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 |
|---|---|---|---|---|---|
| 2006/12/29 | 918 | 927 | 914 | 916 | 418,000 |
| 2006/12/28 | 928 | 947 | 921 | 923 | 1,876,000 |
| 2006/12/27 | 917 | 922 | 911 | 918 | 939,000 |
| 2006/12/26 | 908 | 917 | 899 | 916 | 778,000 |
| 2006/12/25 | 905 | 913 | 902 | 910 | 860,000 |
| 2006/12/22 | 912 | 917 | 908 | 910 | 1,650,000 |
| 2006/12/21 | 927 | 929 | 915 | 922 | 3,404,000 |
| 2006/12/20 | 910 | 930 | 906 | 927 | 3,437,000 |
| 2006/12/19 | 910 | 919 | 902 | 903 | 3,412,000 |
| 2006/12/18 | 906 | 922 | 905 | 909 | 5,287,000 |
| 2006/12/15 | 885 | 897 | 882 | 896 | 3,146,000 |
| 2006/12/14 | 889 | 890 | 878 | 884 | 1,765,000 |
| 2006/12/13 | 885 | 889 | 880 | 889 | 2,430,000 |
| 2006/12/12 | 887 | 888 | 873 | 879 | 1,676,000 |
| 2006/12/11 | 879 | 886 | 878 | 880 | 3,336,000 |
| 2006/12/08 | 869 | 895 | 869 | 881 | 6,395,000 |
| 2006/12/07 | 881 | 881 | 866 | 874 | 2,890,000 |
| 2006/12/06 | 876 | 878 | 866 | 877 | 2,077,000 |
| 2006/12/05 | 880 | 880 | 866 | 866 | 2,433,000 |
| 2006/12/04 | 857 | 876 | 844 | 875 | 4,085,000 |
| 2006/12/01 | 859 | 868 | 856 | 859 | 2,753,000 |
| 2006/11/30 | 860 | 862 | 852 | 861 | 2,511,000 |
| 2006/11/29 | 850 | 868 | 849 | 863 | 5,174,000 |
| 2006/11/28 | 815 | 834 | 815 | 834 | 3,292,000 |
| 2006/11/27 | 809 | 837 | 806 | 824 | 4,437,000 |
| 2006/11/24 | 806 | 812 | 802 | 811 | 2,761,000 |
| 2006/11/22 | 804 | 811 | 799 | 810 | 2,751,000 |
| 2006/11/21 | 805 | 812 | 799 | 802 | 2,362,000 |
| 2006/11/20 | 823 | 824 | 803 | 803 | 3,639,000 |
| 2006/11/17 | 849 | 851 | 817 | 822 | 5,043,000 |
| 2006/11/16 | 850 | 865 | 850 | 856 | 3,533,000 |
| 2006/11/15 | 832 | 858 | 832 | 851 | 4,171,000 |
| 2006/11/14 | 840 | 860 | 828 | 837 | 9,375,000 |
| 2006/11/13 | 805 | 838 | 804 | 830 | 7,448,000 |
| 2006/11/10 | 775 | 809 | 774 | 803 | 7,617,000 |
| 2006/11/09 | 800 | 800 | 772 | 774 | 3,604,000 |
| 2006/11/08 | 810 | 810 | 794 | 796 | 2,668,000 |
| 2006/11/07 | 810 | 811 | 803 | 804 | 1,504,000 |
| 2006/11/06 | 804 | 816 | 800 | 812 | 2,257,000 |
| 2006/11/02 | 811 | 811 | 803 | 806 | 1,649,000 |
| 2006/11/01 | 804 | 816 | 796 | 813 | 2,998,000 |
| 2006/10/31 | 815 | 815 | 797 | 803 | 3,365,000 |
| 2006/10/30 | 812 | 818 | 806 | 815 | 2,962,000 |
| 2006/10/27 | 837 | 840 | 819 | 822 | 3,871,000 |
| 2006/10/26 | 856 | 856 | 841 | 841 | 3,015,000 |
| 2006/10/25 | 840 | 861 | 834 | 855 | 3,835,000 |
| 2006/10/24 | 843 | 844 | 834 | 840 | 2,205,000 |
| 2006/10/23 | 844 | 847 | 832 | 842 | 3,750,000 |
| 2006/10/20 | 837 | 840 | 831 | 834 | 1,530,000 |
| 2006/10/19 | 841 | 847 | 831 | 836 | 1,958,000 |
| 2006/10/18 | 831 | 842 | 831 | 840 | 3,499,000 |
| 2006/10/17 | 844 | 846 | 833 | 841 | 2,467,000 |
| 2006/10/16 | 853 | 854 | 849 | 849 | 1,658,000 |
| 2006/10/13 | 842 | 852 | 838 | 843 | 3,284,000 |
| 2006/10/12 | 827 | 835 | 819 | 824 | 2,887,000 |
| 2006/10/11 | 849 | 849 | 816 | 819 | 3,613,000 |
| 2006/10/10 | 825 | 845 | 820 | 839 | 2,518,000 |
| 2006/10/06 | 836 | 836 | 821 | 825 | 3,046,000 |
| 2006/10/05 | 838 | 841 | 829 | 836 | 2,339,000 |
| 2006/10/04 | 838 | 843 | 820 | 823 | 3,669,000 |
| 2006/10/03 | 854 | 854 | 836 | 844 | 1,887,000 |
| 2006/10/02 | 848 | 858 | 843 | 854 | 2,519,000 |
| 2006/09/29 | 840 | 850 | 833 | 850 | 2,791,000 |
| 2006/09/28 | 836 | 838 | 823 | 827 | 1,907,000 |
| 2006/09/27 | 820 | 837 | 819 | 828 | 2,727,000 |
| 2006/09/26 | 805 | 813 | 801 | 805 | 2,149,000 |
| 2006/09/25 | 806 | 821 | 800 | 812 | 2,262,000 |
| 2006/09/22 | 823 | 829 | 813 | 816 | 3,579,000 |
| 2006/09/21 | 810 | 840 | 810 | 834 | 5,252,000 |
| 2006/09/20 | 797 | 809 | 794 | 807 | 3,219,000 |
| 2006/09/19 | 804 | 805 | 795 | 796 | 2,495,000 |
| 2006/09/15 | 803 | 806 | 796 | 800 | 2,404,000 |
| 2006/09/14 | 791 | 799 | 787 | 797 | 2,463,000 |
| 2006/09/13 | 806 | 812 | 786 | 788 | 3,446,000 |
| 2006/09/12 | 811 | 817 | 790 | 799 | 2,726,000 |
| 2006/09/11 | 820 | 822 | 805 | 810 | 2,238,000 |
| 2006/09/08 | 810 | 834 | 810 | 828 | 4,672,000 |
| 2006/09/07 | 833 | 833 | 807 | 818 | 3,286,000 |
| 2006/09/06 | 834 | 835 | 826 | 833 | 2,223,000 |
| 2006/09/05 | 836 | 836 | 819 | 833 | 2,149,000 |
| 2006/09/04 | 834 | 835 | 826 | 828 | 1,584,000 |
| 2006/09/01 | 819 | 823 | 808 | 819 | 2,504,000 |
| 2006/08/31 | 815 | 831 | 808 | 825 | 3,026,000 |
| 2006/08/30 | 805 | 808 | 799 | 805 | 1,532,000 |
| 2006/08/29 | 800 | 809 | 795 | 806 | 2,954,000 |
| 2006/08/28 | 803 | 809 | 790 | 791 | 1,765,000 |
| 2006/08/25 | 803 | 812 | 795 | 796 | 2,085,000 |
| 2006/08/24 | 804 | 804 | 791 | 798 | 1,872,000 |
| 2006/08/23 | 797 | 807 | 797 | 804 | 1,756,000 |
| 2006/08/22 | 795 | 803 | 787 | 797 | 2,694,000 |
| 2006/08/21 | 800 | 810 | 795 | 797 | 1,515,000 |
| 2006/08/18 | 801 | 813 | 793 | 806 | 3,027,000 |
| 2006/08/17 | 798 | 816 | 797 | 800 | 3,369,000 |
| 2006/08/16 | 795 | 795 | 781 | 788 | 3,754,000 |
| 2006/08/15 | 790 | 798 | 779 | 781 | 4,256,000 |
| 2006/08/14 | 748 | 774 | 745 | 770 | 2,421,000 |
| 2006/08/11 | 750 | 751 | 743 | 746 | 2,710,000 |
| 2006/08/10 | 752 | 757 | 741 | 749 | 4,049,000 |
| 2006/08/09 | 754 | 763 | 731 | 757 | 4,867,000 |
| 2006/08/08 | 744 | 761 | 742 | 753 | 3,401,000 |
| 2006/08/07 | 745 | 760 | 737 | 739 | 3,912,000 |
| 2006/08/04 | 707 | 763 | 706 | 755 | 8,900,000 |
| 2006/08/03 | 712 | 716 | 701 | 702 | 2,486,000 |
| 2006/08/02 | 710 | 716 | 706 | 716 | 2,114,000 |
| 2006/08/01 | 727 | 728 | 715 | 723 | 2,259,000 |
| 2006/07/31 | 732 | 740 | 719 | 720 | 2,927,000 |
| 2006/07/28 | 697 | 713 | 695 | 712 | 1,710,000 |
| 2006/07/27 | 682 | 715 | 676 | 702 | 2,949,000 |
| 2006/07/26 | 693 | 698 | 680 | 682 | 1,200,000 |
| 2006/07/25 | 687 | 690 | 682 | 685 | 964,000 |
| 2006/07/24 | 671 | 678 | 665 | 677 | 1,058,000 |
| 2006/07/21 | 677 | 684 | 674 | 679 | 1,683,000 |
| 2006/07/20 | 691 | 693 | 681 | 687 | 2,387,000 |
| 2006/07/19 | 670 | 685 | 663 | 671 | 2,413,000 |
| 2006/07/18 | 673 | 679 | 658 | 660 | 3,218,000 |
| 2006/07/14 | 686 | 690 | 672 | 683 | 3,035,000 |
| 2006/07/13 | 699 | 706 | 688 | 693 | 2,967,000 |
| 2006/07/12 | 704 | 710 | 687 | 694 | 3,634,000 |
| 2006/07/11 | 711 | 717 | 709 | 714 | 1,887,000 |
| 2006/07/10 | 705 | 721 | 700 | 720 | 2,315,000 |
| 2006/07/07 | 718 | 724 | 711 | 713 | 1,741,000 |
| 2006/07/06 | 720 | 727 | 708 | 715 | 3,194,000 |
| 2006/07/05 | 731 | 738 | 728 | 729 | 1,983,000 |
| 2006/07/04 | 746 | 746 | 740 | 742 | 1,440,000 |
| 2006/07/03 | 754 | 755 | 731 | 736 | 3,407,000 |
| 2006/06/30 | 746 | 751 | 736 | 747 | 4,106,000 |
| 2006/06/29 | 712 | 732 | 711 | 728 | 5,846,000 |
| 2006/06/28 | 725 | 728 | 703 | 704 | 8,053,000 |
| 2006/06/27 | 738 | 757 | 726 | 755 | 3,856,000 |
| 2006/06/26 | 733 | 742 | 723 | 735 | 2,688,000 |
| 2006/06/23 | 741 | 744 | 724 | 742 | 2,702,000 |
| 2006/06/22 | 720 | 753 | 720 | 743 | 5,889,000 |
| 2006/06/21 | 734 | 734 | 703 | 716 | 3,729,000 |
| 2006/06/20 | 722 | 736 | 720 | 724 | 2,688,000 |
| 2006/06/19 | 729 | 737 | 723 | 729 | 1,510,000 |
| 2006/06/16 | 720 | 742 | 720 | 732 | 3,880,000 |
| 2006/06/15 | 735 | 735 | 704 | 713 | 4,162,000 |
| 2006/06/14 | 703 | 724 | 696 | 715 | 4,619,000 |
| 2006/06/13 | 723 | 735 | 715 | 716 | 2,860,000 |
| 2006/06/12 | 739 | 755 | 728 | 748 | 3,352,000 |
| 2006/06/09 | 717 | 745 | 715 | 738 | 6,712,000 |
| 2006/06/08 | 734 | 735 | 713 | 723 | 3,594,000 |
| 2006/06/07 | 751 | 755 | 739 | 740 | 3,683,000 |
| 2006/06/06 | 766 | 770 | 744 | 759 | 6,547,000 |
| 2006/06/05 | 787 | 795 | 780 | 786 | 2,239,000 |
| 2006/06/02 | 789 | 798 | 765 | 797 | 3,275,000 |
| 2006/06/01 | 804 | 809 | 791 | 793 | 1,531,000 |
| 2006/05/31 | 789 | 803 | 780 | 791 | 3,081,000 |
| 2006/05/30 | 811 | 816 | 801 | 809 | 3,028,000 |
| 2006/05/29 | 826 | 826 | 809 | 811 | 2,741,000 |
| 2006/05/26 | 812 | 819 | 800 | 816 | 3,690,000 |
| 2006/05/25 | 804 | 809 | 786 | 802 | 6,495,000 |
| 2006/05/24 | 785 | 787 | 759 | 784 | 4,019,000 |
| 2006/05/23 | 793 | 796 | 765 | 767 | 4,461,000 |
| 2006/05/22 | 802 | 806 | 790 | 790 | 3,431,000 |
| 2006/05/19 | 809 | 809 | 792 | 799 | 3,976,000 |
| 2006/05/18 | 822 | 826 | 808 | 809 | 5,222,000 |
| 2006/05/17 | 847 | 847 | 819 | 832 | 4,204,000 |
| 2006/05/16 | 835 | 855 | 818 | 833 | 6,314,000 |
| 2006/05/15 | 816 | 832 | 795 | 830 | 5,388,000 |
| 2006/05/12 | 836 | 839 | 822 | 831 | 3,574,000 |
| 2006/05/11 | 851 | 851 | 841 | 844 | 4,343,000 |
| 2006/05/10 | 853 | 870 | 847 | 852 | 4,518,000 |
| 2006/05/09 | 869 | 869 | 851 | 852 | 3,471,000 |
| 2006/05/08 | 874 | 875 | 856 | 870 | 3,315,000 |
| 2006/05/02 | 850 | 877 | 847 | 860 | 5,319,000 |
| 2006/05/01 | 830 | 846 | 825 | 842 | 2,409,000 |
| 2006/04/28 | 837 | 837 | 818 | 824 | 4,151,000 |
| 2006/04/27 | 832 | 837 | 828 | 833 | 2,609,000 |
| 2006/04/26 | 835 | 835 | 822 | 827 | 3,041,000 |
| 2006/04/25 | 831 | 839 | 823 | 830 | 4,532,000 |
| 2006/04/24 | 849 | 850 | 820 | 830 | 6,374,000 |
| 2006/04/21 | 862 | 877 | 859 | 864 | 2,395,000 |
| 2006/04/20 | 870 | 870 | 858 | 870 | 2,384,000 |
| 2006/04/19 | 858 | 867 | 855 | 864 | 4,503,000 |
| 2006/04/18 | 840 | 856 | 836 | 847 | 3,140,000 |
| 2006/04/17 | 858 | 858 | 843 | 850 | 3,288,000 |
| 2006/04/14 | 858 | 859 | 848 | 854 | 2,305,000 |
| 2006/04/13 | 850 | 854 | 833 | 848 | 4,309,000 |
| 2006/04/12 | 850 | 857 | 849 | 850 | 4,102,000 |
| 2006/04/11 | 866 | 866 | 850 | 851 | 3,879,000 |
| 2006/04/10 | 857 | 872 | 849 | 867 | 6,422,000 |
| 2006/04/07 | 867 | 870 | 861 | 867 | 2,302,000 |
| 2006/04/06 | 879 | 881 | 865 | 869 | 4,206,000 |
| 2006/04/05 | 883 | 891 | 870 | 872 | 4,708,000 |
| 2006/04/04 | 875 | 888 | 872 | 878 | 5,104,000 |
| 2006/04/03 | 870 | 874 | 866 | 867 | 5,547,000 |
| 2006/03/31 | 875 | 876 | 859 | 866 | 6,524,000 |
| 2006/03/30 | 873 | 897 | 868 | 885 | 6,027,000 |
| 2006/03/29 | 873 | 874 | 855 | 863 | 8,402,000 |
| 2006/03/28 | 886 | 890 | 869 | 880 | 6,747,000 |
| 2006/03/27 | 897 | 900 | 866 | 895 | 8,753,000 |
| 2006/03/24 | 894 | 911 | 893 | 904 | 8,440,000 |
| 2006/03/23 | 941 | 945 | 892 | 914 | 13,217,000 |
| 2006/03/22 | 939 | 950 | 922 | 938 | 3,932,000 |
| 2006/03/20 | 914 | 945 | 909 | 930 | 4,248,000 |
| 2006/03/17 | 910 | 911 | 882 | 904 | 4,970,000 |
| 2006/03/16 | 920 | 921 | 898 | 903 | 3,706,000 |
| 2006/03/15 | 920 | 934 | 910 | 914 | 4,691,000 |
| 2006/03/14 | 921 | 925 | 899 | 901 | 3,192,000 |
| 2006/03/13 | 925 | 934 | 908 | 918 | 3,227,000 |
| 2006/03/10 | 928 | 940 | 915 | 920 | 7,465,000 |
| 2006/03/09 | 885 | 912 | 879 | 912 | 3,017,000 |
| 2006/03/08 | 890 | 894 | 873 | 882 | 3,960,000 |
| 2006/03/07 | 875 | 888 | 865 | 877 | 3,809,000 |
| 2006/03/06 | 879 | 879 | 859 | 874 | 8,594,000 |
| 2006/03/03 | 894 | 900 | 883 | 889 | 2,618,000 |
| 2006/03/02 | 924 | 935 | 899 | 904 | 2,424,000 |
| 2006/03/01 | 924 | 929 | 906 | 915 | 2,564,000 |
| 2006/02/28 | 955 | 958 | 917 | 934 | 4,294,000 |
| 2006/02/27 | 913 | 967 | 909 | 954 | 6,705,000 |
| 2006/02/24 | 910 | 918 | 900 | 913 | 3,286,000 |
| 2006/02/23 | 875 | 921 | 875 | 915 | 6,589,000 |
| 2006/02/22 | 861 | 868 | 853 | 859 | 2,749,000 |
| 2006/02/21 | 829 | 868 | 827 | 861 | 4,983,000 |
| 2006/02/20 | 869 | 872 | 823 | 829 | 5,758,000 |
| 2006/02/17 | 880 | 896 | 872 | 879 | 4,701,000 |
| 2006/02/16 | 861 | 881 | 857 | 872 | 2,979,000 |
| 2006/02/15 | 872 | 884 | 864 | 867 | 5,271,000 |
| 2006/02/14 | 850 | 876 | 838 | 866 | 9,516,000 |
| 2006/02/13 | 830 | 843 | 816 | 830 | 5,467,000 |
| 2006/02/10 | 860 | 862 | 826 | 830 | 7,853,000 |
| 2006/02/09 | 876 | 894 | 855 | 862 | 9,690,000 |
| 2006/02/08 | 883 | 927 | 881 | 906 | 13,315,000 |
| 2006/02/07 | 872 | 886 | 864 | 871 | 2,528,000 |
| 2006/02/06 | 852 | 869 | 850 | 866 | 5,371,000 |
| 2006/02/03 | 864 | 870 | 849 | 857 | 5,754,000 |
| 2006/02/02 | 873 | 892 | 873 | 879 | 4,711,000 |
| 2006/02/01 | 877 | 889 | 868 | 868 | 3,278,000 |
| 2006/01/31 | 902 | 904 | 881 | 887 | 4,776,000 |
| 2006/01/30 | 919 | 933 | 894 | 897 | 4,651,000 |
| 2006/01/27 | 911 | 918 | 878 | 896 | 8,885,000 |
| 2006/01/26 | 831 | 906 | 830 | 881 | 8,178,000 |
| 2006/01/25 | 832 | 832 | 818 | 821 | 4,313,000 |
| 2006/01/24 | 817 | 835 | 805 | 832 | 5,980,000 |
| 2006/01/23 | 800 | 842 | 794 | 823 | 11,074,000 |
| 2006/01/20 | 788 | 808 | 780 | 806 | 8,542,000 |
| 2006/01/19 | 735 | 762 | 729 | 758 | 4,764,000 |
| 2006/01/18 | 749 | 754 | 734 | 745 | 5,536,000 |
| 2006/01/17 | 759 | 770 | 741 | 749 | 2,920,000 |
| 2006/01/16 | 770 | 774 | 764 | 767 | 2,404,000 |
| 2006/01/13 | 761 | 777 | 759 | 777 | 2,526,000 |
| 2006/01/12 | 759 | 770 | 756 | 765 | 5,643,000 |
| 2006/01/11 | 774 | 774 | 756 | 769 | 2,977,000 |
| 2006/01/10 | 780 | 780 | 770 | 773 | 4,335,000 |
| 2006/01/06 | 760 | 782 | 760 | 779 | 5,044,000 |
| 2006/01/05 | 772 | 777 | 759 | 766 | 8,619,000 |
| 2006/01/04 | 787 | 798 | 779 | 782 | 2,686,000 |