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 |
|---|---|---|---|---|---|
| 2007/12/28 | 742 | 742 | 725 | 734 | 2,151,000 |
| 2007/12/27 | 770 | 770 | 758 | 762 | 1,254,000 |
| 2007/12/26 | 771 | 773 | 758 | 771 | 2,375,000 |
| 2007/12/25 | 769 | 779 | 766 | 772 | 3,762,000 |
| 2007/12/21 | 715 | 746 | 712 | 739 | 3,729,000 |
| 2007/12/20 | 735 | 736 | 709 | 715 | 3,189,000 |
| 2007/12/19 | 728 | 746 | 728 | 733 | 3,921,000 |
| 2007/12/18 | 725 | 745 | 720 | 737 | 3,247,000 |
| 2007/12/17 | 740 | 748 | 718 | 720 | 3,237,000 |
| 2007/12/14 | 771 | 774 | 743 | 749 | 7,315,000 |
| 2007/12/13 | 796 | 796 | 769 | 771 | 2,761,000 |
| 2007/12/12 | 791 | 797 | 782 | 796 | 2,554,000 |
| 2007/12/11 | 798 | 810 | 793 | 801 | 2,599,000 |
| 2007/12/10 | 806 | 814 | 793 | 797 | 2,670,000 |
| 2007/12/07 | 800 | 817 | 794 | 801 | 4,259,000 |
| 2007/12/06 | 788 | 793 | 770 | 783 | 3,951,000 |
| 2007/12/05 | 774 | 785 | 765 | 778 | 3,392,000 |
| 2007/12/04 | 799 | 807 | 776 | 779 | 5,563,000 |
| 2007/12/03 | 846 | 853 | 808 | 815 | 5,468,000 |
| 2007/11/30 | 794 | 815 | 794 | 808 | 3,991,000 |
| 2007/11/29 | 784 | 800 | 780 | 793 | 3,220,000 |
| 2007/11/28 | 775 | 787 | 764 | 777 | 3,042,000 |
| 2007/11/27 | 805 | 805 | 752 | 771 | 7,953,000 |
| 2007/11/26 | 803 | 831 | 790 | 808 | 5,584,000 |
| 2007/11/22 | 800 | 812 | 782 | 803 | 4,458,000 |
| 2007/11/21 | 820 | 831 | 789 | 793 | 3,844,000 |
| 2007/11/20 | 786 | 830 | 767 | 824 | 7,932,000 |
| 2007/11/19 | 828 | 841 | 812 | 816 | 4,824,000 |
| 2007/11/16 | 865 | 865 | 825 | 835 | 4,867,000 |
| 2007/11/15 | 886 | 894 | 870 | 875 | 3,753,000 |
| 2007/11/14 | 891 | 901 | 884 | 887 | 3,952,000 |
| 2007/11/13 | 885 | 886 | 859 | 872 | 6,956,000 |
| 2007/11/12 | 915 | 917 | 888 | 905 | 7,649,000 |
| 2007/11/09 | 983 | 1,001 | 913 | 935 | 8,379,000 |
| 2007/11/08 | 973 | 982 | 955 | 982 | 4,896,000 |
| 2007/11/07 | 1,006 | 1,017 | 983 | 983 | 3,523,000 |
| 2007/11/06 | 998 | 1,017 | 998 | 1,005 | 3,007,000 |
| 2007/11/05 | 1,006 | 1,013 | 984 | 988 | 5,716,000 |
| 2007/11/02 | 999 | 1,013 | 981 | 999 | 7,094,000 |
| 2007/11/01 | 1,054 | 1,067 | 1,022 | 1,036 | 4,271,000 |
| 2007/10/31 | 1,057 | 1,073 | 1,052 | 1,073 | 3,133,000 |
| 2007/10/30 | 1,074 | 1,091 | 1,065 | 1,078 | 2,553,000 |
| 2007/10/29 | 1,093 | 1,095 | 1,071 | 1,074 | 1,681,000 |
| 2007/10/26 | 1,077 | 1,086 | 1,065 | 1,073 | 2,031,000 |
| 2007/10/25 | 1,077 | 1,089 | 1,072 | 1,077 | 4,118,000 |
| 2007/10/24 | 1,062 | 1,083 | 1,050 | 1,057 | 3,538,000 |
| 2007/10/23 | 1,071 | 1,072 | 1,052 | 1,062 | 3,461,000 |
| 2007/10/22 | 1,040 | 1,080 | 1,037 | 1,071 | 6,358,000 |
| 2007/10/19 | 1,116 | 1,118 | 1,094 | 1,100 | 3,872,000 |
| 2007/10/18 | 1,139 | 1,141 | 1,132 | 1,135 | 3,047,000 |
| 2007/10/17 | 1,139 | 1,157 | 1,130 | 1,152 | 4,054,000 |
| 2007/10/16 | 1,174 | 1,181 | 1,147 | 1,151 | 2,557,000 |
| 2007/10/15 | 1,178 | 1,182 | 1,160 | 1,163 | 1,815,000 |
| 2007/10/12 | 1,180 | 1,185 | 1,154 | 1,161 | 2,987,000 |
| 2007/10/11 | 1,152 | 1,178 | 1,151 | 1,178 | 2,909,000 |
| 2007/10/10 | 1,147 | 1,160 | 1,127 | 1,152 | 3,280,000 |
| 2007/10/09 | 1,160 | 1,178 | 1,143 | 1,146 | 4,939,000 |
| 2007/10/05 | 1,165 | 1,187 | 1,153 | 1,179 | 4,368,000 |
| 2007/10/04 | 1,165 | 1,182 | 1,160 | 1,177 | 4,440,000 |
| 2007/10/03 | 1,124 | 1,173 | 1,123 | 1,171 | 5,766,000 |
| 2007/10/02 | 1,125 | 1,136 | 1,107 | 1,114 | 4,106,000 |
| 2007/10/01 | 1,128 | 1,140 | 1,109 | 1,125 | 3,796,000 |
| 2007/09/28 | 1,118 | 1,143 | 1,113 | 1,141 | 4,459,000 |
| 2007/09/27 | 1,120 | 1,122 | 1,104 | 1,117 | 2,561,000 |
| 2007/09/26 | 1,124 | 1,133 | 1,110 | 1,117 | 2,749,000 |
| 2007/09/25 | 1,120 | 1,125 | 1,100 | 1,115 | 3,542,000 |
| 2007/09/21 | 1,071 | 1,107 | 1,071 | 1,098 | 4,542,000 |
| 2007/09/20 | 1,100 | 1,110 | 1,088 | 1,091 | 3,622,000 |
| 2007/09/19 | 1,073 | 1,095 | 1,070 | 1,085 | 3,570,000 |
| 2007/09/18 | 1,082 | 1,082 | 1,046 | 1,053 | 3,643,000 |
| 2007/09/14 | 1,060 | 1,066 | 1,047 | 1,062 | 5,182,000 |
| 2007/09/13 | 1,063 | 1,078 | 1,052 | 1,059 | 4,167,000 |
| 2007/09/12 | 1,083 | 1,084 | 1,042 | 1,046 | 5,159,000 |
| 2007/09/11 | 1,077 | 1,084 | 1,053 | 1,077 | 2,741,000 |
| 2007/09/10 | 1,053 | 1,078 | 1,047 | 1,061 | 4,440,000 |
| 2007/09/07 | 1,080 | 1,105 | 1,076 | 1,090 | 4,885,000 |
| 2007/09/06 | 1,048 | 1,087 | 1,039 | 1,086 | 5,511,000 |
| 2007/09/05 | 1,098 | 1,103 | 1,050 | 1,052 | 6,698,000 |
| 2007/09/04 | 1,039 | 1,082 | 1,030 | 1,078 | 8,003,000 |
| 2007/09/03 | 1,035 | 1,048 | 1,014 | 1,024 | 3,701,000 |
| 2007/08/31 | 1,025 | 1,062 | 1,019 | 1,052 | 5,256,000 |
| 2007/08/30 | 1,011 | 1,023 | 1,006 | 1,019 | 4,335,000 |
| 2007/08/29 | 980 | 984 | 964 | 981 | 3,538,000 |
| 2007/08/28 | 1,004 | 1,013 | 1,001 | 1,010 | 1,981,000 |
| 2007/08/27 | 1,021 | 1,034 | 1,006 | 1,011 | 2,063,000 |
| 2007/08/24 | 1,000 | 1,017 | 988 | 1,001 | 3,901,000 |
| 2007/08/23 | 1,003 | 1,025 | 1,002 | 1,013 | 4,438,000 |
| 2007/08/22 | 962 | 980 | 957 | 963 | 4,836,000 |
| 2007/08/21 | 950 | 982 | 950 | 972 | 5,267,000 |
| 2007/08/20 | 934 | 957 | 933 | 945 | 5,549,000 |
| 2007/08/17 | 945 | 965 | 892 | 894 | 5,085,000 |
| 2007/08/16 | 987 | 997 | 953 | 981 | 5,012,000 |
| 2007/08/15 | 1,010 | 1,040 | 1,009 | 1,013 | 8,499,000 |
| 2007/08/14 | 979 | 1,008 | 973 | 999 | 3,155,000 |
| 2007/08/13 | 984 | 1,030 | 967 | 989 | 8,275,000 |
| 2007/08/10 | 989 | 989 | 928 | 934 | 8,444,000 |
| 2007/08/09 | 1,008 | 1,012 | 952 | 1,010 | 10,248,000 |
| 2007/08/08 | 1,032 | 1,055 | 1,019 | 1,038 | 9,438,000 |
| 2007/08/07 | 988 | 1,040 | 986 | 1,032 | 10,926,000 |
| 2007/08/06 | 941 | 967 | 939 | 962 | 6,197,000 |
| 2007/08/03 | 903 | 992 | 887 | 950 | 11,498,000 |
| 2007/08/02 | 924 | 924 | 894 | 913 | 2,534,000 |
| 2007/08/01 | 923 | 923 | 906 | 906 | 2,883,000 |
| 2007/07/31 | 919 | 927 | 907 | 927 | 3,295,000 |
| 2007/07/30 | 900 | 928 | 892 | 926 | 3,834,000 |
| 2007/07/27 | 897 | 908 | 893 | 898 | 2,829,000 |
| 2007/07/26 | 951 | 960 | 926 | 926 | 4,495,000 |
| 2007/07/25 | 960 | 961 | 945 | 957 | 1,990,000 |
| 2007/07/24 | 967 | 974 | 957 | 972 | 1,734,000 |
| 2007/07/23 | 974 | 974 | 957 | 970 | 2,258,000 |
| 2007/07/20 | 966 | 977 | 965 | 974 | 1,846,000 |
| 2007/07/19 | 962 | 966 | 952 | 963 | 2,230,000 |
| 2007/07/18 | 964 | 965 | 947 | 957 | 2,452,000 |
| 2007/07/17 | 970 | 972 | 964 | 969 | 2,559,000 |
| 2007/07/13 | 969 | 975 | 961 | 969 | 2,784,000 |
| 2007/07/12 | 975 | 976 | 959 | 965 | 3,881,000 |
| 2007/07/11 | 974 | 976 | 967 | 974 | 2,648,000 |
| 2007/07/10 | 975 | 980 | 965 | 979 | 2,694,000 |
| 2007/07/09 | 965 | 985 | 962 | 981 | 3,075,000 |
| 2007/07/06 | 955 | 959 | 945 | 958 | 1,747,000 |
| 2007/07/05 | 955 | 968 | 954 | 963 | 2,614,000 |
| 2007/07/04 | 946 | 962 | 941 | 960 | 3,639,000 |
| 2007/07/03 | 940 | 952 | 920 | 946 | 3,518,000 |
| 2007/07/02 | 938 | 942 | 929 | 939 | 1,547,000 |
| 2007/06/29 | 922 | 937 | 919 | 937 | 1,501,000 |
| 2007/06/28 | 922 | 926 | 918 | 922 | 1,723,000 |
| 2007/06/27 | 924 | 934 | 913 | 925 | 3,056,000 |
| 2007/06/26 | 934 | 941 | 931 | 937 | 3,244,000 |
| 2007/06/25 | 926 | 948 | 926 | 942 | 2,750,000 |
| 2007/06/22 | 937 | 941 | 923 | 936 | 3,165,000 |
| 2007/06/21 | 930 | 946 | 930 | 943 | 3,209,000 |
| 2007/06/20 | 931 | 954 | 928 | 948 | 5,891,000 |
| 2007/06/19 | 914 | 925 | 907 | 924 | 3,173,000 |
| 2007/06/18 | 910 | 926 | 907 | 922 | 4,602,000 |
| 2007/06/15 | 894 | 914 | 890 | 907 | 6,697,000 |
| 2007/06/14 | 863 | 884 | 862 | 876 | 4,496,000 |
| 2007/06/13 | 857 | 860 | 851 | 856 | 4,139,000 |
| 2007/06/12 | 887 | 887 | 869 | 871 | 4,034,000 |
| 2007/06/11 | 894 | 894 | 879 | 880 | 2,631,000 |
| 2007/06/08 | 881 | 883 | 871 | 882 | 6,916,000 |
| 2007/06/07 | 870 | 891 | 868 | 889 | 6,646,000 |
| 2007/06/06 | 891 | 894 | 880 | 890 | 4,234,000 |
| 2007/06/05 | 895 | 903 | 890 | 896 | 3,013,000 |
| 2007/06/04 | 910 | 918 | 903 | 904 | 3,650,000 |
| 2007/06/01 | 894 | 911 | 891 | 902 | 4,684,000 |
| 2007/05/31 | 868 | 880 | 866 | 879 | 3,710,000 |
| 2007/05/30 | 869 | 876 | 858 | 868 | 4,934,000 |
| 2007/05/29 | 877 | 882 | 870 | 879 | 1,935,000 |
| 2007/05/28 | 869 | 895 | 867 | 885 | 3,822,000 |
| 2007/05/25 | 876 | 876 | 859 | 870 | 6,056,000 |
| 2007/05/24 | 905 | 905 | 888 | 895 | 4,479,000 |
| 2007/05/23 | 896 | 940 | 895 | 917 | 6,081,000 |
| 2007/05/22 | 890 | 903 | 886 | 895 | 3,824,000 |
| 2007/05/21 | 900 | 901 | 881 | 892 | 4,568,000 |
| 2007/05/18 | 916 | 918 | 901 | 906 | 2,758,000 |
| 2007/05/17 | 928 | 931 | 904 | 908 | 3,087,000 |
| 2007/05/16 | 920 | 935 | 917 | 927 | 5,279,000 |
| 2007/05/15 | 936 | 936 | 908 | 921 | 4,632,000 |
| 2007/05/14 | 967 | 968 | 941 | 945 | 6,657,000 |
| 2007/05/11 | 982 | 990 | 941 | 961 | 12,256,000 |
| 2007/05/10 | 1,041 | 1,055 | 991 | 1,000 | 9,458,000 |
| 2007/05/09 | 1,024 | 1,040 | 1,022 | 1,040 | 2,489,000 |
| 2007/05/08 | 1,034 | 1,040 | 1,025 | 1,034 | 3,592,000 |
| 2007/05/07 | 1,040 | 1,049 | 1,036 | 1,040 | 2,365,000 |
| 2007/05/02 | 1,003 | 1,027 | 998 | 1,025 | 2,671,000 |
| 2007/05/01 | 1,000 | 1,005 | 993 | 999 | 2,355,000 |
| 2007/04/27 | 1,002 | 1,012 | 989 | 998 | 3,208,000 |
| 2007/04/26 | 999 | 1,013 | 990 | 1,004 | 2,747,000 |
| 2007/04/25 | 1,002 | 1,002 | 978 | 982 | 3,218,000 |
| 2007/04/24 | 1,017 | 1,018 | 994 | 1,001 | 5,769,000 |
| 2007/04/23 | 1,051 | 1,056 | 1,021 | 1,025 | 3,053,000 |
| 2007/04/20 | 1,035 | 1,047 | 1,034 | 1,039 | 2,126,000 |
| 2007/04/19 | 1,043 | 1,046 | 1,019 | 1,028 | 3,211,000 |
| 2007/04/18 | 1,059 | 1,059 | 1,044 | 1,051 | 3,291,000 |
| 2007/04/17 | 1,070 | 1,074 | 1,044 | 1,050 | 3,894,000 |
| 2007/04/16 | 1,050 | 1,066 | 1,048 | 1,063 | 3,861,000 |
| 2007/04/13 | 1,048 | 1,070 | 1,041 | 1,044 | 5,501,000 |
| 2007/04/12 | 1,025 | 1,040 | 1,025 | 1,038 | 3,413,000 |
| 2007/04/11 | 1,038 | 1,047 | 1,030 | 1,041 | 3,350,000 |
| 2007/04/10 | 1,030 | 1,058 | 1,027 | 1,044 | 6,345,000 |
| 2007/04/09 | 1,006 | 1,018 | 1,000 | 1,016 | 2,525,000 |
| 2007/04/06 | 1,002 | 1,011 | 1,001 | 1,003 | 3,610,000 |
| 2007/04/05 | 1,025 | 1,027 | 1,007 | 1,009 | 3,844,000 |
| 2007/04/04 | 1,025 | 1,029 | 1,013 | 1,018 | 4,741,000 |
| 2007/04/03 | 1,028 | 1,035 | 1,006 | 1,013 | 6,774,000 |
| 2007/04/02 | 1,039 | 1,045 | 1,008 | 1,008 | 5,408,000 |
| 2007/03/30 | 1,051 | 1,051 | 1,024 | 1,030 | 3,030,000 |
| 2007/03/29 | 1,030 | 1,063 | 1,020 | 1,048 | 4,165,000 |
| 2007/03/28 | 1,032 | 1,042 | 1,017 | 1,029 | 4,034,000 |
| 2007/03/27 | 1,026 | 1,035 | 1,017 | 1,024 | 7,061,000 |
| 2007/03/26 | 1,051 | 1,055 | 1,028 | 1,030 | 5,165,000 |
| 2007/03/23 | 1,051 | 1,051 | 1,043 | 1,047 | 2,735,000 |
| 2007/03/22 | 1,037 | 1,057 | 1,036 | 1,055 | 4,586,000 |
| 2007/03/20 | 1,000 | 1,013 | 1,000 | 1,006 | 2,090,000 |
| 2007/03/19 | 969 | 997 | 967 | 993 | 2,964,000 |
| 2007/03/16 | 988 | 994 | 978 | 982 | 4,314,000 |
| 2007/03/15 | 998 | 1,015 | 989 | 998 | 3,789,000 |
| 2007/03/14 | 991 | 1,000 | 976 | 982 | 5,641,000 |
| 2007/03/13 | 1,010 | 1,016 | 998 | 1,011 | 2,674,000 |
| 2007/03/12 | 1,020 | 1,027 | 1,015 | 1,020 | 2,886,000 |
| 2007/03/09 | 1,018 | 1,018 | 999 | 1,000 | 6,475,000 |
| 2007/03/08 | 994 | 1,012 | 989 | 1,010 | 3,885,000 |
| 2007/03/07 | 1,037 | 1,037 | 992 | 997 | 6,359,000 |
| 2007/03/06 | 965 | 992 | 962 | 989 | 3,241,000 |
| 2007/03/05 | 1,000 | 1,000 | 970 | 975 | 5,325,000 |
| 2007/03/02 | 1,028 | 1,040 | 1,010 | 1,017 | 2,926,000 |
| 2007/03/01 | 1,029 | 1,029 | 1,001 | 1,021 | 4,620,000 |
| 2007/02/28 | 1,043 | 1,043 | 1,002 | 1,029 | 5,032,000 |
| 2007/02/27 | 1,070 | 1,074 | 1,063 | 1,063 | 2,962,000 |
| 2007/02/26 | 1,063 | 1,078 | 1,055 | 1,060 | 4,257,000 |
| 2007/02/23 | 1,084 | 1,087 | 1,072 | 1,083 | 2,758,000 |
| 2007/02/22 | 1,090 | 1,097 | 1,072 | 1,084 | 4,739,000 |
| 2007/02/21 | 1,072 | 1,084 | 1,035 | 1,043 | 6,978,000 |
| 2007/02/20 | 1,047 | 1,050 | 1,023 | 1,032 | 4,376,000 |
| 2007/02/19 | 1,054 | 1,058 | 1,047 | 1,057 | 1,970,000 |
| 2007/02/16 | 1,066 | 1,067 | 1,042 | 1,044 | 4,409,000 |
| 2007/02/15 | 1,046 | 1,078 | 1,046 | 1,073 | 3,551,000 |
| 2007/02/14 | 1,064 | 1,085 | 1,059 | 1,066 | 3,934,000 |
| 2007/02/13 | 1,022 | 1,060 | 1,021 | 1,058 | 4,632,000 |
| 2007/02/09 | 995 | 1,026 | 992 | 1,018 | 7,836,000 |
| 2007/02/08 | 997 | 1,012 | 985 | 994 | 9,206,000 |
| 2007/02/07 | 1,018 | 1,076 | 997 | 1,037 | 14,071,000 |
| 2007/02/06 | 1,003 | 1,019 | 1,002 | 1,012 | 2,692,000 |
| 2007/02/05 | 1,000 | 1,006 | 988 | 996 | 2,622,000 |
| 2007/02/02 | 988 | 999 | 977 | 996 | 2,297,000 |
| 2007/02/01 | 972 | 993 | 972 | 992 | 2,228,000 |
| 2007/01/31 | 995 | 995 | 970 | 975 | 2,223,000 |
| 2007/01/30 | 995 | 1,005 | 988 | 992 | 1,857,000 |
| 2007/01/29 | 967 | 992 | 967 | 986 | 1,753,000 |
| 2007/01/26 | 974 | 978 | 966 | 975 | 2,167,000 |
| 2007/01/25 | 985 | 992 | 973 | 974 | 2,536,000 |
| 2007/01/24 | 993 | 997 | 980 | 983 | 2,245,000 |
| 2007/01/23 | 978 | 993 | 977 | 986 | 3,075,000 |
| 2007/01/22 | 975 | 979 | 972 | 978 | 1,973,000 |
| 2007/01/19 | 979 | 983 | 975 | 975 | 3,530,000 |
| 2007/01/18 | 981 | 990 | 976 | 985 | 3,325,000 |
| 2007/01/17 | 984 | 990 | 970 | 990 | 4,586,000 |
| 2007/01/16 | 972 | 994 | 970 | 983 | 3,948,000 |
| 2007/01/15 | 963 | 975 | 962 | 970 | 2,630,000 |
| 2007/01/12 | 938 | 958 | 936 | 953 | 3,339,000 |
| 2007/01/11 | 923 | 944 | 923 | 934 | 4,687,000 |
| 2007/01/10 | 939 | 939 | 917 | 921 | 3,058,000 |
| 2007/01/09 | 914 | 947 | 910 | 937 | 3,595,000 |
| 2007/01/05 | 928 | 932 | 909 | 914 | 2,019,000 |
| 2007/01/04 | 917 | 932 | 910 | 932 | 1,424,000 |