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 |
|---|---|---|---|---|---|
| 2001/12/28 | 415 | 420 | 409 | 420 | 801,000 |
| 2001/12/27 | 407 | 414 | 404 | 414 | 690,000 |
| 2001/12/26 | 406 | 412 | 402 | 407 | 1,336,000 |
| 2001/12/25 | 410 | 410 | 398 | 401 | 799,000 |
| 2001/12/21 | 400 | 404 | 397 | 402 | 1,100,000 |
| 2001/12/20 | 385 | 395 | 383 | 395 | 878,000 |
| 2001/12/19 | 378 | 383 | 372 | 381 | 1,372,000 |
| 2001/12/18 | 377 | 385 | 373 | 374 | 1,344,000 |
| 2001/12/17 | 385 | 386 | 370 | 372 | 771,000 |
| 2001/12/14 | 383 | 393 | 382 | 385 | 2,094,000 |
| 2001/12/13 | 402 | 404 | 388 | 393 | 1,502,000 |
| 2001/12/12 | 386 | 405 | 385 | 405 | 1,480,000 |
| 2001/12/11 | 394 | 398 | 387 | 394 | 1,084,000 |
| 2001/12/10 | 421 | 421 | 395 | 405 | 1,339,000 |
| 2001/12/07 | 414 | 425 | 413 | 416 | 1,387,000 |
| 2001/12/06 | 409 | 418 | 406 | 417 | 1,376,000 |
| 2001/12/05 | 405 | 412 | 400 | 404 | 1,357,000 |
| 2001/12/04 | 395 | 403 | 391 | 400 | 1,093,000 |
| 2001/12/03 | 406 | 406 | 387 | 391 | 1,542,000 |
| 2001/11/30 | 411 | 412 | 395 | 395 | 1,616,000 |
| 2001/11/29 | 411 | 414 | 405 | 413 | 1,070,000 |
| 2001/11/28 | 414 | 414 | 410 | 414 | 1,090,000 |
| 2001/11/27 | 417 | 417 | 409 | 409 | 852,000 |
| 2001/11/26 | 405 | 418 | 404 | 417 | 906,000 |
| 2001/11/22 | 390 | 397 | 383 | 397 | 896,000 |
| 2001/11/21 | 385 | 397 | 384 | 391 | 1,287,000 |
| 2001/11/20 | 405 | 406 | 390 | 390 | 1,662,000 |
| 2001/11/19 | 405 | 407 | 397 | 405 | 879,000 |
| 2001/11/16 | 402 | 420 | 396 | 412 | 1,547,000 |
| 2001/11/15 | 377 | 402 | 377 | 402 | 1,364,000 |
| 2001/11/14 | 380 | 381 | 371 | 374 | 589,000 |
| 2001/11/13 | 374 | 378 | 369 | 375 | 507,000 |
| 2001/11/12 | 390 | 390 | 376 | 378 | 561,000 |
| 2001/11/09 | 392 | 392 | 375 | 387 | 576,000 |
| 2001/11/08 | 385 | 392 | 383 | 392 | 720,000 |
| 2001/11/07 | 397 | 398 | 382 | 389 | 1,059,000 |
| 2001/11/06 | 396 | 397 | 390 | 392 | 1,145,000 |
| 2001/11/05 | 378 | 392 | 378 | 390 | 1,959,000 |
| 2001/11/02 | 385 | 393 | 371 | 373 | 1,303,000 |
| 2001/11/01 | 398 | 398 | 379 | 380 | 1,576,000 |
| 2001/10/31 | 385 | 398 | 384 | 398 | 1,291,000 |
| 2001/10/30 | 396 | 398 | 388 | 390 | 1,569,000 |
| 2001/10/29 | 412 | 415 | 403 | 406 | 880,000 |
| 2001/10/26 | 419 | 430 | 406 | 420 | 2,723,000 |
| 2001/10/25 | 416 | 419 | 411 | 417 | 1,442,000 |
| 2001/10/24 | 401 | 419 | 400 | 417 | 2,272,000 |
| 2001/10/23 | 392 | 402 | 387 | 402 | 2,268,000 |
| 2001/10/22 | 376 | 394 | 376 | 391 | 1,586,000 |
| 2001/10/19 | 370 | 376 | 368 | 371 | 1,793,000 |
| 2001/10/18 | 377 | 383 | 370 | 377 | 1,500,000 |
| 2001/10/17 | 384 | 387 | 378 | 385 | 1,361,000 |
| 2001/10/16 | 380 | 396 | 378 | 385 | 2,687,000 |
| 2001/10/15 | 375 | 383 | 365 | 382 | 1,356,000 |
| 2001/10/12 | 368 | 381 | 367 | 381 | 2,503,000 |
| 2001/10/11 | 340 | 363 | 337 | 363 | 2,818,000 |
| 2001/10/10 | 340 | 340 | 323 | 325 | 2,560,000 |
| 2001/10/09 | 351 | 352 | 340 | 343 | 1,602,000 |
| 2001/10/05 | 357 | 361 | 348 | 358 | 2,442,000 |
| 2001/10/04 | 359 | 361 | 346 | 357 | 1,321,000 |
| 2001/10/03 | 351 | 359 | 351 | 357 | 1,273,000 |
| 2001/10/02 | 353 | 358 | 343 | 351 | 1,486,000 |
| 2001/10/01 | 349 | 361 | 342 | 360 | 1,595,000 |
| 2001/09/28 | 337 | 349 | 331 | 349 | 1,552,000 |
| 2001/09/27 | 323 | 330 | 315 | 327 | 1,262,000 |
| 2001/09/26 | 323 | 323 | 309 | 320 | 1,582,000 |
| 2001/09/25 | 344 | 344 | 315 | 320 | 2,482,000 |
| 2001/09/21 | 305 | 317 | 299 | 317 | 2,816,000 |
| 2001/09/20 | 317 | 317 | 301 | 314 | 2,682,000 |
| 2001/09/19 | 298 | 327 | 298 | 324 | 2,636,000 |
| 2001/09/18 | 292 | 301 | 292 | 293 | 1,798,000 |
| 2001/09/17 | 289 | 293 | 281 | 281 | 1,734,000 |
| 2001/09/14 | 294 | 314 | 290 | 314 | 3,673,000 |
| 2001/09/13 | 286 | 295 | 281 | 293 | 2,013,000 |
| 2001/09/12 | 287 | 298 | 280 | 281 | 1,853,000 |
| 2001/09/11 | 321 | 321 | 314 | 317 | 1,349,000 |
| 2001/09/10 | 320 | 329 | 315 | 321 | 2,794,000 |
| 2001/09/07 | 339 | 340 | 327 | 330 | 2,136,000 |
| 2001/09/06 | 344 | 348 | 333 | 337 | 1,944,000 |
| 2001/09/05 | 344 | 349 | 330 | 344 | 2,663,000 |
| 2001/09/04 | 340 | 340 | 325 | 340 | 3,977,000 |
| 2001/09/03 | 374 | 374 | 339 | 342 | 4,126,000 |
| 2001/08/31 | 394 | 395 | 365 | 374 | 4,754,000 |
| 2001/08/30 | 398 | 400 | 390 | 394 | 1,297,000 |
| 2001/08/29 | 400 | 406 | 397 | 400 | 911,000 |
| 2001/08/28 | 415 | 415 | 399 | 407 | 1,479,000 |
| 2001/08/27 | 427 | 430 | 417 | 418 | 863,000 |
| 2001/08/24 | 432 | 432 | 418 | 425 | 1,626,000 |
| 2001/08/23 | 430 | 437 | 430 | 432 | 1,094,000 |
| 2001/08/22 | 440 | 444 | 436 | 440 | 1,834,000 |
| 2001/08/21 | 445 | 450 | 440 | 445 | 1,064,000 |
| 2001/08/20 | 443 | 449 | 435 | 439 | 1,327,000 |
| 2001/08/17 | 465 | 465 | 445 | 453 | 2,337,000 |
| 2001/08/16 | 467 | 471 | 463 | 465 | 890,000 |
| 2001/08/15 | 467 | 474 | 464 | 472 | 745,000 |
| 2001/08/14 | 465 | 470 | 459 | 469 | 757,000 |
| 2001/08/13 | 465 | 468 | 455 | 465 | 1,272,000 |
| 2001/08/10 | 464 | 471 | 460 | 470 | 1,196,000 |
| 2001/08/09 | 470 | 470 | 454 | 455 | 1,785,000 |
| 2001/08/08 | 484 | 497 | 481 | 485 | 1,713,000 |
| 2001/08/07 | 473 | 489 | 473 | 489 | 1,881,000 |
| 2001/08/06 | 465 | 478 | 456 | 478 | 1,646,000 |
| 2001/08/03 | 480 | 487 | 465 | 465 | 1,924,000 |
| 2001/08/02 | 460 | 475 | 460 | 475 | 1,071,000 |
| 2001/08/01 | 450 | 459 | 445 | 453 | 1,066,000 |
| 2001/07/31 | 432 | 452 | 432 | 450 | 1,896,000 |
| 2001/07/30 | 433 | 439 | 424 | 433 | 1,079,000 |
| 2001/07/27 | 445 | 448 | 431 | 431 | 1,410,000 |
| 2001/07/26 | 445 | 452 | 439 | 445 | 1,344,000 |
| 2001/07/25 | 423 | 450 | 420 | 443 | 2,282,000 |
| 2001/07/24 | 416 | 416 | 386 | 413 | 6,223,000 |
| 2001/07/23 | 455 | 455 | 420 | 432 | 1,601,000 |
| 2001/07/19 | 455 | 459 | 453 | 457 | 702,000 |
| 2001/07/18 | 471 | 471 | 453 | 460 | 1,040,000 |
| 2001/07/17 | 475 | 475 | 465 | 470 | 701,000 |
| 2001/07/16 | 480 | 480 | 466 | 471 | 534,000 |
| 2001/07/13 | 482 | 484 | 475 | 483 | 1,544,000 |
| 2001/07/12 | 465 | 477 | 459 | 477 | 1,744,000 |
| 2001/07/11 | 475 | 475 | 465 | 468 | 752,000 |
| 2001/07/10 | 484 | 484 | 470 | 480 | 1,478,000 |
| 2001/07/09 | 486 | 486 | 478 | 479 | 1,691,000 |
| 2001/07/06 | 477 | 482 | 477 | 481 | 925,000 |
| 2001/07/05 | 475 | 482 | 470 | 482 | 1,911,000 |
| 2001/07/04 | 500 | 500 | 484 | 487 | 2,008,000 |
| 2001/07/03 | 506 | 510 | 496 | 501 | 1,931,000 |
| 2001/07/02 | 504 | 511 | 501 | 506 | 2,083,000 |
| 2001/06/29 | 505 | 507 | 498 | 501 | 3,558,000 |
| 2001/06/28 | 512 | 513 | 499 | 509 | 2,089,000 |
| 2001/06/27 | 525 | 530 | 517 | 520 | 916,000 |
| 2001/06/26 | 526 | 526 | 507 | 525 | 1,362,000 |
| 2001/06/25 | 540 | 542 | 531 | 531 | 960,000 |
| 2001/06/22 | 527 | 540 | 521 | 540 | 1,004,000 |
| 2001/06/21 | 507 | 517 | 506 | 517 | 1,170,000 |
| 2001/06/20 | 511 | 512 | 499 | 512 | 1,447,000 |
| 2001/06/19 | 511 | 517 | 501 | 507 | 1,568,000 |
| 2001/06/18 | 523 | 529 | 513 | 518 | 1,322,000 |
| 2001/06/15 | 507 | 513 | 500 | 513 | 2,033,000 |
| 2001/06/14 | 515 | 520 | 510 | 510 | 1,323,000 |
| 2001/06/13 | 519 | 528 | 508 | 522 | 2,354,000 |
| 2001/06/12 | 555 | 555 | 523 | 529 | 1,784,000 |
| 2001/06/11 | 564 | 567 | 542 | 548 | 1,066,000 |
| 2001/06/08 | 577 | 577 | 553 | 561 | 3,048,000 |
| 2001/06/07 | 540 | 557 | 540 | 557 | 1,909,000 |
| 2001/06/06 | 540 | 544 | 534 | 538 | 1,846,000 |
| 2001/06/05 | 551 | 557 | 542 | 557 | 1,545,000 |
| 2001/06/04 | 548 | 553 | 540 | 551 | 1,192,000 |
| 2001/06/01 | 554 | 557 | 544 | 548 | 869,000 |
| 2001/05/31 | 544 | 547 | 537 | 547 | 1,734,000 |
| 2001/05/30 | 545 | 546 | 532 | 534 | 1,432,000 |
| 2001/05/29 | 550 | 555 | 543 | 549 | 2,404,000 |
| 2001/05/28 | 550 | 556 | 543 | 549 | 2,434,000 |
| 2001/05/25 | 565 | 570 | 562 | 566 | 867,000 |
| 2001/05/24 | 560 | 574 | 560 | 574 | 1,143,000 |
| 2001/05/23 | 567 | 577 | 565 | 570 | 938,000 |
| 2001/05/22 | 587 | 587 | 568 | 572 | 1,055,000 |
| 2001/05/21 | 575 | 577 | 568 | 577 | 1,833,000 |
| 2001/05/18 | 603 | 603 | 565 | 575 | 2,469,000 |
| 2001/05/17 | 583 | 610 | 556 | 603 | 1,591,000 |
| 2001/05/16 | 579 | 584 | 575 | 584 | 975,000 |
| 2001/05/15 | 579 | 581 | 572 | 577 | 1,080,000 |
| 2001/05/14 | 595 | 595 | 576 | 579 | 709,000 |
| 2001/05/11 | 599 | 607 | 590 | 592 | 1,841,000 |
| 2001/05/10 | 605 | 612 | 601 | 603 | 2,157,000 |
| 2001/05/09 | 615 | 617 | 598 | 601 | 2,279,000 |
| 2001/05/08 | 629 | 633 | 605 | 615 | 1,233,000 |
| 2001/05/07 | 639 | 645 | 621 | 633 | 1,827,000 |
| 2001/05/02 | 630 | 643 | 628 | 639 | 1,421,000 |
| 2001/05/01 | 635 | 666 | 625 | 660 | 3,322,000 |
| 2001/04/27 | 619 | 625 | 605 | 625 | 1,575,000 |
| 2001/04/26 | 611 | 619 | 608 | 614 | 1,943,000 |
| 2001/04/25 | 610 | 610 | 603 | 607 | 993,000 |
| 2001/04/24 | 595 | 607 | 592 | 607 | 1,645,000 |
| 2001/04/23 | 591 | 598 | 590 | 592 | 909,000 |
| 2001/04/20 | 600 | 603 | 592 | 596 | 2,154,000 |
| 2001/04/19 | 596 | 598 | 589 | 592 | 3,304,000 |
| 2001/04/18 | 577 | 581 | 573 | 579 | 1,115,000 |
| 2001/04/17 | 585 | 585 | 575 | 579 | 1,431,000 |
| 2001/04/16 | 590 | 590 | 573 | 575 | 930,000 |
| 2001/04/13 | 583 | 593 | 572 | 585 | 2,327,000 |
| 2001/04/12 | 590 | 596 | 585 | 592 | 1,868,000 |
| 2001/04/11 | 580 | 589 | 575 | 586 | 4,443,000 |
| 2001/04/10 | 571 | 577 | 566 | 571 | 4,408,000 |
| 2001/04/09 | 555 | 566 | 550 | 555 | 1,416,000 |
| 2001/04/06 | 561 | 566 | 555 | 555 | 1,574,000 |
| 2001/04/05 | 559 | 572 | 555 | 563 | 3,479,000 |
| 2001/04/04 | 530 | 548 | 526 | 543 | 1,289,000 |
| 2001/04/03 | 522 | 540 | 521 | 534 | 923,000 |
| 2001/04/02 | 517 | 524 | 510 | 514 | 748,000 |
| 2001/03/30 | 534 | 549 | 527 | 527 | 628,000 |
| 2001/03/29 | 540 | 549 | 530 | 530 | 570,000 |
| 2001/03/28 | 550 | 555 | 540 | 552 | 748,000 |
| 2001/03/27 | 543 | 554 | 541 | 551 | 795,000 |
| 2001/03/26 | 535 | 548 | 533 | 548 | 1,638,000 |
| 2001/03/23 | 530 | 535 | 523 | 531 | 1,553,000 |
| 2001/03/22 | 535 | 545 | 533 | 535 | 3,341,000 |
| 2001/03/21 | 496 | 529 | 496 | 529 | 2,973,000 |
| 2001/03/19 | 498 | 504 | 494 | 495 | 1,169,000 |
| 2001/03/16 | 506 | 512 | 495 | 495 | 1,946,000 |
| 2001/03/15 | 489 | 507 | 488 | 506 | 2,051,000 |
| 2001/03/14 | 490 | 496 | 489 | 490 | 1,056,000 |
| 2001/03/13 | 491 | 496 | 487 | 487 | 1,769,000 |
| 2001/03/12 | 495 | 501 | 490 | 497 | 2,322,000 |
| 2001/03/09 | 497 | 504 | 487 | 500 | 2,852,000 |
| 2001/03/08 | 488 | 488 | 480 | 487 | 2,196,000 |
| 2001/03/07 | 487 | 492 | 481 | 485 | 2,081,000 |
| 2001/03/06 | 483 | 489 | 480 | 487 | 1,032,000 |
| 2001/03/05 | 485 | 489 | 481 | 482 | 899,000 |
| 2001/03/02 | 493 | 493 | 485 | 485 | 1,163,000 |
| 2001/03/01 | 491 | 496 | 490 | 493 | 1,195,000 |
| 2001/02/28 | 502 | 505 | 490 | 490 | 1,225,000 |
| 2001/02/27 | 508 | 516 | 500 | 505 | 1,874,000 |
| 2001/02/26 | 505 | 510 | 501 | 506 | 1,977,000 |
| 2001/02/23 | 488 | 497 | 483 | 496 | 1,447,000 |
| 2001/02/22 | 492 | 492 | 484 | 486 | 1,310,000 |
| 2001/02/21 | 486 | 495 | 486 | 492 | 1,416,000 |
| 2001/02/20 | 484 | 492 | 484 | 489 | 906,000 |
| 2001/02/19 | 485 | 487 | 481 | 482 | 882,000 |
| 2001/02/16 | 498 | 499 | 487 | 488 | 781,000 |
| 2001/02/15 | 498 | 500 | 492 | 498 | 541,000 |
| 2001/02/14 | 495 | 499 | 493 | 498 | 914,000 |
| 2001/02/13 | 508 | 508 | 496 | 499 | 1,419,000 |
| 2001/02/09 | 505 | 505 | 498 | 501 | 2,433,000 |
| 2001/02/08 | 513 | 518 | 512 | 513 | 745,000 |
| 2001/02/07 | 522 | 528 | 511 | 513 | 920,000 |
| 2001/02/06 | 530 | 531 | 524 | 524 | 602,000 |
| 2001/02/05 | 535 | 537 | 532 | 532 | 1,040,000 |
| 2001/02/02 | 541 | 549 | 541 | 546 | 970,000 |
| 2001/02/01 | 543 | 549 | 537 | 549 | 843,000 |
| 2001/01/31 | 542 | 549 | 542 | 548 | 536,000 |
| 2001/01/30 | 544 | 552 | 541 | 552 | 1,896,000 |
| 2001/01/29 | 541 | 543 | 535 | 538 | 1,204,000 |
| 2001/01/26 | 530 | 540 | 530 | 538 | 1,026,000 |
| 2001/01/25 | 533 | 535 | 527 | 534 | 961,000 |
| 2001/01/24 | 532 | 533 | 524 | 532 | 1,191,000 |
| 2001/01/23 | 527 | 533 | 526 | 531 | 1,207,000 |
| 2001/01/22 | 522 | 533 | 522 | 526 | 1,349,000 |
| 2001/01/19 | 518 | 526 | 515 | 521 | 1,454,000 |
| 2001/01/18 | 504 | 536 | 504 | 536 | 3,204,000 |
| 2001/01/17 | 500 | 505 | 499 | 502 | 1,275,000 |
| 2001/01/16 | 513 | 517 | 500 | 504 | 2,402,000 |
| 2001/01/15 | 515 | 525 | 513 | 519 | 1,079,000 |
| 2001/01/12 | 533 | 539 | 518 | 525 | 1,916,000 |
| 2001/01/11 | 535 | 545 | 533 | 543 | 1,652,000 |
| 2001/01/10 | 551 | 553 | 535 | 543 | 1,903,000 |
| 2001/01/09 | 546 | 557 | 543 | 549 | 1,084,000 |
| 2001/01/05 | 548 | 556 | 539 | 555 | 1,957,000 |
| 2001/01/04 | 553 | 559 | 538 | 538 | 897,000 |