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 |
|---|---|---|---|---|---|
| 1991/12/30 | 630 | 640 | 629 | 639 | 73,000 |
| 1991/12/27 | 647 | 647 | 630 | 630 | 741,000 |
| 1991/12/26 | 644 | 644 | 626 | 640 | 237,000 |
| 1991/12/25 | 635 | 643 | 620 | 635 | 284,000 |
| 1991/12/24 | 656 | 656 | 625 | 625 | 141,000 |
| 1991/12/20 | 641 | 660 | 636 | 636 | 125,000 |
| 1991/12/19 | 640 | 641 | 640 | 640 | 60,000 |
| 1991/12/18 | 659 | 665 | 659 | 659 | 82,000 |
| 1991/12/17 | 679 | 685 | 669 | 669 | 141,000 |
| 1991/12/16 | 666 | 670 | 665 | 669 | 152,000 |
| 1991/12/13 | 676 | 690 | 670 | 685 | 365,000 |
| 1991/12/12 | 640 | 666 | 640 | 666 | 271,000 |
| 1991/12/11 | 630 | 644 | 625 | 637 | 265,000 |
| 1991/12/10 | 643 | 648 | 630 | 630 | 208,000 |
| 1991/12/09 | 660 | 663 | 655 | 663 | 53,000 |
| 1991/12/06 | 656 | 663 | 642 | 663 | 190,000 |
| 1991/12/05 | 665 | 665 | 650 | 650 | 53,000 |
| 1991/12/04 | 636 | 663 | 636 | 651 | 92,000 |
| 1991/12/03 | 640 | 641 | 630 | 639 | 113,000 |
| 1991/12/02 | 664 | 664 | 640 | 640 | 64,000 |
| 1991/11/29 | 684 | 684 | 663 | 664 | 71,000 |
| 1991/11/28 | 680 | 680 | 665 | 679 | 122,000 |
| 1991/11/27 | 685 | 685 | 680 | 681 | 71,000 |
| 1991/11/26 | 683 | 700 | 679 | 700 | 226,000 |
| 1991/11/25 | 695 | 695 | 680 | 683 | 101,000 |
| 1991/11/22 | 680 | 699 | 680 | 699 | 133,000 |
| 1991/11/21 | 690 | 695 | 680 | 680 | 111,000 |
| 1991/11/20 | 689 | 689 | 685 | 687 | 154,000 |
| 1991/11/19 | 700 | 700 | 696 | 699 | 100,000 |
| 1991/11/18 | 690 | 695 | 679 | 695 | 301,000 |
| 1991/11/15 | 704 | 705 | 699 | 705 | 145,000 |
| 1991/11/14 | 705 | 710 | 705 | 705 | 184,000 |
| 1991/11/13 | 705 | 709 | 705 | 705 | 144,000 |
| 1991/11/12 | 708 | 714 | 708 | 709 | 83,000 |
| 1991/11/11 | 705 | 709 | 705 | 709 | 140,000 |
| 1991/11/08 | 710 | 710 | 703 | 703 | 73,000 |
| 1991/11/07 | 710 | 710 | 702 | 703 | 210,000 |
| 1991/11/06 | 719 | 719 | 710 | 710 | 289,000 |
| 1991/11/05 | 722 | 729 | 713 | 713 | 210,000 |
| 1991/11/01 | 726 | 733 | 722 | 733 | 168,000 |
| 1991/10/31 | 739 | 739 | 721 | 722 | 173,000 |
| 1991/10/30 | 745 | 745 | 728 | 736 | 204,000 |
| 1991/10/29 | 734 | 748 | 734 | 744 | 167,000 |
| 1991/10/28 | 730 | 732 | 730 | 731 | 98,000 |
| 1991/10/25 | 742 | 749 | 725 | 725 | 324,000 |
| 1991/10/24 | 757 | 764 | 748 | 750 | 370,000 |
| 1991/10/23 | 742 | 767 | 735 | 767 | 447,000 |
| 1991/10/22 | 753 | 755 | 741 | 742 | 178,000 |
| 1991/10/21 | 765 | 770 | 761 | 763 | 167,000 |
| 1991/10/18 | 757 | 775 | 756 | 761 | 319,000 |
| 1991/10/17 | 750 | 760 | 740 | 755 | 241,000 |
| 1991/10/16 | 740 | 750 | 731 | 734 | 173,000 |
| 1991/10/15 | 730 | 732 | 725 | 731 | 109,000 |
| 1991/10/14 | 736 | 738 | 725 | 725 | 52,000 |
| 1991/10/11 | 740 | 741 | 730 | 730 | 49,000 |
| 1991/10/09 | 745 | 745 | 730 | 730 | 186,000 |
| 1991/10/08 | 740 | 745 | 731 | 745 | 141,000 |
| 1991/10/07 | 740 | 748 | 740 | 742 | 176,000 |
| 1991/10/04 | 752 | 756 | 748 | 755 | 298,000 |
| 1991/10/03 | 759 | 770 | 750 | 756 | 205,000 |
| 1991/10/02 | 778 | 780 | 749 | 749 | 267,000 |
| 1991/10/01 | 758 | 778 | 758 | 775 | 183,000 |
| 1991/09/30 | 758 | 778 | 745 | 778 | 326,000 |
| 1991/09/27 | 760 | 778 | 745 | 778 | 499,000 |
| 1991/09/26 | 756 | 761 | 750 | 750 | 171,000 |
| 1991/09/25 | 767 | 775 | 765 | 766 | 195,000 |
| 1991/09/24 | 778 | 780 | 770 | 780 | 453,000 |
| 1991/09/20 | 769 | 780 | 769 | 778 | 647,000 |
| 1991/09/19 | 776 | 780 | 771 | 779 | 458,000 |
| 1991/09/18 | 784 | 784 | 778 | 780 | 686,000 |
| 1991/09/17 | 776 | 784 | 770 | 776 | 749,000 |
| 1991/09/13 | 730 | 749 | 724 | 736 | 538,000 |
| 1991/09/12 | 729 | 729 | 720 | 720 | 354,000 |
| 1991/09/11 | 715 | 725 | 713 | 719 | 258,000 |
| 1991/09/10 | 730 | 730 | 709 | 725 | 432,000 |
| 1991/09/09 | 730 | 735 | 725 | 730 | 727,000 |
| 1991/09/06 | 720 | 729 | 709 | 720 | 532,000 |
| 1991/09/05 | 690 | 716 | 690 | 714 | 881,000 |
| 1991/09/04 | 680 | 690 | 677 | 683 | 260,000 |
| 1991/09/03 | 682 | 700 | 681 | 697 | 605,000 |
| 1991/09/02 | 668 | 685 | 653 | 684 | 544,000 |
| 1991/08/30 | 649 | 660 | 649 | 660 | 486,000 |
| 1991/08/29 | 624 | 649 | 620 | 649 | 513,000 |
| 1991/08/28 | 622 | 629 | 620 | 620 | 432,000 |
| 1991/08/27 | 624 | 631 | 618 | 621 | 580,000 |
| 1991/08/26 | 650 | 650 | 630 | 630 | 276,000 |
| 1991/08/23 | 690 | 690 | 665 | 665 | 245,000 |
| 1991/08/22 | 703 | 703 | 685 | 691 | 527,000 |
| 1991/08/21 | 647 | 679 | 640 | 666 | 454,000 |
| 1991/08/20 | 653 | 669 | 610 | 640 | 509,000 |
| 1991/08/19 | 695 | 699 | 650 | 650 | 680,000 |
| 1991/08/16 | 706 | 706 | 695 | 695 | 259,000 |
| 1991/08/15 | 710 | 725 | 707 | 707 | 257,000 |
| 1991/08/14 | 706 | 710 | 702 | 706 | 159,000 |
| 1991/08/13 | 710 | 710 | 700 | 700 | 322,000 |
| 1991/08/12 | 731 | 735 | 710 | 710 | 168,000 |
| 1991/08/09 | 750 | 750 | 741 | 745 | 173,000 |
| 1991/08/08 | 754 | 760 | 750 | 753 | 298,000 |
| 1991/08/07 | 756 | 768 | 753 | 754 | 228,000 |
| 1991/08/06 | 771 | 773 | 760 | 760 | 328,000 |
| 1991/08/05 | 761 | 775 | 761 | 773 | 88,000 |
| 1991/08/02 | 780 | 788 | 771 | 771 | 112,000 |
| 1991/08/01 | 780 | 785 | 770 | 777 | 217,000 |
| 1991/07/31 | 775 | 795 | 775 | 790 | 580,000 |
| 1991/07/30 | 761 | 775 | 761 | 770 | 82,000 |
| 1991/07/29 | 760 | 770 | 755 | 755 | 78,000 |
| 1991/07/26 | 755 | 760 | 749 | 755 | 372,000 |
| 1991/07/25 | 778 | 778 | 755 | 755 | 176,000 |
| 1991/07/24 | 755 | 775 | 755 | 775 | 230,000 |
| 1991/07/23 | 750 | 755 | 734 | 755 | 262,000 |
| 1991/07/22 | 760 | 760 | 755 | 759 | 130,000 |
| 1991/07/19 | 765 | 770 | 755 | 755 | 192,000 |
| 1991/07/18 | 765 | 775 | 760 | 775 | 121,000 |
| 1991/07/17 | 775 | 779 | 770 | 775 | 316,000 |
| 1991/07/16 | 777 | 779 | 762 | 773 | 173,000 |
| 1991/07/15 | 755 | 770 | 755 | 762 | 288,000 |
| 1991/07/12 | 749 | 750 | 745 | 750 | 152,000 |
| 1991/07/11 | 739 | 758 | 736 | 750 | 259,000 |
| 1991/07/10 | 726 | 759 | 725 | 758 | 233,000 |
| 1991/07/09 | 710 | 720 | 700 | 720 | 355,000 |
| 1991/07/08 | 733 | 735 | 700 | 710 | 314,000 |
| 1991/07/05 | 746 | 746 | 733 | 733 | 269,000 |
| 1991/07/04 | 730 | 736 | 729 | 736 | 275,000 |
| 1991/07/03 | 765 | 765 | 735 | 735 | 183,000 |
| 1991/07/02 | 777 | 777 | 761 | 763 | 185,000 |
| 1991/07/01 | 752 | 780 | 750 | 770 | 392,000 |
| 1991/06/28 | 732 | 742 | 732 | 732 | 179,000 |
| 1991/06/27 | 746 | 746 | 730 | 731 | 121,000 |
| 1991/06/26 | 750 | 764 | 741 | 746 | 351,000 |
| 1991/06/25 | 735 | 747 | 731 | 746 | 100,000 |
| 1991/06/24 | 758 | 758 | 735 | 748 | 143,000 |
| 1991/06/21 | 754 | 764 | 750 | 758 | 348,000 |
| 1991/06/20 | 746 | 759 | 745 | 750 | 405,000 |
| 1991/06/19 | 770 | 775 | 741 | 741 | 388,000 |
| 1991/06/18 | 809 | 809 | 781 | 789 | 284,000 |
| 1991/06/17 | 815 | 816 | 809 | 809 | 359,000 |
| 1991/06/14 | 796 | 819 | 796 | 819 | 372,000 |
| 1991/06/13 | 790 | 800 | 790 | 795 | 179,000 |
| 1991/06/12 | 785 | 800 | 785 | 788 | 142,000 |
| 1991/06/11 | 790 | 790 | 780 | 785 | 272,000 |
| 1991/06/10 | 827 | 827 | 790 | 800 | 135,000 |
| 1991/06/07 | 830 | 830 | 815 | 820 | 201,000 |
| 1991/06/06 | 825 | 830 | 812 | 823 | 175,000 |
| 1991/06/05 | 850 | 850 | 822 | 835 | 711,000 |
| 1991/06/04 | 864 | 866 | 855 | 855 | 162,000 |
| 1991/06/03 | 854 | 860 | 854 | 854 | 117,000 |
| 1991/05/31 | 852 | 860 | 852 | 860 | 257,000 |
| 1991/05/30 | 851 | 860 | 851 | 851 | 286,000 |
| 1991/05/29 | 855 | 855 | 845 | 851 | 128,000 |
| 1991/05/28 | 840 | 845 | 840 | 841 | 126,000 |
| 1991/05/27 | 860 | 861 | 850 | 850 | 219,000 |
| 1991/05/24 | 861 | 870 | 860 | 860 | 211,000 |
| 1991/05/23 | 865 | 878 | 858 | 870 | 466,000 |
| 1991/05/22 | 870 | 870 | 861 | 865 | 283,000 |
| 1991/05/21 | 870 | 870 | 862 | 865 | 165,000 |
| 1991/05/20 | 878 | 878 | 868 | 870 | 267,000 |
| 1991/05/17 | 878 | 878 | 861 | 870 | 261,000 |
| 1991/05/16 | 865 | 865 | 855 | 857 | 271,000 |
| 1991/05/15 | 880 | 880 | 860 | 875 | 396,000 |
| 1991/05/14 | 890 | 890 | 870 | 878 | 351,000 |
| 1991/05/13 | 880 | 890 | 880 | 880 | 148,000 |
| 1991/05/10 | 880 | 885 | 879 | 885 | 512,000 |
| 1991/05/09 | 877 | 880 | 873 | 876 | 319,000 |
| 1991/05/08 | 880 | 880 | 874 | 875 | 179,000 |
| 1991/05/07 | 880 | 880 | 865 | 875 | 180,000 |
| 1991/05/02 | 865 | 884 | 855 | 884 | 391,000 |
| 1991/05/01 | 845 | 855 | 835 | 855 | 589,000 |
| 1991/04/30 | 840 | 846 | 830 | 831 | 409,000 |
| 1991/04/26 | 842 | 843 | 821 | 830 | 240,000 |
| 1991/04/25 | 850 | 850 | 832 | 832 | 311,000 |
| 1991/04/24 | 861 | 868 | 851 | 852 | 307,000 |
| 1991/04/23 | 865 | 865 | 861 | 861 | 220,000 |
| 1991/04/22 | 890 | 895 | 870 | 872 | 227,000 |
| 1991/04/19 | 896 | 900 | 896 | 900 | 166,000 |
| 1991/04/18 | 920 | 924 | 901 | 906 | 139,000 |
| 1991/04/17 | 928 | 934 | 911 | 925 | 358,000 |
| 1991/04/16 | 918 | 926 | 910 | 926 | 265,000 |
| 1991/04/15 | 914 | 930 | 914 | 928 | 227,000 |
| 1991/04/12 | 915 | 915 | 910 | 911 | 277,000 |
| 1991/04/11 | 920 | 921 | 913 | 913 | 263,000 |
| 1991/04/10 | 910 | 916 | 910 | 910 | 77,000 |
| 1991/04/09 | 925 | 939 | 916 | 916 | 376,000 |
| 1991/04/08 | 916 | 928 | 914 | 915 | 110,000 |
| 1991/04/05 | 905 | 928 | 904 | 915 | 303,000 |
| 1991/04/04 | 900 | 906 | 898 | 900 | 273,000 |
| 1991/04/03 | 910 | 915 | 902 | 905 | 465,000 |
| 1991/04/02 | 895 | 900 | 895 | 900 | 97,000 |
| 1991/04/01 | 894 | 908 | 894 | 896 | 55,000 |
| 1991/03/29 | 891 | 900 | 891 | 894 | 101,000 |
| 1991/03/28 | 886 | 910 | 870 | 891 | 371,000 |
| 1991/03/27 | 889 | 899 | 876 | 876 | 313,000 |
| 1991/03/26 | 887 | 894 | 881 | 888 | 249,000 |
| 1991/03/25 | 884 | 900 | 883 | 900 | 334,000 |
| 1991/03/22 | 900 | 910 | 890 | 894 | 621,000 |
| 1991/03/20 | 914 | 924 | 900 | 900 | 761,000 |
| 1991/03/19 | 948 | 948 | 930 | 934 | 657,000 |
| 1991/03/18 | 955 | 969 | 950 | 951 | 516,000 |
| 1991/03/15 | 935 | 965 | 935 | 963 | 701,000 |
| 1991/03/14 | 935 | 943 | 931 | 943 | 560,000 |
| 1991/03/13 | 940 | 945 | 930 | 939 | 513,000 |
| 1991/03/12 | 952 | 959 | 940 | 945 | 420,000 |
| 1991/03/11 | 937 | 970 | 937 | 962 | 825,000 |
| 1991/03/08 | 934 | 940 | 930 | 940 | 269,000 |
| 1991/03/07 | 930 | 949 | 927 | 943 | 391,000 |
| 1991/03/06 | 950 | 960 | 925 | 940 | 833,000 |
| 1991/03/05 | 947 | 964 | 946 | 950 | 610,000 |
| 1991/03/04 | 965 | 972 | 945 | 964 | 476,000 |
| 1991/03/01 | 986 | 1,000 | 965 | 975 | 1,355,000 |
| 1991/02/28 | 1,030 | 1,030 | 990 | 996 | 3,376,000 |
| 1991/02/27 | 948 | 1,020 | 948 | 1,020 | 4,904,000 |
| 1991/02/26 | 968 | 980 | 950 | 959 | 1,239,000 |
| 1991/02/25 | 910 | 948 | 910 | 948 | 597,000 |
| 1991/02/22 | 969 | 980 | 930 | 930 | 539,000 |
| 1991/02/21 | 960 | 994 | 951 | 979 | 2,082,000 |
| 1991/02/20 | 959 | 998 | 950 | 960 | 2,289,000 |
| 1991/02/19 | 919 | 980 | 910 | 949 | 3,217,000 |
| 1991/02/18 | 910 | 910 | 900 | 909 | 1,076,000 |
| 1991/02/15 | 875 | 889 | 875 | 880 | 484,000 |
| 1991/02/14 | 898 | 905 | 890 | 895 | 881,000 |
| 1991/02/13 | 903 | 909 | 891 | 903 | 944,000 |
| 1991/02/12 | 908 | 921 | 905 | 910 | 1,610,000 |
| 1991/02/08 | 861 | 900 | 861 | 890 | 3,376,000 |
| 1991/02/07 | 826 | 860 | 826 | 857 | 1,947,000 |
| 1991/02/06 | 849 | 850 | 806 | 806 | 894,000 |
| 1991/02/05 | 800 | 840 | 798 | 840 | 635,000 |
| 1991/02/04 | 780 | 780 | 760 | 780 | 307,000 |
| 1991/02/01 | 765 | 765 | 730 | 760 | 246,000 |
| 1991/01/31 | 781 | 799 | 771 | 771 | 421,000 |
| 1991/01/30 | 790 | 798 | 777 | 780 | 467,000 |
| 1991/01/29 | 810 | 810 | 795 | 800 | 430,000 |
| 1991/01/28 | 800 | 819 | 800 | 801 | 536,000 |
| 1991/01/25 | 801 | 809 | 793 | 800 | 415,000 |
| 1991/01/24 | 796 | 806 | 780 | 800 | 651,000 |
| 1991/01/23 | 780 | 796 | 775 | 796 | 591,000 |
| 1991/01/22 | 787 | 797 | 787 | 796 | 338,000 |
| 1991/01/21 | 804 | 810 | 795 | 797 | 502,000 |
| 1991/01/18 | 814 | 845 | 791 | 824 | 2,873,000 |
| 1991/01/17 | 725 | 800 | 725 | 794 | 1,020,000 |
| 1991/01/16 | 732 | 750 | 732 | 735 | 358,000 |
| 1991/01/14 | 760 | 780 | 750 | 780 | 351,000 |
| 1991/01/11 | 747 | 793 | 740 | 790 | 537,000 |
| 1991/01/10 | 704 | 740 | 704 | 740 | 362,000 |
| 1991/01/09 | 700 | 715 | 700 | 715 | 265,000 |
| 1991/01/08 | 725 | 725 | 703 | 710 | 300,000 |
| 1991/01/07 | 727 | 737 | 725 | 733 | 101,000 |
| 1991/01/04 | 728 | 737 | 720 | 737 | 186,000 |