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 |
|---|---|---|---|---|---|
| 1996/12/30 | 604 | 610 | 596 | 600 | 253,000 |
| 1996/12/27 | 603 | 606 | 593 | 594 | 441,000 |
| 1996/12/26 | 608 | 613 | 603 | 606 | 201,000 |
| 1996/12/25 | 590 | 619 | 588 | 618 | 515,000 |
| 1996/12/24 | 609 | 610 | 580 | 580 | 417,000 |
| 1996/12/20 | 617 | 629 | 608 | 609 | 521,000 |
| 1996/12/19 | 621 | 626 | 615 | 615 | 413,000 |
| 1996/12/18 | 635 | 635 | 626 | 626 | 366,000 |
| 1996/12/17 | 638 | 639 | 633 | 636 | 498,000 |
| 1996/12/16 | 620 | 644 | 617 | 642 | 1,282,000 |
| 1996/12/13 | 619 | 625 | 607 | 607 | 1,135,000 |
| 1996/12/12 | 630 | 634 | 625 | 625 | 530,000 |
| 1996/12/11 | 626 | 630 | 626 | 626 | 438,000 |
| 1996/12/10 | 631 | 638 | 626 | 626 | 654,000 |
| 1996/12/09 | 630 | 641 | 626 | 628 | 328,000 |
| 1996/12/06 | 646 | 651 | 615 | 627 | 348,000 |
| 1996/12/05 | 656 | 658 | 654 | 656 | 406,000 |
| 1996/12/04 | 666 | 667 | 656 | 656 | 151,000 |
| 1996/12/03 | 671 | 671 | 660 | 660 | 226,000 |
| 1996/12/02 | 660 | 673 | 660 | 670 | 239,000 |
| 1996/11/29 | 660 | 662 | 653 | 653 | 495,000 |
| 1996/11/28 | 692 | 692 | 670 | 673 | 511,000 |
| 1996/11/27 | 682 | 696 | 682 | 685 | 161,000 |
| 1996/11/26 | 704 | 704 | 687 | 687 | 176,000 |
| 1996/11/25 | 712 | 713 | 700 | 700 | 69,000 |
| 1996/11/22 | 705 | 709 | 705 | 705 | 167,000 |
| 1996/11/21 | 698 | 708 | 692 | 701 | 483,000 |
| 1996/11/20 | 696 | 705 | 696 | 698 | 551,000 |
| 1996/11/19 | 703 | 705 | 695 | 696 | 101,000 |
| 1996/11/18 | 704 | 704 | 700 | 700 | 74,000 |
| 1996/11/15 | 714 | 714 | 704 | 704 | 62,000 |
| 1996/11/14 | 719 | 720 | 713 | 714 | 336,000 |
| 1996/11/13 | 708 | 718 | 705 | 718 | 1,291,000 |
| 1996/11/12 | 703 | 714 | 702 | 713 | 489,000 |
| 1996/11/11 | 709 | 713 | 700 | 703 | 359,000 |
| 1996/11/08 | 715 | 717 | 711 | 716 | 441,000 |
| 1996/11/07 | 709 | 720 | 709 | 710 | 576,000 |
| 1996/11/06 | 699 | 703 | 699 | 702 | 333,000 |
| 1996/11/05 | 704 | 704 | 691 | 699 | 476,000 |
| 1996/11/01 | 696 | 696 | 691 | 694 | 374,000 |
| 1996/10/31 | 690 | 695 | 689 | 691 | 679,000 |
| 1996/10/30 | 697 | 697 | 672 | 689 | 411,000 |
| 1996/10/29 | 668 | 690 | 668 | 690 | 276,000 |
| 1996/10/28 | 667 | 673 | 667 | 668 | 217,000 |
| 1996/10/25 | 683 | 683 | 675 | 675 | 153,000 |
| 1996/10/24 | 690 | 690 | 671 | 673 | 309,000 |
| 1996/10/23 | 667 | 683 | 665 | 683 | 546,000 |
| 1996/10/22 | 684 | 684 | 673 | 677 | 348,000 |
| 1996/10/21 | 688 | 688 | 682 | 682 | 138,000 |
| 1996/10/18 | 687 | 692 | 682 | 682 | 234,000 |
| 1996/10/17 | 699 | 699 | 681 | 686 | 263,000 |
| 1996/10/16 | 697 | 698 | 690 | 690 | 232,000 |
| 1996/10/15 | 691 | 696 | 680 | 695 | 261,000 |
| 1996/10/14 | 690 | 691 | 681 | 691 | 121,000 |
| 1996/10/11 | 669 | 691 | 665 | 686 | 828,000 |
| 1996/10/09 | 674 | 674 | 661 | 662 | 831,000 |
| 1996/10/08 | 725 | 725 | 704 | 704 | 723,000 |
| 1996/10/07 | 754 | 755 | 742 | 745 | 95,000 |
| 1996/10/04 | 769 | 769 | 763 | 763 | 287,000 |
| 1996/10/03 | 768 | 774 | 768 | 774 | 172,000 |
| 1996/10/02 | 768 | 774 | 764 | 774 | 256,000 |
| 1996/10/01 | 776 | 776 | 767 | 767 | 163,000 |
| 1996/09/30 | 781 | 781 | 763 | 776 | 171,000 |
| 1996/09/27 | 769 | 780 | 769 | 780 | 430,000 |
| 1996/09/26 | 766 | 767 | 765 | 765 | 129,000 |
| 1996/09/25 | 758 | 764 | 758 | 758 | 218,000 |
| 1996/09/24 | 751 | 763 | 751 | 763 | 900,000 |
| 1996/09/20 | 758 | 760 | 750 | 751 | 237,000 |
| 1996/09/19 | 767 | 768 | 752 | 768 | 559,000 |
| 1996/09/18 | 761 | 762 | 757 | 760 | 420,000 |
| 1996/09/17 | 753 | 761 | 749 | 761 | 620,000 |
| 1996/09/13 | 740 | 747 | 733 | 747 | 279,000 |
| 1996/09/12 | 740 | 740 | 730 | 740 | 99,000 |
| 1996/09/11 | 750 | 754 | 732 | 740 | 204,000 |
| 1996/09/10 | 737 | 756 | 735 | 756 | 428,000 |
| 1996/09/06 | 755 | 767 | 745 | 767 | 402,000 |
| 1996/09/05 | 750 | 760 | 748 | 760 | 280,000 |
| 1996/09/04 | 745 | 750 | 743 | 745 | 178,000 |
| 1996/09/03 | 744 | 749 | 743 | 749 | 119,000 |
| 1996/09/02 | 741 | 745 | 741 | 744 | 176,000 |
| 1996/08/30 | 764 | 764 | 732 | 732 | 303,000 |
| 1996/08/29 | 778 | 778 | 760 | 761 | 182,000 |
| 1996/08/28 | 780 | 780 | 773 | 773 | 102,000 |
| 1996/08/27 | 780 | 780 | 773 | 780 | 84,000 |
| 1996/08/26 | 788 | 788 | 772 | 772 | 134,000 |
| 1996/08/23 | 802 | 804 | 786 | 788 | 333,000 |
| 1996/08/22 | 803 | 809 | 801 | 805 | 190,000 |
| 1996/08/21 | 803 | 803 | 801 | 801 | 106,000 |
| 1996/08/20 | 805 | 805 | 787 | 787 | 433,000 |
| 1996/08/19 | 810 | 810 | 800 | 800 | 114,000 |
| 1996/08/16 | 800 | 805 | 794 | 805 | 93,000 |
| 1996/08/15 | 808 | 808 | 795 | 800 | 43,000 |
| 1996/08/14 | 799 | 800 | 798 | 800 | 35,000 |
| 1996/08/13 | 790 | 800 | 790 | 800 | 162,000 |
| 1996/08/12 | 785 | 786 | 780 | 780 | 194,000 |
| 1996/08/09 | 797 | 797 | 785 | 790 | 204,000 |
| 1996/08/08 | 801 | 805 | 791 | 800 | 166,000 |
| 1996/08/07 | 803 | 805 | 801 | 801 | 224,000 |
| 1996/08/06 | 824 | 828 | 823 | 823 | 1,944,000 |
| 1996/08/05 | 823 | 829 | 823 | 826 | 204,000 |
| 1996/08/02 | 815 | 822 | 806 | 822 | 218,000 |
| 1996/08/01 | 813 | 823 | 811 | 823 | 167,000 |
| 1996/07/31 | 814 | 814 | 810 | 810 | 83,000 |
| 1996/07/30 | 814 | 820 | 811 | 811 | 154,000 |
| 1996/07/29 | 821 | 821 | 810 | 810 | 327,000 |
| 1996/07/26 | 805 | 815 | 791 | 791 | 200,000 |
| 1996/07/25 | 815 | 816 | 810 | 815 | 425,000 |
| 1996/07/24 | 815 | 815 | 811 | 811 | 133,000 |
| 1996/07/23 | 826 | 840 | 821 | 840 | 136,000 |
| 1996/07/22 | 849 | 849 | 841 | 841 | 441,000 |
| 1996/07/19 | 850 | 854 | 846 | 852 | 485,000 |
| 1996/07/18 | 834 | 841 | 834 | 841 | 206,000 |
| 1996/07/17 | 834 | 836 | 833 | 833 | 599,000 |
| 1996/07/16 | 834 | 834 | 830 | 833 | 276,000 |
| 1996/07/15 | 834 | 835 | 833 | 834 | 433,000 |
| 1996/07/12 | 831 | 834 | 830 | 834 | 115,000 |
| 1996/07/11 | 830 | 838 | 830 | 835 | 288,000 |
| 1996/07/10 | 840 | 840 | 830 | 830 | 324,000 |
| 1996/07/09 | 840 | 840 | 836 | 839 | 194,000 |
| 1996/07/08 | 835 | 839 | 833 | 834 | 284,000 |
| 1996/07/05 | 843 | 845 | 833 | 835 | 471,000 |
| 1996/07/04 | 856 | 857 | 843 | 843 | 399,000 |
| 1996/07/03 | 860 | 866 | 852 | 866 | 66,000 |
| 1996/07/02 | 870 | 870 | 865 | 866 | 197,000 |
| 1996/07/01 | 872 | 878 | 869 | 871 | 132,000 |
| 1996/06/28 | 869 | 880 | 869 | 880 | 229,000 |
| 1996/06/27 | 873 | 873 | 864 | 869 | 191,000 |
| 1996/06/26 | 879 | 880 | 873 | 873 | 412,000 |
| 1996/06/25 | 871 | 880 | 870 | 873 | 534,000 |
| 1996/06/24 | 858 | 878 | 852 | 877 | 557,000 |
| 1996/06/21 | 861 | 870 | 858 | 858 | 375,000 |
| 1996/06/20 | 856 | 871 | 850 | 859 | 433,000 |
| 1996/06/19 | 861 | 865 | 854 | 855 | 527,000 |
| 1996/06/18 | 863 | 869 | 861 | 861 | 636,000 |
| 1996/06/17 | 861 | 872 | 861 | 863 | 1,183,000 |
| 1996/06/14 | 869 | 869 | 857 | 867 | 780,000 |
| 1996/06/13 | 854 | 868 | 854 | 859 | 200,000 |
| 1996/06/12 | 844 | 853 | 833 | 844 | 274,000 |
| 1996/06/11 | 830 | 854 | 830 | 854 | 106,000 |
| 1996/06/10 | 852 | 852 | 848 | 850 | 118,000 |
| 1996/06/07 | 863 | 871 | 860 | 860 | 506,000 |
| 1996/06/06 | 870 | 877 | 870 | 873 | 162,000 |
| 1996/06/05 | 868 | 878 | 868 | 877 | 185,000 |
| 1996/06/04 | 876 | 885 | 876 | 878 | 153,000 |
| 1996/06/03 | 890 | 890 | 871 | 876 | 206,000 |
| 1996/05/31 | 876 | 889 | 876 | 889 | 52,000 |
| 1996/05/30 | 876 | 883 | 876 | 876 | 242,000 |
| 1996/05/29 | 874 | 887 | 874 | 887 | 415,000 |
| 1996/05/28 | 855 | 879 | 854 | 869 | 171,000 |
| 1996/05/27 | 848 | 851 | 845 | 845 | 321,000 |
| 1996/05/24 | 853 | 853 | 843 | 843 | 451,000 |
| 1996/05/23 | 867 | 868 | 858 | 858 | 391,000 |
| 1996/05/22 | 878 | 878 | 865 | 865 | 169,000 |
| 1996/05/21 | 882 | 886 | 875 | 885 | 286,000 |
| 1996/05/20 | 889 | 896 | 862 | 862 | 208,000 |
| 1996/05/17 | 890 | 893 | 885 | 889 | 329,000 |
| 1996/05/16 | 880 | 895 | 880 | 889 | 313,000 |
| 1996/05/15 | 873 | 890 | 873 | 875 | 225,000 |
| 1996/05/14 | 872 | 873 | 864 | 873 | 85,000 |
| 1996/05/13 | 865 | 871 | 862 | 862 | 249,000 |
| 1996/05/10 | 860 | 868 | 860 | 865 | 239,000 |
| 1996/05/09 | 874 | 878 | 866 | 870 | 520,000 |
| 1996/05/08 | 874 | 878 | 870 | 874 | 834,000 |
| 1996/05/07 | 874 | 877 | 874 | 874 | 245,000 |
| 1996/05/02 | 864 | 877 | 863 | 875 | 476,000 |
| 1996/05/01 | 883 | 883 | 860 | 862 | 581,000 |
| 1996/04/30 | 883 | 884 | 875 | 883 | 428,000 |
| 1996/04/26 | 884 | 889 | 881 | 889 | 570,000 |
| 1996/04/25 | 888 | 888 | 875 | 880 | 404,000 |
| 1996/04/24 | 895 | 895 | 876 | 886 | 620,000 |
| 1996/04/23 | 909 | 915 | 881 | 897 | 494,000 |
| 1996/04/22 | 925 | 925 | 914 | 919 | 433,000 |
| 1996/04/19 | 928 | 928 | 918 | 924 | 256,000 |
| 1996/04/18 | 937 | 937 | 919 | 919 | 365,000 |
| 1996/04/17 | 945 | 945 | 930 | 939 | 414,000 |
| 1996/04/16 | 949 | 950 | 941 | 947 | 851,000 |
| 1996/04/15 | 930 | 939 | 930 | 939 | 717,000 |
| 1996/04/12 | 920 | 939 | 911 | 939 | 371,000 |
| 1996/04/11 | 917 | 920 | 908 | 920 | 442,000 |
| 1996/04/10 | 919 | 919 | 912 | 916 | 150,000 |
| 1996/04/09 | 892 | 895 | 880 | 892 | 324,000 |
| 1996/04/08 | 910 | 910 | 891 | 892 | 192,000 |
| 1996/04/05 | 906 | 910 | 905 | 910 | 201,000 |
| 1996/04/04 | 902 | 907 | 900 | 906 | 110,000 |
| 1996/04/03 | 901 | 907 | 901 | 907 | 594,000 |
| 1996/04/02 | 896 | 904 | 894 | 900 | 320,000 |
| 1996/04/01 | 885 | 899 | 881 | 899 | 475,000 |
| 1996/03/29 | 885 | 890 | 881 | 881 | 913,000 |
| 1996/03/28 | 856 | 876 | 856 | 875 | 923,000 |
| 1996/03/27 | 870 | 870 | 855 | 860 | 161,000 |
| 1996/03/26 | 861 | 875 | 851 | 851 | 181,000 |
| 1996/03/25 | 843 | 874 | 843 | 874 | 281,000 |
| 1996/03/22 | 843 | 843 | 828 | 833 | 343,000 |
| 1996/03/21 | 830 | 842 | 825 | 842 | 576,000 |
| 1996/03/19 | 830 | 830 | 824 | 828 | 146,000 |
| 1996/03/18 | 838 | 838 | 829 | 829 | 437,000 |
| 1996/03/15 | 820 | 840 | 820 | 838 | 324,000 |
| 1996/03/14 | 824 | 824 | 818 | 818 | 330,000 |
| 1996/03/13 | 847 | 847 | 820 | 820 | 127,000 |
| 1996/03/12 | 842 | 850 | 842 | 849 | 271,000 |
| 1996/03/11 | 840 | 845 | 840 | 845 | 221,000 |
| 1996/03/08 | 845 | 850 | 845 | 849 | 621,000 |
| 1996/03/07 | 845 | 850 | 844 | 850 | 218,000 |
| 1996/03/06 | 850 | 850 | 840 | 843 | 246,000 |
| 1996/03/05 | 850 | 857 | 850 | 856 | 113,000 |
| 1996/03/04 | 861 | 864 | 856 | 857 | 159,000 |
| 1996/03/01 | 864 | 865 | 855 | 855 | 155,000 |
| 1996/02/29 | 870 | 878 | 864 | 864 | 144,000 |
| 1996/02/28 | 874 | 889 | 865 | 888 | 85,000 |
| 1996/02/27 | 857 | 860 | 855 | 855 | 329,000 |
| 1996/02/26 | 856 | 858 | 855 | 857 | 271,000 |
| 1996/02/23 | 870 | 870 | 862 | 864 | 263,000 |
| 1996/02/22 | 870 | 873 | 867 | 871 | 246,000 |
| 1996/02/21 | 866 | 870 | 866 | 870 | 313,000 |
| 1996/02/20 | 871 | 882 | 871 | 880 | 274,000 |
| 1996/02/19 | 890 | 893 | 889 | 889 | 253,000 |
| 1996/02/16 | 886 | 896 | 886 | 893 | 459,000 |
| 1996/02/15 | 890 | 905 | 890 | 896 | 283,000 |
| 1996/02/14 | 908 | 917 | 885 | 888 | 592,000 |
| 1996/02/13 | 907 | 910 | 907 | 908 | 226,000 |
| 1996/02/09 | 893 | 907 | 893 | 907 | 509,000 |
| 1996/02/08 | 901 | 901 | 893 | 893 | 410,000 |
| 1996/02/07 | 907 | 907 | 890 | 901 | 340,000 |
| 1996/02/06 | 929 | 929 | 907 | 907 | 464,000 |
| 1996/02/05 | 945 | 945 | 930 | 930 | 437,000 |
| 1996/02/02 | 940 | 949 | 940 | 945 | 484,000 |
| 1996/02/01 | 916 | 940 | 910 | 940 | 339,000 |
| 1996/01/31 | 899 | 925 | 899 | 916 | 312,000 |
| 1996/01/30 | 881 | 890 | 881 | 890 | 622,000 |
| 1996/01/29 | 879 | 882 | 876 | 876 | 317,000 |
| 1996/01/26 | 879 | 879 | 875 | 875 | 107,000 |
| 1996/01/25 | 878 | 879 | 878 | 879 | 236,000 |
| 1996/01/24 | 880 | 880 | 878 | 878 | 49,000 |
| 1996/01/23 | 883 | 892 | 880 | 880 | 418,000 |
| 1996/01/22 | 885 | 890 | 881 | 883 | 113,000 |
| 1996/01/19 | 883 | 895 | 880 | 895 | 311,000 |
| 1996/01/18 | 893 | 895 | 883 | 883 | 522,000 |
| 1996/01/17 | 888 | 891 | 888 | 889 | 250,000 |
| 1996/01/16 | 881 | 890 | 880 | 888 | 287,000 |
| 1996/01/12 | 871 | 884 | 868 | 882 | 587,000 |
| 1996/01/11 | 855 | 871 | 850 | 871 | 548,000 |
| 1996/01/10 | 847 | 857 | 847 | 857 | 264,000 |
| 1996/01/09 | 850 | 855 | 850 | 850 | 388,000 |
| 1996/01/08 | 843 | 850 | 835 | 840 | 275,000 |
| 1996/01/05 | 850 | 860 | 849 | 856 | 491,000 |
| 1996/01/04 | 871 | 871 | 860 | 860 | 244,000 |