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 |
|---|---|---|---|---|---|
| 2008/12/30 | 323 | 328 | 318 | 328 | 1,659,000 |
| 2008/12/29 | 323 | 325 | 320 | 323 | 2,224,000 |
| 2008/12/26 | 315 | 318 | 311 | 315 | 3,594,000 |
| 2008/12/25 | 308 | 316 | 308 | 313 | 1,942,000 |
| 2008/12/24 | 313 | 315 | 304 | 308 | 6,266,000 |
| 2008/12/22 | 333 | 336 | 323 | 327 | 3,097,000 |
| 2008/12/19 | 336 | 341 | 330 | 332 | 3,913,000 |
| 2008/12/18 | 331 | 341 | 328 | 336 | 3,579,000 |
| 2008/12/17 | 342 | 346 | 330 | 339 | 4,629,000 |
| 2008/12/16 | 348 | 350 | 335 | 341 | 3,778,000 |
| 2008/12/15 | 350 | 356 | 343 | 353 | 8,298,000 |
| 2008/12/12 | 326 | 340 | 324 | 330 | 8,290,000 |
| 2008/12/11 | 349 | 349 | 336 | 342 | 7,571,000 |
| 2008/12/10 | 350 | 362 | 350 | 359 | 4,852,000 |
| 2008/12/09 | 368 | 369 | 339 | 350 | 6,636,000 |
| 2008/12/08 | 350 | 366 | 349 | 363 | 5,330,000 |
| 2008/12/05 | 364 | 369 | 349 | 351 | 5,568,000 |
| 2008/12/04 | 373 | 373 | 347 | 355 | 5,762,000 |
| 2008/12/03 | 374 | 377 | 362 | 366 | 6,684,000 |
| 2008/12/02 | 360 | 370 | 356 | 364 | 4,336,000 |
| 2008/12/01 | 377 | 386 | 373 | 379 | 3,648,000 |
| 2008/11/28 | 365 | 392 | 363 | 386 | 10,904,000 |
| 2008/11/27 | 350 | 366 | 349 | 360 | 8,814,000 |
| 2008/11/26 | 341 | 346 | 334 | 340 | 4,692,000 |
| 2008/11/25 | 345 | 347 | 332 | 339 | 5,540,000 |
| 2008/11/21 | 300 | 330 | 290 | 325 | 6,426,000 |
| 2008/11/20 | 319 | 320 | 310 | 310 | 3,891,000 |
| 2008/11/19 | 319 | 328 | 317 | 324 | 6,255,000 |
| 2008/11/18 | 322 | 323 | 310 | 317 | 6,436,000 |
| 2008/11/17 | 333 | 346 | 327 | 335 | 4,173,000 |
| 2008/11/14 | 331 | 348 | 328 | 338 | 7,085,000 |
| 2008/11/13 | 335 | 338 | 321 | 326 | 4,277,000 |
| 2008/11/12 | 348 | 356 | 344 | 348 | 3,234,000 |
| 2008/11/11 | 362 | 371 | 346 | 363 | 5,629,000 |
| 2008/11/10 | 373 | 382 | 368 | 369 | 4,343,000 |
| 2008/11/07 | 348 | 360 | 336 | 348 | 5,022,000 |
| 2008/11/06 | 380 | 382 | 361 | 373 | 7,414,000 |
| 2008/11/05 | 378 | 390 | 376 | 387 | 6,331,000 |
| 2008/11/04 | 360 | 371 | 354 | 363 | 8,020,000 |
| 2008/10/31 | 361 | 375 | 332 | 335 | 10,449,000 |
| 2008/10/30 | 357 | 381 | 352 | 381 | 8,141,000 |
| 2008/10/29 | 343 | 345 | 325 | 337 | 9,401,000 |
| 2008/10/28 | 290 | 328 | 281 | 323 | 8,163,000 |
| 2008/10/27 | 325 | 336 | 289 | 295 | 6,125,000 |
| 2008/10/24 | 343 | 343 | 320 | 324 | 6,785,000 |
| 2008/10/23 | 352 | 353 | 332 | 350 | 7,564,000 |
| 2008/10/22 | 380 | 384 | 364 | 364 | 7,117,000 |
| 2008/10/21 | 381 | 384 | 377 | 383 | 4,923,000 |
| 2008/10/20 | 358 | 367 | 351 | 366 | 5,439,000 |
| 2008/10/17 | 347 | 355 | 341 | 352 | 5,820,000 |
| 2008/10/16 | 343 | 352 | 334 | 337 | 5,271,000 |
| 2008/10/15 | 380 | 387 | 373 | 383 | 6,436,000 |
| 2008/10/14 | 377 | 390 | 370 | 387 | 6,913,000 |
| 2008/10/10 | 299 | 351 | 298 | 337 | 10,087,000 |
| 2008/10/09 | 331 | 355 | 329 | 344 | 6,486,000 |
| 2008/10/08 | 368 | 370 | 332 | 334 | 5,931,000 |
| 2008/10/07 | 373 | 391 | 357 | 386 | 8,257,000 |
| 2008/10/06 | 400 | 403 | 374 | 380 | 10,053,000 |
| 2008/10/03 | 432 | 439 | 420 | 423 | 5,732,000 |
| 2008/10/02 | 460 | 462 | 440 | 442 | 4,418,000 |
| 2008/10/01 | 457 | 464 | 452 | 457 | 4,575,000 |
| 2008/09/30 | 451 | 470 | 443 | 458 | 7,356,000 |
| 2008/09/29 | 489 | 489 | 465 | 466 | 7,123,000 |
| 2008/09/26 | 507 | 507 | 480 | 488 | 7,515,000 |
| 2008/09/25 | 503 | 520 | 500 | 517 | 5,870,000 |
| 2008/09/24 | 536 | 537 | 523 | 528 | 5,539,000 |
| 2008/09/22 | 559 | 561 | 544 | 554 | 5,103,000 |
| 2008/09/19 | 515 | 541 | 511 | 540 | 8,837,000 |
| 2008/09/18 | 492 | 537 | 492 | 522 | 8,055,000 |
| 2008/09/17 | 525 | 528 | 511 | 512 | 5,893,000 |
| 2008/09/16 | 503 | 509 | 488 | 506 | 4,766,000 |
| 2008/09/12 | 524 | 528 | 512 | 520 | 9,788,000 |
| 2008/09/11 | 539 | 543 | 517 | 523 | 8,890,000 |
| 2008/09/10 | 537 | 554 | 535 | 548 | 6,311,000 |
| 2008/09/09 | 559 | 563 | 541 | 547 | 7,135,000 |
| 2008/09/08 | 566 | 569 | 560 | 566 | 4,851,000 |
| 2008/09/05 | 550 | 563 | 548 | 557 | 11,460,000 |
| 2008/09/04 | 570 | 580 | 563 | 570 | 14,259,000 |
| 2008/09/03 | 554 | 564 | 549 | 564 | 14,217,000 |
| 2008/09/02 | 545 | 558 | 540 | 546 | 9,612,000 |
| 2008/09/01 | 559 | 562 | 543 | 544 | 9,873,000 |
| 2008/08/29 | 540 | 544 | 535 | 542 | 5,044,000 |
| 2008/08/28 | 542 | 542 | 521 | 529 | 5,719,000 |
| 2008/08/27 | 542 | 545 | 536 | 542 | 2,778,000 |
| 2008/08/26 | 537 | 544 | 532 | 539 | 4,990,000 |
| 2008/08/25 | 542 | 555 | 541 | 546 | 5,558,000 |
| 2008/08/22 | 543 | 544 | 530 | 532 | 7,246,000 |
| 2008/08/21 | 560 | 561 | 550 | 555 | 6,992,000 |
| 2008/08/20 | 550 | 570 | 543 | 570 | 7,170,000 |
| 2008/08/19 | 565 | 569 | 552 | 558 | 9,150,000 |
| 2008/08/18 | 546 | 564 | 542 | 555 | 3,581,000 |
| 2008/08/15 | 545 | 553 | 539 | 551 | 4,585,000 |
| 2008/08/14 | 544 | 554 | 536 | 542 | 6,389,000 |
| 2008/08/13 | 550 | 563 | 550 | 553 | 6,255,000 |
| 2008/08/12 | 563 | 568 | 548 | 556 | 17,032,000 |
| 2008/08/11 | 576 | 596 | 574 | 593 | 11,619,000 |
| 2008/08/08 | 583 | 585 | 562 | 565 | 13,131,000 |
| 2008/08/07 | 570 | 583 | 551 | 582 | 10,527,000 |
| 2008/08/06 | 555 | 575 | 552 | 572 | 11,106,000 |
| 2008/08/05 | 545 | 550 | 532 | 539 | 10,819,000 |
| 2008/08/04 | 537 | 544 | 517 | 523 | 8,564,000 |
| 2008/08/01 | 522 | 546 | 516 | 527 | 12,010,000 |
| 2008/07/31 | 523 | 524 | 501 | 521 | 9,709,000 |
| 2008/07/30 | 519 | 524 | 517 | 522 | 4,403,000 |
| 2008/07/29 | 518 | 518 | 503 | 507 | 7,350,000 |
| 2008/07/28 | 539 | 546 | 518 | 525 | 6,837,000 |
| 2008/07/25 | 542 | 545 | 524 | 526 | 6,830,000 |
| 2008/07/24 | 550 | 559 | 542 | 552 | 6,571,000 |
| 2008/07/23 | 539 | 561 | 537 | 552 | 12,986,000 |
| 2008/07/22 | 500 | 512 | 496 | 512 | 5,130,000 |
| 2008/07/18 | 503 | 518 | 500 | 510 | 12,395,000 |
| 2008/07/17 | 480 | 486 | 477 | 483 | 3,460,000 |
| 2008/07/16 | 477 | 480 | 468 | 473 | 5,152,000 |
| 2008/07/15 | 486 | 491 | 477 | 479 | 4,273,000 |
| 2008/07/14 | 491 | 500 | 485 | 488 | 5,718,000 |
| 2008/07/11 | 488 | 495 | 480 | 490 | 5,607,000 |
| 2008/07/10 | 493 | 493 | 473 | 483 | 7,547,000 |
| 2008/07/09 | 510 | 520 | 489 | 498 | 10,852,000 |
| 2008/07/08 | 495 | 513 | 485 | 485 | 7,478,000 |
| 2008/07/07 | 487 | 503 | 485 | 495 | 6,218,000 |
| 2008/07/04 | 488 | 490 | 476 | 482 | 6,423,000 |
| 2008/07/03 | 498 | 498 | 486 | 489 | 4,934,000 |
| 2008/07/02 | 509 | 510 | 496 | 500 | 5,676,000 |
| 2008/07/01 | 524 | 526 | 505 | 506 | 6,283,000 |
| 2008/06/30 | 524 | 536 | 515 | 523 | 4,705,000 |
| 2008/06/27 | 515 | 528 | 514 | 526 | 5,607,000 |
| 2008/06/26 | 538 | 538 | 511 | 527 | 17,458,000 |
| 2008/06/25 | 548 | 549 | 533 | 538 | 11,387,000 |
| 2008/06/24 | 557 | 558 | 545 | 549 | 6,470,000 |
| 2008/06/23 | 574 | 575 | 561 | 567 | 6,479,000 |
| 2008/06/20 | 602 | 602 | 582 | 585 | 5,071,000 |
| 2008/06/19 | 598 | 600 | 588 | 594 | 5,134,000 |
| 2008/06/18 | 600 | 608 | 598 | 602 | 3,662,000 |
| 2008/06/17 | 596 | 601 | 594 | 598 | 3,704,000 |
| 2008/06/16 | 604 | 606 | 596 | 601 | 5,954,000 |
| 2008/06/13 | 609 | 610 | 594 | 603 | 10,565,000 |
| 2008/06/12 | 594 | 609 | 592 | 606 | 4,257,000 |
| 2008/06/11 | 602 | 615 | 592 | 613 | 5,474,000 |
| 2008/06/10 | 606 | 607 | 591 | 592 | 3,356,000 |
| 2008/06/09 | 605 | 611 | 597 | 599 | 3,910,000 |
| 2008/06/06 | 627 | 631 | 613 | 617 | 6,784,000 |
| 2008/06/05 | 615 | 645 | 610 | 643 | 8,316,000 |
| 2008/06/04 | 592 | 610 | 591 | 609 | 5,062,000 |
| 2008/06/03 | 600 | 602 | 596 | 599 | 3,359,000 |
| 2008/06/02 | 605 | 614 | 600 | 607 | 3,212,000 |
| 2008/05/30 | 594 | 608 | 594 | 605 | 3,726,000 |
| 2008/05/29 | 595 | 607 | 591 | 601 | 3,910,000 |
| 2008/05/28 | 599 | 604 | 590 | 591 | 5,384,000 |
| 2008/05/27 | 611 | 615 | 606 | 612 | 2,181,000 |
| 2008/05/26 | 623 | 625 | 608 | 610 | 3,320,000 |
| 2008/05/23 | 616 | 642 | 610 | 630 | 7,214,000 |
| 2008/05/22 | 600 | 614 | 594 | 614 | 3,683,000 |
| 2008/05/21 | 610 | 624 | 602 | 604 | 3,964,000 |
| 2008/05/20 | 614 | 622 | 613 | 620 | 3,734,000 |
| 2008/05/19 | 613 | 619 | 607 | 612 | 3,512,000 |
| 2008/05/16 | 616 | 620 | 603 | 613 | 2,799,000 |
| 2008/05/15 | 618 | 621 | 612 | 615 | 3,429,000 |
| 2008/05/14 | 607 | 614 | 600 | 613 | 4,244,000 |
| 2008/05/13 | 593 | 602 | 587 | 599 | 5,463,000 |
| 2008/05/12 | 600 | 610 | 589 | 602 | 5,102,000 |
| 2008/05/09 | 648 | 648 | 605 | 610 | 7,563,000 |
| 2008/05/08 | 642 | 650 | 633 | 639 | 4,205,000 |
| 2008/05/07 | 656 | 657 | 643 | 652 | 4,168,000 |
| 2008/05/02 | 630 | 647 | 630 | 636 | 5,064,000 |
| 2008/05/01 | 635 | 635 | 621 | 623 | 2,409,000 |
| 2008/04/30 | 635 | 642 | 621 | 634 | 3,756,000 |
| 2008/04/28 | 621 | 634 | 616 | 625 | 2,747,000 |
| 2008/04/25 | 607 | 624 | 603 | 621 | 3,211,000 |
| 2008/04/24 | 611 | 612 | 596 | 599 | 2,548,000 |
| 2008/04/23 | 620 | 620 | 608 | 612 | 6,420,000 |
| 2008/04/22 | 620 | 620 | 606 | 610 | 3,626,000 |
| 2008/04/21 | 603 | 626 | 594 | 622 | 9,176,000 |
| 2008/04/18 | 611 | 624 | 602 | 623 | 3,938,000 |
| 2008/04/17 | 602 | 608 | 592 | 607 | 5,222,000 |
| 2008/04/16 | 600 | 601 | 585 | 592 | 6,897,000 |
| 2008/04/15 | 621 | 627 | 612 | 618 | 2,878,000 |
| 2008/04/14 | 616 | 618 | 611 | 617 | 2,565,000 |
| 2008/04/11 | 633 | 638 | 624 | 636 | 4,263,000 |
| 2008/04/10 | 628 | 628 | 608 | 611 | 3,460,000 |
| 2008/04/09 | 629 | 635 | 614 | 631 | 4,435,000 |
| 2008/04/08 | 657 | 657 | 621 | 622 | 5,256,000 |
| 2008/04/07 | 652 | 667 | 646 | 657 | 3,271,000 |
| 2008/04/04 | 679 | 680 | 650 | 658 | 3,990,000 |
| 2008/04/03 | 673 | 688 | 664 | 684 | 4,006,000 |
| 2008/04/02 | 673 | 687 | 672 | 685 | 2,594,000 |
| 2008/04/01 | 661 | 674 | 656 | 660 | 3,216,000 |
| 2008/03/31 | 663 | 672 | 646 | 660 | 3,258,000 |
| 2008/03/28 | 670 | 679 | 651 | 673 | 3,031,000 |
| 2008/03/27 | 675 | 679 | 654 | 661 | 3,177,000 |
| 2008/03/26 | 668 | 679 | 652 | 671 | 4,827,000 |
| 2008/03/25 | 695 | 697 | 670 | 686 | 5,137,000 |
| 2008/03/24 | 690 | 697 | 683 | 685 | 2,406,000 |
| 2008/03/21 | 666 | 699 | 665 | 697 | 2,567,000 |
| 2008/03/19 | 671 | 682 | 653 | 661 | 5,213,000 |
| 2008/03/18 | 645 | 667 | 629 | 650 | 5,301,000 |
| 2008/03/17 | 641 | 654 | 635 | 644 | 3,994,000 |
| 2008/03/14 | 686 | 686 | 650 | 660 | 8,530,000 |
| 2008/03/13 | 673 | 687 | 664 | 676 | 4,900,000 |
| 2008/03/12 | 688 | 689 | 657 | 670 | 3,917,000 |
| 2008/03/11 | 650 | 668 | 642 | 668 | 3,726,000 |
| 2008/03/10 | 683 | 683 | 652 | 657 | 3,565,000 |
| 2008/03/07 | 691 | 694 | 674 | 683 | 4,791,000 |
| 2008/03/06 | 715 | 722 | 697 | 711 | 3,829,000 |
| 2008/03/05 | 717 | 717 | 699 | 707 | 3,078,000 |
| 2008/03/04 | 719 | 730 | 705 | 718 | 3,064,000 |
| 2008/03/03 | 716 | 723 | 706 | 709 | 3,587,000 |
| 2008/02/29 | 756 | 762 | 741 | 752 | 2,667,000 |
| 2008/02/28 | 758 | 770 | 756 | 767 | 2,136,000 |
| 2008/02/27 | 770 | 780 | 766 | 774 | 3,469,000 |
| 2008/02/26 | 771 | 771 | 748 | 750 | 2,541,000 |
| 2008/02/25 | 732 | 766 | 732 | 763 | 4,197,000 |
| 2008/02/22 | 705 | 734 | 705 | 730 | 3,504,000 |
| 2008/02/21 | 721 | 733 | 710 | 724 | 3,280,000 |
| 2008/02/20 | 754 | 754 | 717 | 717 | 6,133,000 |
| 2008/02/19 | 721 | 739 | 705 | 734 | 4,866,000 |
| 2008/02/18 | 704 | 729 | 702 | 718 | 3,193,000 |
| 2008/02/15 | 690 | 709 | 686 | 704 | 4,903,000 |
| 2008/02/14 | 690 | 711 | 690 | 710 | 6,377,000 |
| 2008/02/13 | 657 | 664 | 648 | 650 | 3,356,000 |
| 2008/02/12 | 608 | 649 | 608 | 637 | 5,187,000 |
| 2008/02/08 | 642 | 668 | 630 | 648 | 5,988,000 |
| 2008/02/07 | 656 | 658 | 633 | 652 | 5,314,000 |
| 2008/02/06 | 655 | 667 | 616 | 655 | 8,576,000 |
| 2008/02/05 | 685 | 693 | 664 | 675 | 5,282,000 |
| 2008/02/04 | 691 | 712 | 689 | 705 | 3,496,000 |
| 2008/02/01 | 694 | 706 | 683 | 690 | 4,238,000 |
| 2008/01/31 | 672 | 713 | 669 | 711 | 4,689,000 |
| 2008/01/30 | 694 | 694 | 670 | 673 | 3,960,000 |
| 2008/01/29 | 706 | 709 | 685 | 699 | 5,424,000 |
| 2008/01/28 | 697 | 713 | 689 | 703 | 7,621,000 |
| 2008/01/25 | 681 | 705 | 676 | 705 | 4,911,000 |
| 2008/01/24 | 630 | 677 | 619 | 671 | 7,870,000 |
| 2008/01/23 | 633 | 643 | 613 | 632 | 4,911,000 |
| 2008/01/22 | 620 | 641 | 601 | 614 | 7,100,000 |
| 2008/01/21 | 657 | 675 | 647 | 650 | 5,078,000 |
| 2008/01/18 | 647 | 686 | 623 | 677 | 8,229,000 |
| 2008/01/17 | 634 | 656 | 630 | 649 | 5,753,000 |
| 2008/01/16 | 638 | 648 | 623 | 624 | 4,971,000 |
| 2008/01/15 | 666 | 676 | 647 | 656 | 4,575,000 |
| 2008/01/11 | 684 | 693 | 672 | 675 | 6,413,000 |
| 2008/01/10 | 699 | 707 | 685 | 685 | 7,917,000 |
| 2008/01/09 | 678 | 724 | 677 | 719 | 4,716,000 |
| 2008/01/08 | 690 | 708 | 686 | 708 | 4,707,000 |
| 2008/01/07 | 688 | 707 | 683 | 702 | 3,818,000 |
| 2008/01/04 | 735 | 739 | 691 | 692 | 3,323,000 |