| 1984/10/03 | 317 | 337 | 317 | 337 | 1,145,000 |
| 1984/10/02 | 319 | 320 | 310 | 315 | 330,000 |
| 1984/10/01 | 306 | 320 | 306 | 320 | 341,000 |
| 1984/09/29 | 305 | 308 | 303 | 308 | 464,000 |
| 1984/09/28 | 306 | 309 | 305 | 306 | 292,000 |
| 1984/09/27 | 310 | 311 | 305 | 305 | 242,000 |
| 1984/09/26 | 324 | 324 | 305 | 307 | 485,000 |
| 1984/09/25 | 301 | 324 | 299 | 324 | 314,000 |
| 1984/09/22 | 300 | 302 | 300 | 300 | 272,000 |
| 1984/09/21 | 303 | 304 | 300 | 300 | 384,000 |
| 1984/09/20 | 307 | 310 | 303 | 304 | 184,000 |
| 1984/09/19 | 306 | 307 | 302 | 307 | 77,000 |
| 1984/09/18 | 303 | 305 | 301 | 302 | 215,000 |
| 1984/09/17 | 305 | 305 | 300 | 302 | 187,000 |
| 1984/09/14 | 303 | 304 | 296 | 299 | 606,000 |
| 1984/09/13 | 303 | 306 | 303 | 303 | 302,000 |
| 1984/09/12 | 310 | 310 | 303 | 303 | 283,000 |
| 1984/09/11 | 315 | 315 | 310 | 313 | 219,000 |
| 1984/09/10 | 307 | 315 | 307 | 310 | 149,000 |
| 1984/09/07 | 310 | 311 | 305 | 306 | 161,000 |
| 1984/09/06 | 311 | 314 | 310 | 310 | 119,000 |
| 1984/09/05 | 314 | 316 | 311 | 311 | 95,000 |
| 1984/09/04 | 315 | 316 | 313 | 313 | 165,000 |
| 1984/09/03 | 314 | 316 | 312 | 316 | 97,000 |
| 1984/09/01 | 315 | 316 | 310 | 310 | 143,000 |
| 1984/08/31 | 315 | 318 | 313 | 315 | 142,000 |
| 1984/08/30 | 320 | 323 | 314 | 320 | 443,000 |
| 1984/08/29 | 314 | 319 | 313 | 316 | 53,000 |
| 1984/08/28 | 320 | 325 | 318 | 324 | 56,000 |
| 1984/08/27 | 328 | 328 | 315 | 325 | 89,000 |
| 1984/08/25 | 322 | 328 | 311 | 328 | 156,000 |
| 1984/08/24 | 325 | 332 | 325 | 325 | 241,000 |
| 1984/08/23 | 320 | 330 | 320 | 330 | 322,000 |
| 1984/08/22 | 316 | 320 | 316 | 318 | 176,000 |
| 1984/08/21 | 310 | 318 | 308 | 315 | 225,000 |
| 1984/08/20 | 311 | 311 | 308 | 310 | 109,000 |
| 1984/08/18 | 301 | 312 | 301 | 312 | 98,000 |
| 1984/08/17 | 301 | 303 | 300 | 300 | 149,000 |
| 1984/08/16 | 303 | 305 | 302 | 302 | 223,000 |
| 1984/08/15 | 304 | 306 | 303 | 303 | 84,000 |
| 1984/08/14 | 306 | 307 | 303 | 303 | 190,000 |
| 1984/08/13 | 308 | 310 | 306 | 307 | 160,000 |
| 1984/08/10 | 309 | 309 | 306 | 307 | 83,000 |
| 1984/08/09 | 305 | 309 | 303 | 306 | 80,000 |
| 1984/08/08 | 304 | 310 | 302 | 310 | 83,000 |
| 1984/08/07 | 304 | 304 | 300 | 300 | 159,000 |
| 1984/08/06 | 299 | 302 | 298 | 298 | 261,000 |
| 1984/08/04 | 300 | 300 | 296 | 296 | 371,000 |
| 1984/08/03 | 299 | 304 | 295 | 295 | 538,000 |
| 1984/08/02 | 296 | 298 | 296 | 298 | 180,000 |
| 1984/08/01 | 296 | 296 | 294 | 294 | 143,000 |
| 1984/07/31 | 290 | 296 | 290 | 294 | 110,000 |
| 1984/07/30 | 293 | 296 | 290 | 290 | 408,000 |
| 1984/07/28 | 291 | 296 | 290 | 293 | 269,000 |
| 1984/07/27 | 296 | 297 | 295 | 296 | 578,000 |
| 1984/07/26 | 295 | 300 | 295 | 297 | 276,000 |
| 1984/07/25 | 290 | 298 | 289 | 290 | 236,000 |
| 1984/07/24 | 290 | 300 | 285 | 300 | 194,000 |
| 1984/07/23 | 302 | 307 | 291 | 291 | 268,000 |
| 1984/07/21 | 300 | 301 | 296 | 300 | 66,000 |
| 1984/07/20 | 313 | 315 | 310 | 310 | 151,000 |
| 1984/07/19 | 317 | 319 | 315 | 315 | 168,000 |
| 1984/07/18 | 319 | 324 | 316 | 317 | 189,000 |
| 1984/07/17 | 322 | 324 | 316 | 316 | 181,000 |
| 1984/07/16 | 322 | 324 | 321 | 321 | 219,000 |
| 1984/07/13 | 334 | 334 | 320 | 323 | 310,000 |
| 1984/07/12 | 338 | 338 | 335 | 336 | 297,000 |
| 1984/07/11 | 337 | 339 | 337 | 338 | 112,000 |
| 1984/07/10 | 339 | 341 | 335 | 337 | 144,000 |
| 1984/07/09 | 338 | 340 | 337 | 337 | 45,000 |
| 1984/07/07 | 338 | 345 | 337 | 337 | 68,000 |
| 1984/07/06 | 340 | 340 | 337 | 338 | 173,000 |
| 1984/07/05 | 345 | 345 | 342 | 342 | 111,000 |
| 1984/07/04 | 344 | 354 | 341 | 354 | 360,000 |
| 1984/07/03 | 355 | 357 | 346 | 349 | 297,000 |
| 1984/07/02 | 350 | 363 | 349 | 352 | 759,000 |
| 1984/06/30 | 348 | 351 | 344 | 351 | 494,000 |
| 1984/06/29 | 345 | 348 | 341 | 345 | 378,000 |
| 1984/06/28 | 341 | 345 | 340 | 340 | 215,000 |
| 1984/06/27 | 337 | 337 | 330 | 336 | 316,000 |
| 1984/06/26 | 334 | 339 | 330 | 335 | 289,000 |
| 1984/06/25 | 325 | 334 | 322 | 330 | 239,000 |
| 1984/06/23 | 325 | 330 | 321 | 325 | 97,000 |
| 1984/06/22 | 330 | 330 | 325 | 325 | 273,000 |
| 1984/06/21 | 337 | 337 | 325 | 330 | 416,000 |
| 1984/06/20 | 344 | 348 | 341 | 342 | 465,000 |
| 1984/06/19 | 331 | 344 | 330 | 340 | 390,000 |
| 1984/06/18 | 327 | 329 | 320 | 325 | 193,000 |
| 1984/06/16 | 321 | 330 | 321 | 330 | 133,000 |
| 1984/06/15 | 330 | 331 | 320 | 330 | 583,000 |
| 1984/06/14 | 342 | 347 | 335 | 339 | 282,000 |
| 1984/06/13 | 348 | 349 | 332 | 335 | 404,000 |
| 1984/06/12 | 353 | 355 | 348 | 349 | 778,000 |
| 1984/06/11 | 367 | 368 | 350 | 358 | 1,447,000 |
| 1984/06/08 | 346 | 365 | 341 | 365 | 3,577,000 |
| 1984/06/07 | 355 | 363 | 343 | 347 | 4,257,000 |
| 1984/06/06 | 309 | 340 | 305 | 330 | 3,122,000 |
| 1984/06/05 | 296 | 300 | 291 | 300 | 778,000 |
| 1984/06/04 | 301 | 302 | 281 | 286 | 989,000 |
| 1984/06/02 | 304 | 308 | 296 | 296 | 195,000 |
| 1984/06/01 | 298 | 300 | 282 | 284 | 542,000 |
| 1984/05/31 | 315 | 315 | 294 | 295 | 481,000 |
| 1984/05/30 | 315 | 325 | 311 | 316 | 389,000 |
| 1984/05/29 | 300 | 301 | 298 | 298 | 59,000 |
| 1984/05/28 | 301 | 305 | 298 | 298 | 97,000 |
| 1984/05/26 | 306 | 306 | 300 | 301 | 67,000 |
| 1984/05/25 | 303 | 305 | 301 | 301 | 57,000 |
| 1984/05/24 | 291 | 309 | 291 | 305 | 118,000 |
| 1984/05/23 | 290 | 290 | 285 | 290 | 230,000 |
| 1984/05/22 | 300 | 305 | 300 | 300 | 187,000 |
| 1984/05/21 | 314 | 315 | 310 | 310 | 106,000 |
| 1984/05/19 | 315 | 315 | 314 | 314 | 180,000 |
| 1984/05/18 | 320 | 325 | 312 | 315 | 159,000 |
| 1984/05/17 | 337 | 337 | 320 | 325 | 193,000 |
| 1984/05/16 | 337 | 340 | 334 | 340 | 89,000 |
| 1984/05/15 | 340 | 340 | 330 | 337 | 420,000 |
| 1984/05/14 | 350 | 354 | 340 | 340 | 394,000 |
| 1984/05/11 | 354 | 354 | 352 | 353 | 73,000 |
| 1984/05/10 | 360 | 360 | 353 | 354 | 244,000 |
| 1984/05/09 | 354 | 359 | 354 | 355 | 130,000 |
| 1984/05/08 | 366 | 369 | 358 | 360 | 605,000 |
| 1984/05/07 | 370 | 370 | 365 | 370 | 149,000 |
| 1984/05/04 | 374 | 375 | 370 | 371 | 227,000 |
| 1984/05/02 | 371 | 375 | 369 | 370 | 264,000 |
| 1984/05/01 | 375 | 380 | 370 | 371 | 149,000 |
| 1984/04/28 | 375 | 378 | 375 | 378 | 52,000 |
| 1984/04/27 | 370 | 375 | 367 | 375 | 113,000 |
| 1984/04/26 | 369 | 370 | 365 | 367 | 123,000 |
| 1984/04/25 | 365 | 369 | 360 | 364 | 161,000 |
| 1984/04/24 | 361 | 369 | 353 | 354 | 178,000 |
| 1984/04/23 | 366 | 369 | 361 | 361 | 52,000 |
| 1984/04/21 | 361 | 366 | 360 | 360 | 66,000 |
| 1984/04/20 | 368 | 370 | 353 | 360 | 120,000 |
| 1984/04/19 | 366 | 370 | 365 | 366 | 144,000 |
| 1984/04/18 | 370 | 370 | 365 | 366 | 137,000 |
| 1984/04/17 | 379 | 379 | 370 | 370 | 122,000 |
| 1984/04/16 | 385 | 385 | 376 | 376 | 296,000 |
| 1984/04/13 | 380 | 383 | 377 | 380 | 844,000 |
| 1984/04/12 | 374 | 380 | 370 | 380 | 128,000 |
| 1984/04/11 | 374 | 374 | 366 | 370 | 211,000 |
| 1984/04/10 | 367 | 375 | 367 | 375 | 160,000 |
| 1984/04/09 | 365 | 375 | 365 | 373 | 165,000 |
| 1984/04/07 | 372 | 374 | 365 | 370 | 151,000 |
| 1984/04/06 | 375 | 375 | 365 | 372 | 248,000 |
| 1984/04/05 | 375 | 375 | 369 | 370 | 287,000 |
| 1984/04/04 | 369 | 375 | 366 | 369 | 237,000 |
| 1984/04/03 | 376 | 376 | 365 | 374 | 228,000 |
| 1984/04/02 | 380 | 383 | 375 | 376 | 427,000 |
| 1984/03/31 | 383 | 385 | 371 | 380 | 333,000 |
| 1984/03/30 | 400 | 408 | 385 | 388 | 4,325,000 |
| 1984/03/29 | 368 | 400 | 368 | 394 | 2,857,000 |
| 1984/03/28 | 358 | 372 | 358 | 363 | 477,000 |
| 1984/03/27 | 360 | 362 | 355 | 358 | 212,000 |
| 1984/03/26 | 370 | 370 | 350 | 365 | 544,000 |
| 1984/03/24 | 367 | 372 | 367 | 372 | 127,000 |
| 1984/03/23 | 375 | 380 | 372 | 372 | 454,000 |
| 1984/03/22 | 379 | 379 | 370 | 373 | 318,000 |
| 1984/03/21 | 380 | 386 | 377 | 380 | 1,021,000 |
| 1984/03/19 | 375 | 382 | 375 | 380 | 794,000 |
| 1984/03/17 | 380 | 384 | 375 | 375 | 427,000 |
| 1984/03/16 | 385 | 387 | 375 | 375 | 3,579,000 |
| 1984/03/15 | 375 | 385 | 374 | 380 | 4,381,000 |
| 1984/03/14 | 355 | 372 | 355 | 365 | 2,959,000 |
| 1984/03/13 | 350 | 350 | 341 | 348 | 236,000 |
| 1984/03/12 | 341 | 345 | 338 | 340 | 274,000 |
| 1984/03/09 | 340 | 345 | 337 | 340 | 58,000 |
| 1984/03/08 | 342 | 344 | 335 | 340 | 181,000 |
| 1984/03/07 | 347 | 350 | 341 | 346 | 159,000 |
| 1984/03/06 | 345 | 350 | 345 | 349 | 179,000 |
| 1984/03/05 | 349 | 352 | 341 | 350 | 850,000 |
| 1984/03/03 | 347 | 355 | 347 | 354 | 666,000 |
| 1984/03/02 | 341 | 350 | 341 | 345 | 180,000 |
| 1984/03/01 | 350 | 354 | 340 | 345 | 185,000 |
| 1984/02/29 | 340 | 349 | 340 | 349 | 98,000 |
| 1984/02/28 | 340 | 350 | 340 | 345 | 213,000 |
| 1984/02/27 | 336 | 340 | 335 | 340 | 269,000 |
| 1984/02/25 | 335 | 338 | 335 | 335 | 38,000 |
| 1984/02/24 | 335 | 340 | 335 | 335 | 69,000 |
| 1984/02/23 | 343 | 343 | 330 | 340 | 216,000 |
| 1984/02/22 | 348 | 348 | 338 | 338 | 697,000 |
| 1984/02/21 | 327 | 348 | 327 | 348 | 526,000 |
| 1984/02/20 | 335 | 335 | 328 | 330 | 60,000 |
| 1984/02/18 | 332 | 335 | 330 | 335 | 65,000 |
| 1984/02/17 | 331 | 335 | 331 | 335 | 121,000 |
| 1984/02/16 | 335 | 335 | 330 | 330 | 92,000 |
| 1984/02/15 | 340 | 340 | 331 | 335 | 96,000 |
| 1984/02/14 | 335 | 340 | 328 | 330 | 173,000 |
| 1984/02/13 | 344 | 344 | 335 | 335 | 126,000 |
| 1984/02/10 | 355 | 357 | 340 | 343 | 344,000 |
| 1984/02/09 | 350 | 356 | 350 | 355 | 1,402,000 |
| 1984/02/08 | 340 | 360 | 340 | 348 | 1,829,000 |
| 1984/02/07 | 347 | 347 | 338 | 340 | 168,000 |
| 1984/02/06 | 338 | 349 | 335 | 347 | 423,000 |
| 1984/02/04 | 325 | 329 | 321 | 323 | 110,000 |
| 1984/02/03 | 332 | 334 | 329 | 329 | 161,000 |
| 1984/02/02 | 339 | 339 | 327 | 330 | 143,000 |
| 1984/02/01 | 337 | 340 | 337 | 339 | 121,000 |
| 1984/01/31 | 337 | 342 | 335 | 342 | 107,000 |
| 1984/01/30 | 336 | 342 | 330 | 342 | 230,000 |
| 1984/01/28 | 330 | 335 | 330 | 331 | 218,000 |
| 1984/01/27 | 335 | 340 | 333 | 333 | 159,000 |
| 1984/01/26 | 339 | 340 | 335 | 335 | 234,000 |
| 1984/01/25 | 345 | 345 | 336 | 340 | 1,293,000 |
| 1984/01/24 | 345 | 345 | 336 | 340 | 165,000 |
| 1984/01/23 | 344 | 344 | 340 | 340 | 118,000 |
| 1984/01/21 | 345 | 350 | 345 | 345 | 168,000 |
| 1984/01/20 | 350 | 350 | 347 | 350 | 555,000 |
| 1984/01/19 | 354 | 356 | 350 | 350 | 263,000 |
| 1984/01/18 | 354 | 356 | 350 | 354 | 322,000 |
| 1984/01/17 | 348 | 355 | 347 | 353 | 663,000 |
| 1984/01/13 | 349 | 350 | 347 | 348 | 319,000 |
| 1984/01/12 | 359 | 359 | 348 | 350 | 325,000 |
| 1984/01/11 | 350 | 360 | 349 | 359 | 472,000 |
| 1984/01/10 | 350 | 355 | 347 | 350 | 273,000 |
| 1984/01/09 | 352 | 357 | 350 | 350 | 335,000 |
| 1984/01/07 | 360 | 364 | 350 | 358 | 414,000 |
| 1984/01/06 | 368 | 370 | 351 | 362 | 617,000 |
| 1984/01/05 | 365 | 373 | 365 | 368 | 936,000 |
| 1984/01/04 | 370 | 370 | 363 | 363 | 669,000 |