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 |
|---|---|---|---|---|---|
| 2005/12/30 | 807 | 808 | 791 | 793 | 1,717,000 |
| 2005/12/29 | 787 | 808 | 782 | 799 | 4,368,000 |
| 2005/12/28 | 762 | 780 | 762 | 780 | 2,450,000 |
| 2005/12/27 | 772 | 778 | 768 | 772 | 2,575,000 |
| 2005/12/26 | 776 | 778 | 769 | 777 | 2,474,000 |
| 2005/12/22 | 787 | 787 | 768 | 778 | 9,214,000 |
| 2005/12/21 | 751 | 808 | 751 | 788 | 17,700,000 |
| 2005/12/20 | 705 | 731 | 701 | 731 | 11,910,000 |
| 2005/12/19 | 690 | 698 | 685 | 698 | 5,489,000 |
| 2005/12/16 | 678 | 687 | 673 | 681 | 4,397,000 |
| 2005/12/15 | 685 | 685 | 676 | 676 | 4,107,000 |
| 2005/12/14 | 698 | 707 | 684 | 685 | 7,210,000 |
| 2005/12/13 | 689 | 689 | 680 | 688 | 3,908,000 |
| 2005/12/12 | 678 | 685 | 676 | 682 | 2,680,000 |
| 2005/12/09 | 677 | 680 | 673 | 675 | 7,697,000 |
| 2005/12/08 | 688 | 688 | 676 | 677 | 4,343,000 |
| 2005/12/07 | 691 | 691 | 682 | 682 | 2,956,000 |
| 2005/12/06 | 695 | 696 | 680 | 684 | 3,707,000 |
| 2005/12/05 | 690 | 700 | 685 | 699 | 4,446,000 |
| 2005/12/02 | 678 | 683 | 671 | 680 | 4,567,000 |
| 2005/12/01 | 665 | 668 | 661 | 668 | 3,773,000 |
| 2005/11/30 | 670 | 670 | 663 | 664 | 2,660,000 |
| 2005/11/29 | 670 | 670 | 662 | 663 | 3,354,000 |
| 2005/11/28 | 666 | 669 | 658 | 669 | 5,323,000 |
| 2005/11/25 | 673 | 673 | 666 | 669 | 2,948,000 |
| 2005/11/24 | 675 | 678 | 671 | 675 | 2,971,000 |
| 2005/11/22 | 676 | 676 | 665 | 668 | 3,629,000 |
| 2005/11/21 | 683 | 690 | 675 | 677 | 3,536,000 |
| 2005/11/18 | 684 | 686 | 679 | 685 | 2,885,000 |
| 2005/11/17 | 676 | 686 | 674 | 674 | 4,819,000 |
| 2005/11/16 | 674 | 689 | 672 | 682 | 6,243,000 |
| 2005/11/15 | 685 | 688 | 662 | 667 | 6,530,000 |
| 2005/11/14 | 698 | 698 | 682 | 684 | 3,135,000 |
| 2005/11/11 | 712 | 712 | 695 | 698 | 3,642,000 |
| 2005/11/10 | 700 | 718 | 697 | 704 | 3,723,000 |
| 2005/11/09 | 689 | 699 | 686 | 699 | 2,214,000 |
| 2005/11/08 | 691 | 691 | 680 | 686 | 2,016,000 |
| 2005/11/07 | 693 | 694 | 686 | 690 | 1,893,000 |
| 2005/11/04 | 695 | 698 | 678 | 691 | 4,063,000 |
| 2005/11/02 | 694 | 695 | 685 | 694 | 2,624,000 |
| 2005/11/01 | 696 | 697 | 692 | 695 | 1,311,000 |
| 2005/10/31 | 686 | 695 | 685 | 695 | 2,214,000 |
| 2005/10/28 | 666 | 685 | 664 | 685 | 4,195,000 |
| 2005/10/27 | 671 | 677 | 666 | 670 | 2,918,000 |
| 2005/10/26 | 666 | 671 | 660 | 670 | 3,095,000 |
| 2005/10/25 | 667 | 674 | 664 | 672 | 3,817,000 |
| 2005/10/24 | 667 | 669 | 659 | 662 | 2,282,000 |
| 2005/10/21 | 669 | 669 | 654 | 665 | 2,945,000 |
| 2005/10/20 | 660 | 672 | 660 | 669 | 2,264,000 |
| 2005/10/19 | 670 | 670 | 652 | 653 | 3,311,000 |
| 2005/10/18 | 670 | 675 | 667 | 670 | 2,660,000 |
| 2005/10/17 | 670 | 676 | 664 | 666 | 1,860,000 |
| 2005/10/14 | 693 | 693 | 658 | 662 | 7,794,000 |
| 2005/10/13 | 686 | 688 | 676 | 683 | 4,358,000 |
| 2005/10/12 | 699 | 700 | 686 | 687 | 3,354,000 |
| 2005/10/11 | 691 | 698 | 684 | 698 | 4,640,000 |
| 2005/10/07 | 687 | 692 | 678 | 681 | 4,152,000 |
| 2005/10/06 | 679 | 683 | 673 | 677 | 2,812,000 |
| 2005/10/05 | 696 | 697 | 681 | 689 | 3,207,000 |
| 2005/10/04 | 688 | 695 | 679 | 695 | 3,871,000 |
| 2005/10/03 | 671 | 683 | 664 | 674 | 4,582,000 |
| 2005/09/30 | 682 | 686 | 662 | 670 | 5,487,000 |
| 2005/09/29 | 692 | 695 | 682 | 686 | 4,163,000 |
| 2005/09/28 | 693 | 696 | 682 | 692 | 4,498,000 |
| 2005/09/27 | 704 | 705 | 691 | 704 | 4,264,000 |
| 2005/09/26 | 679 | 694 | 677 | 694 | 4,219,000 |
| 2005/09/22 | 678 | 683 | 672 | 676 | 4,155,000 |
| 2005/09/21 | 679 | 688 | 670 | 688 | 3,835,000 |
| 2005/09/20 | 671 | 675 | 669 | 673 | 2,175,000 |
| 2005/09/16 | 670 | 673 | 662 | 668 | 3,751,000 |
| 2005/09/15 | 666 | 680 | 665 | 680 | 3,660,000 |
| 2005/09/14 | 671 | 674 | 665 | 665 | 2,547,000 |
| 2005/09/13 | 678 | 679 | 674 | 676 | 2,400,000 |
| 2005/09/12 | 682 | 682 | 662 | 676 | 4,347,000 |
| 2005/09/09 | 648 | 665 | 646 | 662 | 11,159,000 |
| 2005/09/08 | 653 | 654 | 634 | 638 | 4,912,000 |
| 2005/09/07 | 668 | 668 | 648 | 653 | 3,991,000 |
| 2005/09/06 | 669 | 672 | 659 | 662 | 6,692,000 |
| 2005/09/05 | 655 | 662 | 653 | 655 | 5,322,000 |
| 2005/09/02 | 650 | 654 | 648 | 650 | 2,716,000 |
| 2005/09/01 | 655 | 658 | 646 | 647 | 3,642,000 |
| 2005/08/31 | 648 | 652 | 644 | 651 | 4,095,000 |
| 2005/08/30 | 650 | 651 | 641 | 644 | 6,469,000 |
| 2005/08/29 | 666 | 666 | 645 | 647 | 6,124,000 |
| 2005/08/26 | 675 | 676 | 664 | 665 | 4,564,000 |
| 2005/08/25 | 678 | 687 | 677 | 678 | 1,982,000 |
| 2005/08/24 | 683 | 689 | 680 | 683 | 3,420,000 |
| 2005/08/23 | 681 | 692 | 681 | 682 | 3,256,000 |
| 2005/08/22 | 671 | 680 | 667 | 678 | 2,777,000 |
| 2005/08/19 | 675 | 676 | 667 | 672 | 3,217,000 |
| 2005/08/18 | 675 | 684 | 671 | 674 | 3,135,000 |
| 2005/08/17 | 678 | 681 | 673 | 677 | 4,406,000 |
| 2005/08/16 | 675 | 679 | 672 | 678 | 5,396,000 |
| 2005/08/15 | 692 | 692 | 672 | 679 | 6,102,000 |
| 2005/08/12 | 700 | 704 | 690 | 692 | 2,965,000 |
| 2005/08/11 | 707 | 711 | 703 | 704 | 2,689,000 |
| 2005/08/10 | 694 | 709 | 693 | 700 | 2,458,000 |
| 2005/08/09 | 675 | 694 | 672 | 690 | 2,614,000 |
| 2005/08/08 | 667 | 685 | 661 | 685 | 2,356,000 |
| 2005/08/05 | 687 | 687 | 673 | 677 | 1,785,000 |
| 2005/08/04 | 698 | 698 | 676 | 687 | 5,074,000 |
| 2005/08/03 | 696 | 711 | 692 | 699 | 4,455,000 |
| 2005/08/02 | 687 | 698 | 684 | 697 | 3,095,000 |
| 2005/08/01 | 671 | 687 | 669 | 684 | 2,593,000 |
| 2005/07/29 | 681 | 685 | 676 | 681 | 2,020,000 |
| 2005/07/28 | 694 | 697 | 684 | 686 | 2,639,000 |
| 2005/07/27 | 674 | 692 | 672 | 690 | 3,224,000 |
| 2005/07/26 | 671 | 676 | 663 | 673 | 2,204,000 |
| 2005/07/25 | 664 | 670 | 661 | 666 | 1,873,000 |
| 2005/07/22 | 665 | 667 | 656 | 667 | 2,538,000 |
| 2005/07/21 | 668 | 668 | 657 | 657 | 2,051,000 |
| 2005/07/20 | 670 | 670 | 661 | 670 | 2,355,000 |
| 2005/07/19 | 666 | 670 | 663 | 670 | 2,561,000 |
| 2005/07/15 | 671 | 673 | 667 | 667 | 2,455,000 |
| 2005/07/14 | 673 | 679 | 670 | 670 | 1,921,000 |
| 2005/07/13 | 666 | 672 | 666 | 670 | 1,772,000 |
| 2005/07/12 | 678 | 678 | 658 | 665 | 3,135,000 |
| 2005/07/11 | 678 | 684 | 670 | 673 | 2,210,000 |
| 2005/07/08 | 671 | 677 | 660 | 662 | 3,696,000 |
| 2005/07/07 | 674 | 679 | 671 | 671 | 2,478,000 |
| 2005/07/06 | 675 | 685 | 674 | 677 | 5,176,000 |
| 2005/07/05 | 669 | 671 | 664 | 670 | 2,256,000 |
| 2005/07/04 | 669 | 670 | 664 | 669 | 2,118,000 |
| 2005/07/01 | 647 | 668 | 645 | 668 | 3,549,000 |
| 2005/06/30 | 656 | 656 | 648 | 651 | 2,651,000 |
| 2005/06/29 | 661 | 663 | 656 | 658 | 2,318,000 |
| 2005/06/28 | 650 | 662 | 649 | 660 | 2,625,000 |
| 2005/06/27 | 657 | 657 | 641 | 641 | 3,079,000 |
| 2005/06/24 | 659 | 661 | 655 | 656 | 2,983,000 |
| 2005/06/23 | 655 | 660 | 653 | 659 | 3,671,000 |
| 2005/06/22 | 658 | 660 | 652 | 655 | 2,402,000 |
| 2005/06/21 | 660 | 664 | 653 | 658 | 3,202,000 |
| 2005/06/20 | 661 | 661 | 652 | 660 | 3,342,000 |
| 2005/06/17 | 646 | 656 | 644 | 656 | 5,003,000 |
| 2005/06/16 | 632 | 642 | 630 | 636 | 2,935,000 |
| 2005/06/15 | 630 | 634 | 625 | 633 | 2,416,000 |
| 2005/06/14 | 625 | 629 | 623 | 629 | 1,905,000 |
| 2005/06/13 | 615 | 625 | 611 | 625 | 2,791,000 |
| 2005/06/10 | 611 | 625 | 609 | 618 | 9,372,000 |
| 2005/06/09 | 618 | 619 | 607 | 608 | 3,256,000 |
| 2005/06/08 | 616 | 620 | 613 | 615 | 3,999,000 |
| 2005/06/07 | 613 | 617 | 610 | 615 | 4,204,000 |
| 2005/06/06 | 625 | 629 | 616 | 619 | 3,650,000 |
| 2005/06/03 | 633 | 633 | 625 | 630 | 3,608,000 |
| 2005/06/02 | 628 | 633 | 623 | 623 | 4,528,000 |
| 2005/06/01 | 610 | 624 | 610 | 624 | 2,902,000 |
| 2005/05/31 | 624 | 625 | 617 | 618 | 5,041,000 |
| 2005/05/30 | 607 | 624 | 607 | 618 | 4,811,000 |
| 2005/05/27 | 607 | 611 | 605 | 607 | 3,858,000 |
| 2005/05/26 | 598 | 607 | 593 | 603 | 7,526,000 |
| 2005/05/25 | 608 | 612 | 584 | 588 | 4,020,000 |
| 2005/05/24 | 615 | 617 | 611 | 612 | 2,125,000 |
| 2005/05/23 | 608 | 617 | 604 | 614 | 2,685,000 |
| 2005/05/20 | 597 | 607 | 594 | 607 | 4,785,000 |
| 2005/05/19 | 594 | 600 | 588 | 597 | 4,714,000 |
| 2005/05/18 | 589 | 599 | 586 | 586 | 8,259,000 |
| 2005/05/17 | 613 | 621 | 587 | 595 | 14,181,000 |
| 2005/05/16 | 607 | 619 | 589 | 613 | 38,959,000 |
| 2005/05/13 | 650 | 653 | 608 | 617 | 24,461,000 |
| 2005/05/12 | 629 | 642 | 625 | 639 | 4,909,000 |
| 2005/05/11 | 631 | 637 | 625 | 630 | 6,946,000 |
| 2005/05/10 | 623 | 623 | 617 | 618 | 2,438,000 |
| 2005/05/09 | 617 | 620 | 610 | 620 | 2,023,000 |
| 2005/05/06 | 616 | 616 | 605 | 610 | 3,057,000 |
| 2005/05/02 | 587 | 599 | 586 | 596 | 831,000 |
| 2005/04/28 | 602 | 602 | 587 | 595 | 1,906,000 |
| 2005/04/27 | 588 | 597 | 588 | 595 | 2,739,000 |
| 2005/04/26 | 586 | 591 | 586 | 587 | 1,403,000 |
| 2005/04/25 | 592 | 592 | 585 | 587 | 1,727,000 |
| 2005/04/22 | 586 | 596 | 579 | 595 | 4,819,000 |
| 2005/04/21 | 563 | 586 | 559 | 585 | 3,672,000 |
| 2005/04/20 | 581 | 585 | 575 | 583 | 3,557,000 |
| 2005/04/19 | 580 | 584 | 571 | 579 | 1,946,000 |
| 2005/04/18 | 585 | 585 | 569 | 570 | 2,997,000 |
| 2005/04/15 | 601 | 601 | 590 | 595 | 3,052,000 |
| 2005/04/14 | 602 | 610 | 599 | 605 | 3,107,000 |
| 2005/04/13 | 607 | 616 | 605 | 610 | 3,819,000 |
| 2005/04/12 | 617 | 617 | 599 | 601 | 3,495,000 |
| 2005/04/11 | 619 | 622 | 612 | 616 | 1,164,000 |
| 2005/04/08 | 625 | 628 | 620 | 623 | 1,221,000 |
| 2005/04/07 | 630 | 630 | 619 | 625 | 2,033,000 |
| 2005/04/06 | 624 | 631 | 624 | 629 | 1,368,000 |
| 2005/04/05 | 614 | 629 | 614 | 622 | 2,561,000 |
| 2005/04/04 | 613 | 615 | 607 | 610 | 1,719,000 |
| 2005/04/01 | 603 | 613 | 602 | 613 | 2,945,000 |
| 2005/03/31 | 602 | 607 | 597 | 599 | 2,937,000 |
| 2005/03/30 | 606 | 610 | 594 | 599 | 2,888,000 |
| 2005/03/29 | 636 | 638 | 611 | 616 | 4,846,000 |
| 2005/03/28 | 625 | 635 | 622 | 632 | 3,035,000 |
| 2005/03/25 | 623 | 626 | 620 | 623 | 1,103,000 |
| 2005/03/24 | 626 | 627 | 617 | 617 | 1,826,000 |
| 2005/03/23 | 622 | 632 | 618 | 626 | 2,712,000 |
| 2005/03/22 | 624 | 632 | 620 | 621 | 2,898,000 |
| 2005/03/18 | 615 | 624 | 615 | 622 | 1,960,000 |
| 2005/03/17 | 617 | 618 | 613 | 614 | 1,352,000 |
| 2005/03/16 | 620 | 622 | 615 | 619 | 2,480,000 |
| 2005/03/15 | 627 | 628 | 611 | 620 | 3,415,000 |
| 2005/03/14 | 616 | 616 | 610 | 610 | 1,507,000 |
| 2005/03/11 | 619 | 619 | 610 | 610 | 2,406,000 |
| 2005/03/10 | 614 | 616 | 607 | 611 | 1,426,000 |
| 2005/03/09 | 614 | 618 | 609 | 613 | 1,530,000 |
| 2005/03/08 | 610 | 613 | 607 | 611 | 2,037,000 |
| 2005/03/07 | 610 | 611 | 608 | 610 | 1,586,000 |
| 2005/03/04 | 606 | 611 | 605 | 608 | 1,516,000 |
| 2005/03/03 | 614 | 619 | 607 | 609 | 1,965,000 |
| 2005/03/02 | 615 | 622 | 613 | 613 | 2,735,000 |
| 2005/03/01 | 608 | 609 | 602 | 607 | 3,519,000 |
| 2005/02/28 | 605 | 611 | 603 | 608 | 1,792,000 |
| 2005/02/25 | 606 | 607 | 596 | 603 | 2,941,000 |
| 2005/02/24 | 598 | 607 | 595 | 604 | 1,820,000 |
| 2005/02/23 | 601 | 602 | 595 | 599 | 1,668,000 |
| 2005/02/22 | 601 | 607 | 600 | 605 | 2,191,000 |
| 2005/02/21 | 601 | 608 | 597 | 604 | 1,826,000 |
| 2005/02/18 | 596 | 601 | 593 | 598 | 1,992,000 |
| 2005/02/17 | 599 | 604 | 597 | 599 | 2,356,000 |
| 2005/02/16 | 596 | 605 | 596 | 600 | 2,216,000 |
| 2005/02/15 | 608 | 617 | 608 | 609 | 1,431,000 |
| 2005/02/14 | 609 | 612 | 603 | 608 | 1,975,000 |
| 2005/02/10 | 610 | 612 | 592 | 601 | 3,635,000 |
| 2005/02/09 | 620 | 625 | 602 | 606 | 4,832,000 |
| 2005/02/08 | 604 | 623 | 602 | 619 | 6,743,000 |
| 2005/02/07 | 590 | 600 | 584 | 596 | 3,062,000 |
| 2005/02/04 | 589 | 600 | 583 | 600 | 2,784,000 |
| 2005/02/03 | 592 | 600 | 590 | 595 | 2,466,000 |
| 2005/02/02 | 588 | 595 | 585 | 595 | 1,869,000 |
| 2005/02/01 | 590 | 594 | 587 | 590 | 1,672,000 |
| 2005/01/31 | 599 | 599 | 591 | 599 | 986,000 |
| 2005/01/28 | 598 | 601 | 594 | 599 | 902,000 |
| 2005/01/27 | 600 | 602 | 595 | 598 | 1,011,000 |
| 2005/01/26 | 589 | 605 | 584 | 600 | 3,624,000 |
| 2005/01/25 | 584 | 589 | 578 | 588 | 2,586,000 |
| 2005/01/24 | 584 | 597 | 583 | 589 | 2,858,000 |
| 2005/01/21 | 582 | 589 | 582 | 588 | 1,150,000 |
| 2005/01/20 | 584 | 591 | 583 | 587 | 1,693,000 |
| 2005/01/19 | 589 | 593 | 586 | 591 | 1,459,000 |
| 2005/01/18 | 593 | 595 | 584 | 586 | 1,657,000 |
| 2005/01/17 | 585 | 599 | 585 | 598 | 5,073,000 |
| 2005/01/14 | 575 | 582 | 572 | 580 | 1,847,000 |
| 2005/01/13 | 572 | 576 | 565 | 573 | 2,058,000 |
| 2005/01/12 | 578 | 583 | 575 | 579 | 2,744,000 |
| 2005/01/11 | 571 | 577 | 566 | 576 | 1,521,000 |
| 2005/01/07 | 566 | 582 | 564 | 571 | 3,637,000 |
| 2005/01/06 | 556 | 567 | 553 | 565 | 3,090,000 |
| 2005/01/05 | 550 | 558 | 548 | 555 | 2,100,000 |
| 2005/01/04 | 554 | 559 | 545 | 559 | 760,000 |