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 |
|---|---|---|---|---|---|
| 1990/12/28 | 721 | 738 | 721 | 738 | 132,000 |
| 1990/12/27 | 732 | 749 | 732 | 741 | 256,000 |
| 1990/12/26 | 727 | 735 | 711 | 735 | 304,000 |
| 1990/12/25 | 750 | 750 | 726 | 737 | 465,000 |
| 1990/12/21 | 767 | 789 | 767 | 780 | 327,000 |
| 1990/12/20 | 792 | 800 | 784 | 797 | 190,000 |
| 1990/12/19 | 830 | 830 | 800 | 809 | 510,000 |
| 1990/12/18 | 801 | 817 | 800 | 810 | 367,000 |
| 1990/12/17 | 826 | 830 | 809 | 819 | 511,000 |
| 1990/12/14 | 847 | 860 | 823 | 857 | 776,000 |
| 1990/12/13 | 849 | 870 | 840 | 867 | 494,000 |
| 1990/12/12 | 825 | 849 | 820 | 835 | 772,000 |
| 1990/12/11 | 820 | 840 | 820 | 835 | 551,000 |
| 1990/12/10 | 830 | 850 | 816 | 840 | 836,000 |
| 1990/12/07 | 760 | 810 | 760 | 800 | 782,000 |
| 1990/12/06 | 709 | 720 | 700 | 710 | 281,000 |
| 1990/12/05 | 680 | 720 | 660 | 699 | 309,000 |
| 1990/12/04 | 661 | 675 | 652 | 660 | 183,000 |
| 1990/12/03 | 710 | 715 | 690 | 690 | 457,000 |
| 1990/11/30 | 690 | 690 | 637 | 650 | 374,000 |
| 1990/11/29 | 727 | 727 | 695 | 695 | 276,000 |
| 1990/11/28 | 745 | 745 | 719 | 735 | 238,000 |
| 1990/11/27 | 740 | 755 | 736 | 755 | 285,000 |
| 1990/11/26 | 740 | 750 | 735 | 740 | 145,000 |
| 1990/11/22 | 723 | 749 | 723 | 740 | 227,000 |
| 1990/11/21 | 725 | 730 | 710 | 730 | 300,000 |
| 1990/11/20 | 752 | 755 | 734 | 734 | 124,000 |
| 1990/11/19 | 755 | 760 | 749 | 755 | 272,000 |
| 1990/11/16 | 742 | 742 | 711 | 725 | 386,000 |
| 1990/11/15 | 765 | 780 | 741 | 743 | 269,000 |
| 1990/11/14 | 792 | 800 | 775 | 775 | 245,000 |
| 1990/11/13 | 790 | 820 | 780 | 820 | 524,000 |
| 1990/11/09 | 770 | 770 | 751 | 755 | 416,000 |
| 1990/11/08 | 771 | 790 | 752 | 790 | 304,000 |
| 1990/11/07 | 800 | 800 | 771 | 790 | 384,000 |
| 1990/11/06 | 839 | 841 | 810 | 810 | 310,000 |
| 1990/11/05 | 840 | 849 | 840 | 840 | 138,000 |
| 1990/11/02 | 830 | 830 | 806 | 825 | 228,000 |
| 1990/11/01 | 860 | 860 | 825 | 838 | 390,000 |
| 1990/10/31 | 872 | 880 | 855 | 870 | 502,000 |
| 1990/10/30 | 895 | 896 | 875 | 886 | 312,000 |
| 1990/10/29 | 875 | 905 | 875 | 905 | 757,000 |
| 1990/10/26 | 895 | 895 | 871 | 877 | 634,000 |
| 1990/10/25 | 894 | 915 | 894 | 905 | 639,000 |
| 1990/10/24 | 880 | 889 | 850 | 889 | 779,000 |
| 1990/10/23 | 903 | 920 | 885 | 885 | 1,910,000 |
| 1990/10/22 | 890 | 900 | 880 | 883 | 1,532,000 |
| 1990/10/19 | 791 | 884 | 791 | 840 | 1,413,000 |
| 1990/10/18 | 762 | 789 | 753 | 784 | 600,000 |
| 1990/10/17 | 775 | 775 | 750 | 762 | 853,000 |
| 1990/10/16 | 747 | 774 | 747 | 769 | 320,000 |
| 1990/10/15 | 730 | 739 | 720 | 739 | 151,000 |
| 1990/10/12 | 694 | 720 | 694 | 719 | 189,000 |
| 1990/10/11 | 725 | 734 | 715 | 724 | 152,000 |
| 1990/10/09 | 750 | 775 | 745 | 745 | 511,000 |
| 1990/10/08 | 720 | 751 | 720 | 745 | 276,000 |
| 1990/10/05 | 690 | 730 | 685 | 720 | 501,000 |
| 1990/10/04 | 700 | 700 | 676 | 680 | 114,000 |
| 1990/10/03 | 731 | 755 | 690 | 700 | 428,000 |
| 1990/10/02 | 700 | 730 | 681 | 721 | 321,000 |
| 1990/10/01 | 660 | 694 | 605 | 650 | 328,000 |
| 1990/09/28 | 665 | 690 | 625 | 651 | 682,000 |
| 1990/09/27 | 743 | 749 | 660 | 661 | 436,000 |
| 1990/09/26 | 776 | 778 | 751 | 753 | 325,000 |
| 1990/09/25 | 790 | 790 | 771 | 781 | 72,000 |
| 1990/09/21 | 824 | 824 | 790 | 790 | 260,000 |
| 1990/09/20 | 830 | 835 | 810 | 829 | 657,000 |
| 1990/09/19 | 810 | 835 | 810 | 830 | 1,044,000 |
| 1990/09/18 | 819 | 820 | 780 | 800 | 303,000 |
| 1990/09/17 | 830 | 830 | 814 | 820 | 323,000 |
| 1990/09/14 | 821 | 834 | 821 | 834 | 474,000 |
| 1990/09/13 | 834 | 834 | 820 | 821 | 261,000 |
| 1990/09/12 | 780 | 830 | 765 | 824 | 295,000 |
| 1990/09/11 | 805 | 808 | 781 | 790 | 301,000 |
| 1990/09/10 | 780 | 810 | 780 | 810 | 267,000 |
| 1990/09/07 | 765 | 786 | 755 | 780 | 356,000 |
| 1990/09/06 | 792 | 792 | 760 | 775 | 259,000 |
| 1990/09/05 | 811 | 815 | 752 | 772 | 393,000 |
| 1990/09/04 | 845 | 845 | 805 | 818 | 369,000 |
| 1990/09/03 | 880 | 880 | 851 | 851 | 458,000 |
| 1990/08/31 | 835 | 865 | 835 | 851 | 478,000 |
| 1990/08/30 | 820 | 849 | 800 | 849 | 556,000 |
| 1990/08/29 | 820 | 820 | 800 | 800 | 310,000 |
| 1990/08/28 | 815 | 830 | 806 | 822 | 419,000 |
| 1990/08/27 | 770 | 780 | 760 | 775 | 266,000 |
| 1990/08/24 | 740 | 810 | 721 | 730 | 946,000 |
| 1990/08/23 | 803 | 813 | 750 | 750 | 550,000 |
| 1990/08/22 | 880 | 880 | 820 | 823 | 460,000 |
| 1990/08/21 | 903 | 910 | 880 | 890 | 261,000 |
| 1990/08/20 | 910 | 910 | 895 | 895 | 259,000 |
| 1990/08/17 | 900 | 929 | 895 | 911 | 383,000 |
| 1990/08/16 | 948 | 948 | 910 | 920 | 326,000 |
| 1990/08/15 | 910 | 949 | 905 | 948 | 326,000 |
| 1990/08/14 | 879 | 910 | 879 | 899 | 185,000 |
| 1990/08/13 | 915 | 915 | 850 | 889 | 350,000 |
| 1990/08/10 | 930 | 935 | 900 | 913 | 462,000 |
| 1990/08/09 | 950 | 959 | 911 | 939 | 327,000 |
| 1990/08/08 | 875 | 955 | 875 | 950 | 710,000 |
| 1990/08/07 | 870 | 900 | 860 | 860 | 805,000 |
| 1990/08/06 | 981 | 981 | 930 | 940 | 354,000 |
| 1990/08/03 | 1,070 | 1,070 | 1,000 | 1,020 | 539,000 |
| 1990/08/02 | 1,120 | 1,120 | 1,060 | 1,060 | 282,000 |
| 1990/08/01 | 1,130 | 1,140 | 1,110 | 1,110 | 228,000 |
| 1990/07/31 | 1,110 | 1,120 | 1,100 | 1,110 | 264,000 |
| 1990/07/30 | 1,120 | 1,120 | 1,090 | 1,100 | 152,000 |
| 1990/07/27 | 1,090 | 1,120 | 1,080 | 1,100 | 532,000 |
| 1990/07/26 | 1,140 | 1,140 | 1,100 | 1,120 | 317,000 |
| 1990/07/25 | 1,150 | 1,150 | 1,120 | 1,150 | 320,000 |
| 1990/07/24 | 1,150 | 1,180 | 1,150 | 1,170 | 476,000 |
| 1990/07/23 | 1,200 | 1,200 | 1,160 | 1,170 | 273,000 |
| 1990/07/20 | 1,200 | 1,210 | 1,190 | 1,210 | 462,000 |
| 1990/07/19 | 1,190 | 1,210 | 1,180 | 1,210 | 1,647,000 |
| 1990/07/18 | 1,160 | 1,190 | 1,160 | 1,180 | 909,000 |
| 1990/07/17 | 1,170 | 1,170 | 1,150 | 1,160 | 365,000 |
| 1990/07/16 | 1,150 | 1,170 | 1,150 | 1,170 | 348,000 |
| 1990/07/13 | 1,160 | 1,170 | 1,150 | 1,160 | 316,000 |
| 1990/07/12 | 1,180 | 1,180 | 1,150 | 1,160 | 294,000 |
| 1990/07/11 | 1,140 | 1,170 | 1,130 | 1,170 | 498,000 |
| 1990/07/10 | 1,140 | 1,150 | 1,120 | 1,140 | 629,000 |
| 1990/07/09 | 1,150 | 1,170 | 1,140 | 1,140 | 347,000 |
| 1990/07/06 | 1,130 | 1,150 | 1,130 | 1,140 | 453,000 |
| 1990/07/05 | 1,110 | 1,140 | 1,110 | 1,130 | 610,000 |
| 1990/07/04 | 1,120 | 1,120 | 1,100 | 1,110 | 372,000 |
| 1990/07/03 | 1,090 | 1,120 | 1,090 | 1,090 | 311,000 |
| 1990/07/02 | 1,090 | 1,100 | 1,080 | 1,080 | 257,000 |
| 1990/06/29 | 1,110 | 1,110 | 1,080 | 1,090 | 510,000 |
| 1990/06/28 | 1,100 | 1,100 | 1,080 | 1,100 | 664,000 |
| 1990/06/27 | 1,090 | 1,110 | 1,090 | 1,090 | 559,000 |
| 1990/06/26 | 1,110 | 1,110 | 1,080 | 1,080 | 464,000 |
| 1990/06/25 | 1,130 | 1,130 | 1,100 | 1,120 | 202,000 |
| 1990/06/22 | 1,160 | 1,160 | 1,120 | 1,140 | 425,000 |
| 1990/06/21 | 1,160 | 1,160 | 1,130 | 1,150 | 318,000 |
| 1990/06/20 | 1,150 | 1,150 | 1,130 | 1,130 | 250,000 |
| 1990/06/19 | 1,160 | 1,160 | 1,130 | 1,130 | 155,000 |
| 1990/06/18 | 1,160 | 1,170 | 1,140 | 1,140 | 144,000 |
| 1990/06/15 | 1,180 | 1,180 | 1,150 | 1,170 | 247,000 |
| 1990/06/14 | 1,170 | 1,180 | 1,150 | 1,170 | 447,000 |
| 1990/06/13 | 1,180 | 1,180 | 1,140 | 1,150 | 307,000 |
| 1990/06/12 | 1,170 | 1,180 | 1,160 | 1,160 | 251,000 |
| 1990/06/11 | 1,180 | 1,190 | 1,150 | 1,180 | 426,000 |
| 1990/06/08 | 1,200 | 1,200 | 1,190 | 1,190 | 276,000 |
| 1990/06/07 | 1,190 | 1,200 | 1,180 | 1,190 | 254,000 |
| 1990/06/06 | 1,200 | 1,210 | 1,180 | 1,190 | 441,000 |
| 1990/06/05 | 1,220 | 1,230 | 1,200 | 1,200 | 551,000 |
| 1990/06/04 | 1,220 | 1,240 | 1,220 | 1,240 | 365,000 |
| 1990/06/01 | 1,220 | 1,230 | 1,210 | 1,230 | 373,000 |
| 1990/05/31 | 1,220 | 1,220 | 1,210 | 1,210 | 175,000 |
| 1990/05/30 | 1,230 | 1,230 | 1,200 | 1,200 | 379,000 |
| 1990/05/29 | 1,220 | 1,230 | 1,220 | 1,220 | 667,000 |
| 1990/05/28 | 1,200 | 1,230 | 1,200 | 1,230 | 300,000 |
| 1990/05/25 | 1,210 | 1,210 | 1,190 | 1,190 | 457,000 |
| 1990/05/24 | 1,210 | 1,220 | 1,200 | 1,200 | 271,000 |
| 1990/05/23 | 1,240 | 1,240 | 1,210 | 1,230 | 344,000 |
| 1990/05/22 | 1,190 | 1,220 | 1,180 | 1,220 | 232,000 |
| 1990/05/21 | 1,210 | 1,210 | 1,190 | 1,190 | 319,000 |
| 1990/05/18 | 1,240 | 1,240 | 1,210 | 1,230 | 456,000 |
| 1990/05/17 | 1,240 | 1,240 | 1,220 | 1,230 | 650,000 |
| 1990/05/16 | 1,270 | 1,270 | 1,240 | 1,240 | 589,000 |
| 1990/05/15 | 1,280 | 1,290 | 1,260 | 1,270 | 1,329,000 |
| 1990/05/14 | 1,270 | 1,290 | 1,260 | 1,270 | 1,121,000 |
| 1990/05/11 | 1,250 | 1,250 | 1,220 | 1,250 | 848,000 |
| 1990/05/10 | 1,210 | 1,250 | 1,200 | 1,250 | 1,698,000 |
| 1990/05/09 | 1,170 | 1,210 | 1,170 | 1,200 | 910,000 |
| 1990/05/08 | 1,180 | 1,180 | 1,160 | 1,160 | 564,000 |
| 1990/05/07 | 1,190 | 1,190 | 1,140 | 1,160 | 1,059,000 |
| 1990/05/02 | 1,150 | 1,150 | 1,130 | 1,150 | 427,000 |
| 1990/05/01 | 1,160 | 1,160 | 1,110 | 1,150 | 525,000 |
| 1990/04/27 | 1,160 | 1,160 | 1,130 | 1,150 | 513,000 |
| 1990/04/26 | 1,160 | 1,170 | 1,140 | 1,140 | 691,000 |
| 1990/04/25 | 1,180 | 1,200 | 1,150 | 1,150 | 1,283,000 |
| 1990/04/24 | 1,140 | 1,180 | 1,130 | 1,180 | 415,000 |
| 1990/04/23 | 1,180 | 1,190 | 1,160 | 1,160 | 376,000 |
| 1990/04/20 | 1,190 | 1,190 | 1,160 | 1,180 | 1,522,000 |
| 1990/04/19 | 1,120 | 1,140 | 1,090 | 1,130 | 1,505,000 |
| 1990/04/18 | 1,050 | 1,090 | 1,050 | 1,090 | 652,000 |
| 1990/04/17 | 1,110 | 1,110 | 1,060 | 1,070 | 483,000 |
| 1990/04/16 | 1,110 | 1,110 | 1,080 | 1,090 | 321,000 |
| 1990/04/13 | 1,120 | 1,140 | 1,100 | 1,110 | 644,000 |
| 1990/04/12 | 1,120 | 1,130 | 1,080 | 1,110 | 1,037,000 |
| 1990/04/11 | 1,120 | 1,130 | 1,070 | 1,100 | 715,000 |
| 1990/04/10 | 1,090 | 1,100 | 1,070 | 1,100 | 744,000 |
| 1990/04/09 | 1,100 | 1,170 | 1,090 | 1,120 | 1,304,000 |
| 1990/04/06 | 940 | 1,020 | 940 | 1,020 | 1,295,000 |
| 1990/04/05 | 928 | 930 | 890 | 920 | 564,000 |
| 1990/04/04 | 961 | 970 | 947 | 947 | 542,000 |
| 1990/04/03 | 979 | 995 | 952 | 961 | 560,000 |
| 1990/04/02 | 985 | 995 | 960 | 969 | 735,000 |
| 1990/03/30 | 1,100 | 1,120 | 1,050 | 1,050 | 405,000 |
| 1990/03/29 | 1,140 | 1,150 | 1,100 | 1,100 | 424,000 |
| 1990/03/28 | 1,140 | 1,150 | 1,120 | 1,150 | 377,000 |
| 1990/03/27 | 1,100 | 1,170 | 1,100 | 1,160 | 1,250,000 |
| 1990/03/26 | 1,060 | 1,090 | 1,050 | 1,080 | 1,933,000 |
| 1990/03/23 | 1,040 | 1,100 | 1,010 | 1,040 | 3,330,000 |
| 1990/03/22 | 1,060 | 1,080 | 1,020 | 1,020 | 704,000 |
| 1990/03/20 | 1,160 | 1,170 | 1,060 | 1,100 | 749,000 |
| 1990/03/19 | 1,240 | 1,240 | 1,160 | 1,180 | 463,000 |
| 1990/03/16 | 1,280 | 1,300 | 1,220 | 1,240 | 540,000 |
| 1990/03/15 | 1,280 | 1,310 | 1,270 | 1,300 | 510,000 |
| 1990/03/14 | 1,300 | 1,340 | 1,290 | 1,300 | 483,000 |
| 1990/03/13 | 1,330 | 1,330 | 1,270 | 1,300 | 506,000 |
| 1990/03/12 | 1,340 | 1,350 | 1,320 | 1,330 | 813,000 |
| 1990/03/09 | 1,340 | 1,350 | 1,330 | 1,340 | 777,000 |
| 1990/03/08 | 1,340 | 1,340 | 1,330 | 1,340 | 685,000 |
| 1990/03/07 | 1,370 | 1,370 | 1,340 | 1,350 | 533,000 |
| 1990/03/06 | 1,390 | 1,390 | 1,360 | 1,360 | 709,000 |
| 1990/03/05 | 1,410 | 1,430 | 1,380 | 1,390 | 617,000 |
| 1990/03/02 | 1,400 | 1,400 | 1,380 | 1,390 | 746,000 |
| 1990/03/01 | 1,410 | 1,410 | 1,390 | 1,400 | 775,000 |
| 1990/02/28 | 1,430 | 1,450 | 1,410 | 1,440 | 833,000 |
| 1990/02/27 | 1,410 | 1,450 | 1,390 | 1,440 | 431,000 |
| 1990/02/26 | 1,410 | 1,420 | 1,350 | 1,390 | 427,000 |
| 1990/02/23 | 1,490 | 1,490 | 1,450 | 1,470 | 550,000 |
| 1990/02/22 | 1,510 | 1,530 | 1,480 | 1,490 | 431,000 |
| 1990/02/21 | 1,520 | 1,520 | 1,500 | 1,500 | 469,000 |
| 1990/02/20 | 1,540 | 1,550 | 1,520 | 1,530 | 578,000 |
| 1990/02/19 | 1,580 | 1,580 | 1,530 | 1,540 | 823,000 |
| 1990/02/16 | 1,660 | 1,670 | 1,660 | 1,670 | 484,000 |
| 1990/02/15 | 1,650 | 1,670 | 1,650 | 1,660 | 224,000 |
| 1990/02/14 | 1,660 | 1,670 | 1,650 | 1,650 | 284,000 |
| 1990/02/13 | 1,680 | 1,680 | 1,660 | 1,680 | 177,000 |
| 1990/02/09 | 1,690 | 1,690 | 1,670 | 1,670 | 267,000 |
| 1990/02/08 | 1,700 | 1,700 | 1,680 | 1,680 | 257,000 |
| 1990/02/07 | 1,710 | 1,720 | 1,680 | 1,690 | 342,000 |
| 1990/02/06 | 1,700 | 1,720 | 1,690 | 1,720 | 568,000 |
| 1990/02/05 | 1,700 | 1,700 | 1,690 | 1,690 | 333,000 |
| 1990/02/02 | 1,670 | 1,700 | 1,660 | 1,690 | 620,000 |
| 1990/02/01 | 1,720 | 1,720 | 1,660 | 1,690 | 534,000 |
| 1990/01/31 | 1,670 | 1,720 | 1,660 | 1,720 | 375,000 |
| 1990/01/30 | 1,660 | 1,690 | 1,660 | 1,670 | 349,000 |
| 1990/01/29 | 1,620 | 1,660 | 1,620 | 1,660 | 216,000 |
| 1990/01/26 | 1,650 | 1,650 | 1,570 | 1,620 | 650,000 |
| 1990/01/25 | 1,660 | 1,680 | 1,610 | 1,650 | 928,000 |
| 1990/01/24 | 1,710 | 1,710 | 1,650 | 1,660 | 600,000 |
| 1990/01/23 | 1,690 | 1,710 | 1,690 | 1,710 | 339,000 |
| 1990/01/22 | 1,690 | 1,700 | 1,680 | 1,690 | 249,000 |
| 1990/01/19 | 1,680 | 1,700 | 1,670 | 1,690 | 250,000 |
| 1990/01/18 | 1,680 | 1,700 | 1,680 | 1,690 | 431,000 |
| 1990/01/17 | 1,670 | 1,700 | 1,670 | 1,680 | 336,000 |
| 1990/01/16 | 1,680 | 1,690 | 1,660 | 1,680 | 177,000 |
| 1990/01/12 | 1,660 | 1,700 | 1,660 | 1,680 | 839,000 |
| 1990/01/11 | 1,660 | 1,680 | 1,660 | 1,680 | 394,000 |
| 1990/01/10 | 1,660 | 1,680 | 1,660 | 1,670 | 263,000 |
| 1990/01/09 | 1,700 | 1,700 | 1,680 | 1,680 | 403,000 |
| 1990/01/08 | 1,700 | 1,720 | 1,690 | 1,700 | 829,000 |
| 1990/01/05 | 1,690 | 1,710 | 1,680 | 1,700 | 877,000 |
| 1990/01/04 | 1,690 | 1,690 | 1,670 | 1,690 | 258,000 |