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 |
|---|---|---|---|---|---|
| 1987/12/28 | 900 | 930 | 895 | 930 | 302,000 |
| 1987/12/26 | 1,000 | 1,000 | 950 | 950 | 471,000 |
| 1987/12/25 | 1,000 | 1,010 | 990 | 999 | 504,000 |
| 1987/12/24 | 1,040 | 1,040 | 1,010 | 1,010 | 380,000 |
| 1987/12/23 | 1,030 | 1,040 | 1,010 | 1,030 | 582,000 |
| 1987/12/22 | 1,070 | 1,080 | 1,030 | 1,030 | 772,000 |
| 1987/12/21 | 1,080 | 1,080 | 1,060 | 1,060 | 1,082,000 |
| 1987/12/18 | 1,070 | 1,080 | 1,060 | 1,070 | 1,496,000 |
| 1987/12/17 | 1,070 | 1,090 | 1,060 | 1,090 | 5,298,000 |
| 1987/12/16 | 1,040 | 1,070 | 1,020 | 1,050 | 2,749,000 |
| 1987/12/15 | 1,040 | 1,040 | 1,010 | 1,020 | 874,000 |
| 1987/12/14 | 1,020 | 1,050 | 1,010 | 1,010 | 799,000 |
| 1987/12/11 | 1,030 | 1,050 | 1,010 | 1,020 | 1,803,000 |
| 1987/12/10 | 1,000 | 1,050 | 1,000 | 1,050 | 2,259,000 |
| 1987/12/09 | 990 | 1,000 | 980 | 991 | 923,000 |
| 1987/12/08 | 970 | 979 | 966 | 970 | 469,000 |
| 1987/12/07 | 970 | 980 | 961 | 965 | 410,000 |
| 1987/12/05 | 980 | 980 | 965 | 970 | 437,000 |
| 1987/12/04 | 996 | 998 | 980 | 980 | 441,000 |
| 1987/12/03 | 1,000 | 1,000 | 970 | 986 | 550,000 |
| 1987/12/02 | 985 | 1,020 | 985 | 995 | 1,927,000 |
| 1987/12/01 | 940 | 970 | 922 | 960 | 631,000 |
| 1987/11/30 | 974 | 974 | 950 | 950 | 393,000 |
| 1987/11/28 | 973 | 981 | 970 | 975 | 137,000 |
| 1987/11/27 | 984 | 984 | 980 | 983 | 1,315,000 |
| 1987/11/26 | 980 | 985 | 973 | 974 | 653,000 |
| 1987/11/25 | 950 | 975 | 945 | 973 | 1,142,000 |
| 1987/11/24 | 930 | 945 | 930 | 940 | 358,000 |
| 1987/11/20 | 921 | 931 | 911 | 925 | 312,000 |
| 1987/11/19 | 950 | 950 | 931 | 931 | 253,000 |
| 1987/11/18 | 930 | 945 | 920 | 945 | 436,000 |
| 1987/11/17 | 945 | 950 | 936 | 940 | 141,000 |
| 1987/11/16 | 941 | 960 | 941 | 950 | 540,000 |
| 1987/11/13 | 911 | 934 | 900 | 934 | 665,000 |
| 1987/11/12 | 905 | 905 | 860 | 871 | 621,000 |
| 1987/11/11 | 880 | 900 | 850 | 880 | 434,000 |
| 1987/11/10 | 895 | 900 | 890 | 890 | 614,000 |
| 1987/11/09 | 930 | 930 | 902 | 905 | 584,000 |
| 1987/11/07 | 937 | 945 | 935 | 935 | 137,000 |
| 1987/11/06 | 945 | 970 | 945 | 945 | 1,990,000 |
| 1987/11/05 | 951 | 954 | 936 | 941 | 550,000 |
| 1987/11/04 | 953 | 975 | 953 | 975 | 439,000 |
| 1987/11/02 | 950 | 972 | 920 | 963 | 454,000 |
| 1987/10/31 | 930 | 959 | 930 | 955 | 481,000 |
| 1987/10/30 | 911 | 911 | 881 | 890 | 1,070,000 |
| 1987/10/29 | 890 | 905 | 871 | 871 | 1,086,000 |
| 1987/10/28 | 960 | 960 | 900 | 910 | 916,000 |
| 1987/10/27 | 880 | 935 | 870 | 930 | 1,724,000 |
| 1987/10/26 | 970 | 975 | 890 | 900 | 315,000 |
| 1987/10/24 | 970 | 1,000 | 950 | 950 | 565,000 |
| 1987/10/23 | 972 | 1,000 | 950 | 979 | 1,861,000 |
| 1987/10/22 | 1,020 | 1,030 | 1,000 | 1,030 | 1,317,000 |
| 1987/10/21 | 871 | 969 | 871 | 960 | 2,200,000 |
| 1987/10/20 | 870 | 870 | 870 | 870 | 178,000 |
| 1987/10/19 | 1,080 | 1,110 | 1,050 | 1,070 | 728,000 |
| 1987/10/16 | 1,130 | 1,150 | 1,110 | 1,150 | 268,000 |
| 1987/10/15 | 1,120 | 1,160 | 1,120 | 1,130 | 498,000 |
| 1987/10/14 | 1,170 | 1,180 | 1,140 | 1,160 | 882,000 |
| 1987/10/13 | 1,160 | 1,170 | 1,150 | 1,160 | 419,000 |
| 1987/10/12 | 1,160 | 1,170 | 1,140 | 1,150 | 406,000 |
| 1987/10/09 | 1,180 | 1,180 | 1,160 | 1,180 | 896,000 |
| 1987/10/08 | 1,130 | 1,190 | 1,130 | 1,160 | 972,000 |
| 1987/10/07 | 1,160 | 1,170 | 1,140 | 1,150 | 1,009,000 |
| 1987/10/06 | 1,180 | 1,190 | 1,170 | 1,180 | 981,000 |
| 1987/10/05 | 1,200 | 1,210 | 1,180 | 1,180 | 1,925,000 |
| 1987/10/03 | 1,200 | 1,230 | 1,190 | 1,210 | 3,406,000 |
| 1987/10/02 | 1,150 | 1,180 | 1,140 | 1,180 | 2,644,000 |
| 1987/10/01 | 1,120 | 1,150 | 1,110 | 1,130 | 1,935,000 |
| 1987/09/30 | 1,090 | 1,130 | 1,070 | 1,120 | 1,013,000 |
| 1987/09/29 | 1,070 | 1,090 | 1,070 | 1,090 | 559,000 |
| 1987/09/28 | 1,050 | 1,090 | 1,050 | 1,060 | 428,000 |
| 1987/09/26 | 1,030 | 1,070 | 1,030 | 1,070 | 699,000 |
| 1987/09/25 | 1,080 | 1,080 | 1,050 | 1,050 | 696,000 |
| 1987/09/24 | 1,080 | 1,090 | 1,060 | 1,070 | 653,000 |
| 1987/09/22 | 1,060 | 1,090 | 1,050 | 1,070 | 821,000 |
| 1987/09/21 | 1,070 | 1,080 | 1,050 | 1,070 | 488,000 |
| 1987/09/18 | 1,090 | 1,100 | 1,070 | 1,070 | 1,432,000 |
| 1987/09/17 | 1,090 | 1,100 | 1,080 | 1,090 | 836,000 |
| 1987/09/16 | 1,100 | 1,110 | 1,080 | 1,100 | 1,083,000 |
| 1987/09/14 | 1,050 | 1,100 | 1,050 | 1,100 | 1,142,000 |
| 1987/09/11 | 1,020 | 1,050 | 1,020 | 1,040 | 599,000 |
| 1987/09/10 | 1,030 | 1,050 | 1,020 | 1,040 | 616,000 |
| 1987/09/09 | 1,050 | 1,060 | 1,030 | 1,040 | 1,053,000 |
| 1987/09/08 | 1,040 | 1,070 | 1,040 | 1,050 | 961,000 |
| 1987/09/07 | 1,080 | 1,080 | 1,030 | 1,050 | 740,000 |
| 1987/09/05 | 1,100 | 1,100 | 1,060 | 1,080 | 666,000 |
| 1987/09/04 | 1,090 | 1,120 | 1,090 | 1,100 | 2,651,000 |
| 1987/09/03 | 1,090 | 1,130 | 1,060 | 1,060 | 3,466,000 |
| 1987/09/02 | 1,180 | 1,190 | 1,150 | 1,170 | 5,353,000 |
| 1987/09/01 | 1,170 | 1,180 | 1,160 | 1,160 | 1,995,000 |
| 1987/08/31 | 1,180 | 1,190 | 1,160 | 1,160 | 2,651,000 |
| 1987/08/29 | 1,150 | 1,160 | 1,140 | 1,160 | 1,178,000 |
| 1987/08/28 | 1,160 | 1,190 | 1,130 | 1,160 | 6,645,000 |
| 1987/08/27 | 1,100 | 1,200 | 1,090 | 1,160 | 7,461,000 |
| 1987/08/26 | 1,030 | 1,100 | 1,020 | 1,090 | 4,750,000 |
| 1987/08/25 | 1,030 | 1,040 | 1,010 | 1,020 | 881,000 |
| 1987/08/24 | 1,060 | 1,060 | 1,030 | 1,030 | 1,476,000 |
| 1987/08/22 | 1,070 | 1,070 | 1,050 | 1,060 | 1,849,000 |
| 1987/08/21 | 1,030 | 1,070 | 1,020 | 1,070 | 4,379,000 |
| 1987/08/20 | 1,020 | 1,040 | 995 | 1,020 | 4,390,000 |
| 1987/08/19 | 972 | 990 | 971 | 983 | 2,091,000 |
| 1987/08/18 | 1,000 | 1,020 | 991 | 991 | 2,996,000 |
| 1987/08/17 | 986 | 1,010 | 986 | 1,000 | 1,143,000 |
| 1987/08/14 | 1,020 | 1,020 | 992 | 996 | 5,598,000 |
| 1987/08/13 | 980 | 1,000 | 975 | 990 | 4,583,000 |
| 1987/08/12 | 935 | 1,020 | 935 | 1,000 | 5,552,000 |
| 1987/08/11 | 930 | 955 | 915 | 945 | 1,973,000 |
| 1987/08/10 | 915 | 925 | 910 | 920 | 1,542,000 |
| 1987/08/07 | 895 | 895 | 870 | 885 | 325,000 |
| 1987/08/06 | 873 | 890 | 873 | 890 | 258,000 |
| 1987/08/05 | 880 | 880 | 871 | 872 | 304,000 |
| 1987/08/04 | 861 | 880 | 860 | 870 | 418,000 |
| 1987/08/03 | 899 | 899 | 875 | 881 | 318,000 |
| 1987/08/01 | 890 | 900 | 870 | 899 | 521,000 |
| 1987/07/31 | 870 | 880 | 870 | 870 | 861,000 |
| 1987/07/30 | 861 | 876 | 855 | 870 | 705,000 |
| 1987/07/29 | 900 | 904 | 870 | 870 | 1,151,000 |
| 1987/07/28 | 885 | 900 | 876 | 900 | 569,000 |
| 1987/07/27 | 868 | 880 | 858 | 870 | 409,000 |
| 1987/07/25 | 862 | 867 | 854 | 858 | 640,000 |
| 1987/07/24 | 834 | 875 | 834 | 872 | 1,333,000 |
| 1987/07/23 | 795 | 805 | 760 | 804 | 1,356,000 |
| 1987/07/22 | 826 | 836 | 781 | 805 | 917,000 |
| 1987/07/21 | 851 | 860 | 830 | 836 | 778,000 |
| 1987/07/20 | 893 | 893 | 861 | 871 | 290,000 |
| 1987/07/17 | 875 | 899 | 875 | 890 | 481,000 |
| 1987/07/16 | 879 | 880 | 866 | 870 | 144,000 |
| 1987/07/15 | 887 | 890 | 865 | 875 | 675,000 |
| 1987/07/14 | 896 | 908 | 885 | 887 | 960,000 |
| 1987/07/13 | 904 | 910 | 895 | 895 | 511,000 |
| 1987/07/10 | 894 | 906 | 875 | 905 | 598,000 |
| 1987/07/09 | 879 | 899 | 873 | 894 | 447,000 |
| 1987/07/08 | 890 | 910 | 882 | 889 | 807,000 |
| 1987/07/07 | 911 | 917 | 885 | 890 | 840,000 |
| 1987/07/06 | 920 | 934 | 915 | 917 | 591,000 |
| 1987/07/04 | 955 | 965 | 930 | 940 | 1,036,000 |
| 1987/07/03 | 970 | 980 | 961 | 961 | 2,251,000 |
| 1987/07/02 | 930 | 990 | 930 | 980 | 4,501,000 |
| 1987/07/01 | 929 | 940 | 917 | 940 | 1,753,000 |
| 1987/06/30 | 916 | 940 | 905 | 930 | 1,409,000 |
| 1987/06/29 | 954 | 960 | 915 | 946 | 1,938,000 |
| 1987/06/27 | 950 | 959 | 943 | 950 | 4,339,000 |
| 1987/06/26 | 920 | 945 | 920 | 940 | 4,810,000 |
| 1987/06/25 | 920 | 924 | 901 | 910 | 2,848,000 |
| 1987/06/24 | 900 | 927 | 893 | 910 | 4,956,000 |
| 1987/06/23 | 861 | 878 | 861 | 867 | 1,174,000 |
| 1987/06/22 | 881 | 890 | 851 | 855 | 1,509,000 |
| 1987/06/19 | 905 | 908 | 885 | 897 | 4,826,000 |
| 1987/06/18 | 873 | 908 | 871 | 895 | 10,353,000 |
| 1987/06/17 | 865 | 870 | 855 | 870 | 2,594,000 |
| 1987/06/16 | 834 | 860 | 834 | 855 | 1,348,000 |
| 1987/06/15 | 851 | 861 | 831 | 831 | 770,000 |
| 1987/06/12 | 868 | 874 | 861 | 861 | 1,997,000 |
| 1987/06/11 | 848 | 879 | 840 | 878 | 2,991,000 |
| 1987/06/10 | 830 | 840 | 826 | 840 | 711,000 |
| 1987/06/09 | 828 | 835 | 820 | 820 | 629,000 |
| 1987/06/08 | 841 | 849 | 828 | 828 | 428,000 |
| 1987/06/06 | 825 | 840 | 825 | 832 | 314,000 |
| 1987/06/05 | 848 | 850 | 833 | 835 | 1,505,000 |
| 1987/06/04 | 854 | 854 | 843 | 850 | 2,386,000 |
| 1987/06/03 | 825 | 845 | 823 | 845 | 2,143,000 |
| 1987/06/02 | 830 | 853 | 821 | 843 | 2,972,000 |
| 1987/06/01 | 844 | 848 | 830 | 837 | 1,901,000 |
| 1987/05/30 | 854 | 870 | 846 | 846 | 5,623,000 |
| 1987/05/29 | 780 | 823 | 780 | 820 | 7,057,000 |
| 1987/05/28 | 740 | 784 | 740 | 780 | 1,857,000 |
| 1987/05/27 | 755 | 755 | 741 | 750 | 630,000 |
| 1987/05/26 | 765 | 765 | 750 | 755 | 747,000 |
| 1987/05/25 | 760 | 770 | 751 | 761 | 781,000 |
| 1987/05/23 | 738 | 760 | 738 | 751 | 544,000 |
| 1987/05/22 | 739 | 739 | 730 | 730 | 165,000 |
| 1987/05/21 | 710 | 728 | 705 | 720 | 435,000 |
| 1987/05/20 | 736 | 740 | 716 | 720 | 471,000 |
| 1987/05/19 | 751 | 759 | 745 | 745 | 562,000 |
| 1987/05/18 | 771 | 782 | 760 | 761 | 563,000 |
| 1987/05/15 | 795 | 795 | 767 | 785 | 3,298,000 |
| 1987/05/14 | 767 | 792 | 765 | 785 | 7,196,000 |
| 1987/05/13 | 753 | 768 | 736 | 753 | 3,428,000 |
| 1987/05/12 | 731 | 743 | 731 | 743 | 965,000 |
| 1987/05/11 | 731 | 739 | 730 | 734 | 779,000 |
| 1987/05/08 | 730 | 730 | 720 | 730 | 362,000 |
| 1987/05/07 | 720 | 730 | 710 | 710 | 895,000 |
| 1987/05/06 | 730 | 735 | 720 | 720 | 281,000 |
| 1987/05/02 | 735 | 735 | 720 | 725 | 297,000 |
| 1987/05/01 | 739 | 739 | 726 | 739 | 1,579,000 |
| 1987/04/30 | 720 | 732 | 720 | 729 | 1,492,000 |
| 1987/04/28 | 735 | 741 | 690 | 720 | 1,491,000 |
| 1987/04/27 | 720 | 736 | 720 | 735 | 1,837,000 |
| 1987/04/25 | 725 | 729 | 719 | 725 | 1,181,000 |
| 1987/04/24 | 720 | 725 | 711 | 715 | 600,000 |
| 1987/04/23 | 715 | 730 | 705 | 710 | 235,000 |
| 1987/04/22 | 710 | 710 | 700 | 705 | 563,000 |
| 1987/04/21 | 700 | 710 | 698 | 700 | 303,000 |
| 1987/04/20 | 703 | 720 | 700 | 703 | 271,000 |
| 1987/04/17 | 725 | 725 | 705 | 705 | 645,000 |
| 1987/04/16 | 717 | 730 | 717 | 720 | 665,000 |
| 1987/04/15 | 725 | 735 | 716 | 725 | 694,000 |
| 1987/04/14 | 710 | 730 | 700 | 730 | 639,000 |
| 1987/04/13 | 740 | 745 | 711 | 713 | 474,000 |
| 1987/04/10 | 722 | 740 | 721 | 734 | 764,000 |
| 1987/04/09 | 735 | 760 | 731 | 735 | 2,457,000 |
| 1987/04/08 | 718 | 735 | 715 | 725 | 1,164,000 |
| 1987/04/07 | 710 | 715 | 706 | 708 | 419,000 |
| 1987/04/06 | 730 | 730 | 705 | 711 | 722,000 |
| 1987/04/04 | 739 | 739 | 725 | 731 | 795,000 |
| 1987/04/03 | 731 | 735 | 716 | 722 | 1,224,000 |
| 1987/04/02 | 726 | 731 | 716 | 728 | 880,000 |
| 1987/04/01 | 717 | 730 | 710 | 726 | 1,672,000 |
| 1987/03/31 | 701 | 731 | 691 | 718 | 967,000 |
| 1987/03/30 | 755 | 755 | 712 | 720 | 950,000 |
| 1987/03/28 | 741 | 755 | 735 | 753 | 1,049,000 |
| 1987/03/27 | 750 | 760 | 741 | 751 | 10,055,000 |
| 1987/03/26 | 729 | 750 | 727 | 731 | 5,403,000 |
| 1987/03/25 | 729 | 735 | 720 | 721 | 4,013,000 |
| 1987/03/24 | 697 | 730 | 697 | 719 | 1,798,000 |
| 1987/03/23 | 710 | 710 | 675 | 690 | 730,000 |
| 1987/03/20 | 690 | 712 | 672 | 710 | 856,000 |
| 1987/03/19 | 715 | 733 | 691 | 695 | 3,959,000 |
| 1987/03/18 | 685 | 710 | 671 | 707 | 1,659,000 |
| 1987/03/17 | 703 | 710 | 690 | 691 | 525,000 |
| 1987/03/16 | 707 | 707 | 690 | 704 | 596,000 |
| 1987/03/13 | 719 | 719 | 696 | 697 | 743,000 |
| 1987/03/12 | 720 | 723 | 692 | 718 | 3,028,000 |
| 1987/03/11 | 700 | 724 | 700 | 710 | 4,132,000 |
| 1987/03/10 | 665 | 714 | 665 | 690 | 3,698,000 |
| 1987/03/09 | 686 | 705 | 670 | 671 | 1,715,000 |
| 1987/03/07 | 705 | 705 | 686 | 696 | 1,405,000 |
| 1987/03/06 | 682 | 710 | 680 | 700 | 7,992,000 |
| 1987/03/05 | 663 | 680 | 651 | 672 | 6,967,000 |
| 1987/03/04 | 636 | 656 | 626 | 633 | 3,699,000 |
| 1987/03/03 | 639 | 639 | 626 | 635 | 2,014,000 |
| 1987/03/02 | 628 | 640 | 621 | 622 | 2,194,000 |
| 1987/02/28 | 614 | 620 | 613 | 620 | 1,606,000 |
| 1987/02/27 | 595 | 625 | 581 | 600 | 1,553,000 |
| 1987/02/26 | 595 | 604 | 572 | 589 | 782,000 |
| 1987/02/25 | 585 | 595 | 570 | 595 | 573,000 |
| 1987/02/24 | 585 | 589 | 580 | 586 | 642,000 |
| 1987/02/23 | 588 | 590 | 576 | 590 | 515,000 |
| 1987/02/20 | 610 | 610 | 581 | 590 | 517,000 |
| 1987/02/19 | 615 | 617 | 602 | 610 | 1,708,000 |
| 1987/02/18 | 595 | 609 | 595 | 602 | 1,398,000 |
| 1987/02/17 | 590 | 604 | 589 | 590 | 1,058,000 |
| 1987/02/16 | 585 | 593 | 577 | 581 | 1,079,000 |
| 1987/02/13 | 561 | 579 | 560 | 575 | 467,000 |
| 1987/02/12 | 560 | 575 | 556 | 560 | 658,000 |
| 1987/02/10 | 552 | 565 | 552 | 565 | 207,000 |
| 1987/02/09 | 553 | 560 | 548 | 555 | 221,000 |
| 1987/02/07 | 561 | 561 | 549 | 550 | 676,000 |
| 1987/02/06 | 555 | 555 | 545 | 551 | 328,000 |
| 1987/02/05 | 560 | 565 | 540 | 542 | 463,000 |
| 1987/02/04 | 579 | 582 | 560 | 570 | 663,000 |
| 1987/02/03 | 577 | 590 | 577 | 579 | 572,000 |
| 1987/02/02 | 580 | 581 | 576 | 578 | 227,000 |
| 1987/01/31 | 584 | 590 | 582 | 583 | 346,000 |
| 1987/01/30 | 588 | 595 | 586 | 588 | 121,000 |
| 1987/01/29 | 585 | 600 | 577 | 598 | 317,000 |
| 1987/01/28 | 608 | 608 | 576 | 585 | 1,203,000 |
| 1987/01/27 | 610 | 618 | 600 | 608 | 826,000 |
| 1987/01/26 | 600 | 618 | 600 | 615 | 1,059,000 |
| 1987/01/24 | 594 | 610 | 590 | 602 | 447,000 |
| 1987/01/23 | 610 | 624 | 598 | 614 | 2,469,000 |
| 1987/01/22 | 586 | 610 | 583 | 606 | 2,198,000 |
| 1987/01/21 | 594 | 595 | 585 | 590 | 1,075,000 |
| 1987/01/20 | 598 | 604 | 591 | 595 | 1,448,000 |
| 1987/01/19 | 612 | 612 | 595 | 604 | 2,490,000 |
| 1987/01/16 | 584 | 608 | 581 | 602 | 10,248,000 |
| 1987/01/14 | 545 | 579 | 545 | 572 | 3,882,000 |
| 1987/01/13 | 547 | 549 | 531 | 539 | 401,000 |
| 1987/01/12 | 549 | 554 | 545 | 545 | 589,000 |
| 1987/01/09 | 557 | 558 | 546 | 546 | 1,812,000 |
| 1987/01/08 | 524 | 549 | 522 | 547 | 1,210,000 |
| 1987/01/07 | 505 | 530 | 504 | 515 | 876,000 |
| 1987/01/06 | 518 | 518 | 505 | 506 | 290,000 |
| 1987/01/05 | 521 | 521 | 490 | 515 | 177,000 |