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 |
|---|---|---|---|---|---|
| 1995/12/29 | 869 | 870 | 845 | 845 | 93,000 |
| 1995/12/28 | 868 | 868 | 858 | 859 | 159,000 |
| 1995/12/27 | 850 | 858 | 848 | 858 | 103,000 |
| 1995/12/26 | 859 | 859 | 845 | 850 | 42,000 |
| 1995/12/25 | 857 | 857 | 845 | 847 | 421,000 |
| 1995/12/22 | 858 | 858 | 845 | 857 | 225,000 |
| 1995/12/21 | 845 | 848 | 845 | 848 | 140,000 |
| 1995/12/20 | 848 | 848 | 835 | 845 | 154,000 |
| 1995/12/19 | 855 | 855 | 840 | 844 | 148,000 |
| 1995/12/18 | 848 | 855 | 844 | 855 | 354,000 |
| 1995/12/15 | 843 | 843 | 826 | 839 | 96,000 |
| 1995/12/14 | 848 | 848 | 843 | 843 | 142,000 |
| 1995/12/13 | 849 | 850 | 842 | 847 | 164,000 |
| 1995/12/12 | 848 | 853 | 848 | 850 | 544,000 |
| 1995/12/11 | 867 | 867 | 840 | 852 | 360,000 |
| 1995/12/08 | 867 | 867 | 853 | 863 | 623,000 |
| 1995/12/07 | 870 | 877 | 865 | 867 | 300,000 |
| 1995/12/06 | 864 | 875 | 858 | 872 | 69,000 |
| 1995/12/05 | 857 | 860 | 855 | 858 | 378,000 |
| 1995/12/04 | 876 | 876 | 857 | 857 | 129,000 |
| 1995/12/01 | 847 | 864 | 847 | 856 | 163,000 |
| 1995/11/30 | 850 | 851 | 845 | 847 | 151,000 |
| 1995/11/29 | 848 | 849 | 843 | 843 | 133,000 |
| 1995/11/28 | 851 | 855 | 848 | 851 | 392,000 |
| 1995/11/27 | 850 | 853 | 849 | 852 | 786,000 |
| 1995/11/24 | 840 | 847 | 840 | 846 | 601,000 |
| 1995/11/22 | 835 | 839 | 831 | 836 | 459,000 |
| 1995/11/21 | 830 | 835 | 820 | 835 | 204,000 |
| 1995/11/20 | 834 | 834 | 825 | 831 | 152,000 |
| 1995/11/17 | 812 | 818 | 809 | 814 | 296,000 |
| 1995/11/16 | 799 | 808 | 790 | 808 | 267,000 |
| 1995/11/15 | 818 | 820 | 804 | 804 | 451,000 |
| 1995/11/14 | 830 | 830 | 825 | 828 | 120,000 |
| 1995/11/13 | 836 | 836 | 830 | 830 | 319,000 |
| 1995/11/10 | 825 | 840 | 825 | 836 | 449,000 |
| 1995/11/09 | 829 | 832 | 826 | 828 | 325,000 |
| 1995/11/08 | 817 | 826 | 817 | 824 | 161,000 |
| 1995/11/07 | 827 | 830 | 816 | 816 | 178,000 |
| 1995/11/06 | 824 | 828 | 817 | 827 | 283,000 |
| 1995/11/02 | 815 | 830 | 815 | 824 | 320,000 |
| 1995/11/01 | 830 | 830 | 815 | 815 | 159,000 |
| 1995/10/31 | 820 | 820 | 811 | 811 | 697,000 |
| 1995/10/30 | 817 | 821 | 814 | 820 | 112,000 |
| 1995/10/27 | 830 | 830 | 813 | 814 | 302,000 |
| 1995/10/26 | 848 | 848 | 814 | 820 | 505,000 |
| 1995/10/25 | 846 | 850 | 835 | 845 | 558,000 |
| 1995/10/24 | 832 | 854 | 828 | 846 | 527,000 |
| 1995/10/23 | 820 | 827 | 815 | 827 | 349,000 |
| 1995/10/20 | 805 | 814 | 800 | 812 | 551,000 |
| 1995/10/19 | 796 | 804 | 794 | 804 | 252,000 |
| 1995/10/18 | 799 | 799 | 791 | 798 | 92,000 |
| 1995/10/17 | 799 | 803 | 790 | 803 | 367,000 |
| 1995/10/16 | 800 | 800 | 797 | 800 | 195,000 |
| 1995/10/13 | 798 | 798 | 786 | 786 | 208,000 |
| 1995/10/12 | 786 | 799 | 786 | 799 | 82,000 |
| 1995/10/11 | 799 | 799 | 785 | 785 | 126,000 |
| 1995/10/09 | 797 | 803 | 797 | 800 | 218,000 |
| 1995/10/06 | 790 | 795 | 789 | 795 | 267,000 |
| 1995/10/05 | 783 | 790 | 774 | 790 | 67,000 |
| 1995/10/04 | 793 | 794 | 780 | 782 | 134,000 |
| 1995/10/03 | 771 | 790 | 771 | 790 | 168,000 |
| 1995/10/02 | 770 | 775 | 770 | 771 | 46,000 |
| 1995/09/29 | 789 | 790 | 766 | 790 | 458,000 |
| 1995/09/28 | 795 | 797 | 791 | 791 | 137,000 |
| 1995/09/27 | 793 | 797 | 790 | 797 | 176,000 |
| 1995/09/26 | 762 | 789 | 751 | 789 | 76,000 |
| 1995/09/25 | 773 | 780 | 770 | 774 | 104,000 |
| 1995/09/22 | 778 | 789 | 765 | 765 | 258,000 |
| 1995/09/21 | 764 | 794 | 764 | 792 | 144,000 |
| 1995/09/20 | 802 | 803 | 774 | 783 | 107,000 |
| 1995/09/19 | 798 | 800 | 796 | 800 | 110,000 |
| 1995/09/18 | 813 | 817 | 800 | 805 | 399,000 |
| 1995/09/14 | 808 | 819 | 804 | 817 | 861,000 |
| 1995/09/13 | 772 | 792 | 772 | 788 | 1,089,000 |
| 1995/09/12 | 770 | 773 | 761 | 768 | 397,000 |
| 1995/09/11 | 730 | 760 | 728 | 760 | 411,000 |
| 1995/09/08 | 743 | 743 | 720 | 720 | 773,000 |
| 1995/09/07 | 737 | 737 | 711 | 723 | 323,000 |
| 1995/09/06 | 740 | 754 | 735 | 735 | 105,000 |
| 1995/09/05 | 740 | 749 | 735 | 749 | 102,000 |
| 1995/09/04 | 741 | 755 | 730 | 740 | 299,000 |
| 1995/09/01 | 758 | 758 | 730 | 730 | 231,000 |
| 1995/08/31 | 760 | 760 | 746 | 750 | 2,177,000 |
| 1995/08/30 | 770 | 770 | 750 | 760 | 2,212,000 |
| 1995/08/29 | 763 | 770 | 763 | 770 | 347,000 |
| 1995/08/28 | 770 | 770 | 754 | 764 | 219,000 |
| 1995/08/25 | 765 | 765 | 750 | 750 | 213,000 |
| 1995/08/24 | 760 | 769 | 758 | 769 | 112,000 |
| 1995/08/23 | 761 | 772 | 755 | 765 | 428,000 |
| 1995/08/22 | 745 | 761 | 743 | 761 | 427,000 |
| 1995/08/21 | 753 | 754 | 747 | 747 | 272,000 |
| 1995/08/18 | 754 | 754 | 747 | 753 | 669,000 |
| 1995/08/17 | 747 | 756 | 747 | 754 | 339,000 |
| 1995/08/16 | 733 | 757 | 731 | 751 | 1,484,000 |
| 1995/08/15 | 724 | 724 | 714 | 724 | 482,000 |
| 1995/08/14 | 718 | 724 | 711 | 724 | 403,000 |
| 1995/08/11 | 700 | 718 | 696 | 718 | 369,000 |
| 1995/08/10 | 700 | 700 | 695 | 695 | 357,000 |
| 1995/08/09 | 697 | 700 | 690 | 690 | 92,000 |
| 1995/08/08 | 692 | 708 | 689 | 705 | 350,000 |
| 1995/08/07 | 687 | 697 | 681 | 689 | 125,000 |
| 1995/08/04 | 709 | 709 | 681 | 681 | 144,000 |
| 1995/08/03 | 700 | 704 | 692 | 700 | 269,000 |
| 1995/08/02 | 682 | 682 | 670 | 670 | 215,000 |
| 1995/08/01 | 684 | 684 | 667 | 669 | 119,000 |
| 1995/07/31 | 657 | 681 | 655 | 664 | 104,000 |
| 1995/07/28 | 651 | 656 | 651 | 653 | 189,000 |
| 1995/07/27 | 647 | 655 | 645 | 648 | 194,000 |
| 1995/07/26 | 641 | 644 | 637 | 639 | 322,000 |
| 1995/07/25 | 647 | 649 | 645 | 646 | 578,000 |
| 1995/07/24 | 658 | 663 | 655 | 656 | 204,000 |
| 1995/07/21 | 665 | 680 | 665 | 665 | 152,000 |
| 1995/07/20 | 674 | 680 | 660 | 660 | 125,000 |
| 1995/07/19 | 687 | 688 | 680 | 681 | 154,000 |
| 1995/07/18 | 710 | 715 | 694 | 694 | 224,000 |
| 1995/07/17 | 706 | 711 | 701 | 701 | 511,000 |
| 1995/07/14 | 705 | 705 | 700 | 700 | 182,000 |
| 1995/07/13 | 729 | 729 | 705 | 705 | 358,000 |
| 1995/07/12 | 710 | 723 | 705 | 720 | 405,000 |
| 1995/07/11 | 690 | 700 | 675 | 700 | 392,000 |
| 1995/07/10 | 694 | 695 | 671 | 680 | 1,939,000 |
| 1995/07/07 | 635 | 680 | 630 | 651 | 1,189,000 |
| 1995/07/06 | 626 | 629 | 622 | 625 | 447,000 |
| 1995/07/05 | 640 | 640 | 627 | 635 | 293,000 |
| 1995/07/04 | 628 | 649 | 626 | 643 | 368,000 |
| 1995/07/03 | 642 | 642 | 617 | 628 | 337,000 |
| 1995/06/30 | 635 | 642 | 635 | 642 | 110,000 |
| 1995/06/29 | 630 | 645 | 626 | 645 | 484,000 |
| 1995/06/28 | 630 | 630 | 625 | 625 | 619,000 |
| 1995/06/27 | 654 | 655 | 640 | 640 | 369,000 |
| 1995/06/26 | 657 | 657 | 650 | 653 | 620,000 |
| 1995/06/23 | 655 | 660 | 654 | 654 | 680,000 |
| 1995/06/22 | 675 | 675 | 661 | 661 | 437,000 |
| 1995/06/21 | 690 | 690 | 676 | 687 | 92,000 |
| 1995/06/20 | 690 | 693 | 688 | 693 | 187,000 |
| 1995/06/19 | 673 | 689 | 672 | 688 | 226,000 |
| 1995/06/16 | 669 | 671 | 665 | 668 | 592,000 |
| 1995/06/15 | 663 | 675 | 640 | 659 | 226,000 |
| 1995/06/14 | 687 | 687 | 677 | 677 | 326,000 |
| 1995/06/13 | 680 | 680 | 658 | 677 | 407,000 |
| 1995/06/12 | 668 | 690 | 667 | 680 | 374,000 |
| 1995/06/09 | 670 | 673 | 659 | 667 | 796,000 |
| 1995/06/08 | 687 | 691 | 670 | 670 | 376,000 |
| 1995/06/07 | 691 | 694 | 684 | 694 | 682,000 |
| 1995/06/06 | 691 | 698 | 691 | 691 | 124,000 |
| 1995/06/05 | 696 | 696 | 691 | 695 | 165,000 |
| 1995/06/02 | 700 | 703 | 690 | 690 | 257,000 |
| 1995/06/01 | 695 | 701 | 695 | 695 | 79,000 |
| 1995/05/31 | 703 | 703 | 695 | 701 | 310,000 |
| 1995/05/30 | 706 | 706 | 701 | 702 | 76,000 |
| 1995/05/29 | 704 | 708 | 698 | 702 | 318,000 |
| 1995/05/26 | 709 | 712 | 709 | 709 | 355,000 |
| 1995/05/25 | 711 | 713 | 707 | 709 | 222,000 |
| 1995/05/24 | 708 | 715 | 708 | 711 | 530,000 |
| 1995/05/23 | 703 | 713 | 703 | 708 | 277,000 |
| 1995/05/22 | 714 | 716 | 695 | 703 | 545,000 |
| 1995/05/19 | 720 | 720 | 718 | 718 | 777,000 |
| 1995/05/18 | 727 | 730 | 717 | 720 | 775,000 |
| 1995/05/17 | 724 | 727 | 720 | 727 | 656,000 |
| 1995/05/16 | 730 | 735 | 727 | 729 | 645,000 |
| 1995/05/15 | 743 | 743 | 730 | 737 | 655,000 |
| 1995/05/12 | 751 | 755 | 738 | 747 | 1,162,000 |
| 1995/05/11 | 750 | 750 | 736 | 747 | 1,303,000 |
| 1995/05/10 | 769 | 769 | 747 | 755 | 1,004,000 |
| 1995/05/09 | 791 | 798 | 775 | 779 | 306,000 |
| 1995/05/08 | 803 | 804 | 790 | 798 | 486,000 |
| 1995/05/02 | 777 | 803 | 777 | 803 | 611,000 |
| 1995/05/01 | 790 | 793 | 781 | 787 | 332,000 |
| 1995/04/28 | 809 | 809 | 791 | 796 | 617,000 |
| 1995/04/27 | 794 | 814 | 786 | 813 | 1,560,000 |
| 1995/04/26 | 765 | 796 | 765 | 784 | 1,191,000 |
| 1995/04/25 | 756 | 785 | 756 | 773 | 699,000 |
| 1995/04/24 | 764 | 773 | 758 | 760 | 772,000 |
| 1995/04/21 | 748 | 784 | 748 | 784 | 876,000 |
| 1995/04/20 | 722 | 733 | 722 | 728 | 737,000 |
| 1995/04/19 | 710 | 722 | 710 | 722 | 303,000 |
| 1995/04/18 | 723 | 725 | 722 | 722 | 56,000 |
| 1995/04/17 | 723 | 729 | 722 | 726 | 215,000 |
| 1995/04/14 | 720 | 728 | 720 | 727 | 72,000 |
| 1995/04/13 | 719 | 725 | 719 | 723 | 105,000 |
| 1995/04/12 | 720 | 723 | 718 | 719 | 194,000 |
| 1995/04/11 | 732 | 739 | 724 | 724 | 270,000 |
| 1995/04/10 | 727 | 732 | 712 | 732 | 150,000 |
| 1995/04/07 | 720 | 729 | 710 | 729 | 135,000 |
| 1995/04/06 | 730 | 730 | 727 | 730 | 132,000 |
| 1995/04/05 | 715 | 721 | 712 | 717 | 309,000 |
| 1995/04/04 | 701 | 713 | 701 | 710 | 198,000 |
| 1995/04/03 | 724 | 724 | 700 | 700 | 160,000 |
| 1995/03/31 | 748 | 754 | 747 | 754 | 421,000 |
| 1995/03/30 | 729 | 739 | 726 | 738 | 131,000 |
| 1995/03/29 | 719 | 720 | 710 | 719 | 209,000 |
| 1995/03/28 | 693 | 709 | 693 | 709 | 211,000 |
| 1995/03/27 | 670 | 674 | 668 | 668 | 114,000 |
| 1995/03/24 | 673 | 680 | 660 | 668 | 147,000 |
| 1995/03/23 | 680 | 684 | 672 | 673 | 114,000 |
| 1995/03/22 | 698 | 698 | 680 | 686 | 216,000 |
| 1995/03/20 | 710 | 710 | 685 | 693 | 362,000 |
| 1995/03/17 | 725 | 727 | 725 | 725 | 200,000 |
| 1995/03/16 | 726 | 726 | 720 | 724 | 150,000 |
| 1995/03/15 | 712 | 726 | 710 | 726 | 175,000 |
| 1995/03/14 | 711 | 715 | 711 | 712 | 167,000 |
| 1995/03/13 | 712 | 719 | 711 | 719 | 112,000 |
| 1995/03/10 | 716 | 717 | 705 | 710 | 321,000 |
| 1995/03/09 | 710 | 719 | 710 | 717 | 120,000 |
| 1995/03/08 | 706 | 712 | 702 | 710 | 244,000 |
| 1995/03/07 | 712 | 712 | 701 | 708 | 197,000 |
| 1995/03/06 | 702 | 719 | 701 | 708 | 241,000 |
| 1995/03/03 | 681 | 703 | 681 | 700 | 171,000 |
| 1995/03/02 | 676 | 680 | 670 | 675 | 515,000 |
| 1995/03/01 | 690 | 690 | 666 | 666 | 362,000 |
| 1995/02/28 | 692 | 696 | 674 | 680 | 274,000 |
| 1995/02/27 | 705 | 705 | 670 | 696 | 125,000 |
| 1995/02/24 | 731 | 736 | 710 | 710 | 231,000 |
| 1995/02/23 | 731 | 738 | 731 | 736 | 64,000 |
| 1995/02/22 | 731 | 741 | 731 | 740 | 75,000 |
| 1995/02/21 | 732 | 748 | 732 | 748 | 250,000 |
| 1995/02/20 | 730 | 734 | 726 | 732 | 451,000 |
| 1995/02/17 | 708 | 736 | 708 | 735 | 198,000 |
| 1995/02/16 | 705 | 719 | 705 | 718 | 98,000 |
| 1995/02/15 | 734 | 735 | 702 | 705 | 93,000 |
| 1995/02/14 | 739 | 739 | 730 | 735 | 198,000 |
| 1995/02/13 | 742 | 743 | 737 | 737 | 303,000 |
| 1995/02/10 | 741 | 743 | 740 | 743 | 178,000 |
| 1995/02/09 | 741 | 750 | 741 | 744 | 294,000 |
| 1995/02/08 | 741 | 741 | 728 | 740 | 328,000 |
| 1995/02/07 | 747 | 747 | 731 | 740 | 248,000 |
| 1995/02/06 | 721 | 734 | 721 | 727 | 89,000 |
| 1995/02/03 | 725 | 727 | 720 | 720 | 85,000 |
| 1995/02/02 | 750 | 750 | 733 | 735 | 106,000 |
| 1995/02/01 | 754 | 755 | 743 | 744 | 412,000 |
| 1995/01/31 | 744 | 752 | 741 | 743 | 377,000 |
| 1995/01/30 | 732 | 750 | 732 | 733 | 193,000 |
| 1995/01/27 | 766 | 766 | 731 | 731 | 133,000 |
| 1995/01/26 | 778 | 778 | 770 | 770 | 186,000 |
| 1995/01/25 | 752 | 764 | 738 | 738 | 201,000 |
| 1995/01/24 | 715 | 759 | 715 | 753 | 82,000 |
| 1995/01/23 | 759 | 760 | 730 | 730 | 191,000 |
| 1995/01/20 | 785 | 785 | 765 | 766 | 221,000 |
| 1995/01/19 | 801 | 813 | 800 | 800 | 83,000 |
| 1995/01/18 | 811 | 814 | 801 | 801 | 81,000 |
| 1995/01/17 | 829 | 830 | 816 | 820 | 160,000 |
| 1995/01/13 | 828 | 829 | 827 | 829 | 130,000 |
| 1995/01/12 | 835 | 840 | 830 | 831 | 113,000 |
| 1995/01/11 | 852 | 852 | 845 | 845 | 225,000 |
| 1995/01/10 | 858 | 862 | 851 | 862 | 207,000 |
| 1995/01/09 | 865 | 865 | 858 | 862 | 12,000 |
| 1995/01/06 | 870 | 875 | 863 | 865 | 146,000 |
| 1995/01/05 | 879 | 880 | 870 | 870 | 287,000 |
| 1995/01/04 | 875 | 879 | 872 | 879 | 43,000 |