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 |
|---|---|---|---|---|---|
| 2009/12/30 | 245 | 245 | 239 | 240 | 8,639,000 |
| 2009/12/29 | 249 | 250 | 240 | 245 | 8,335,000 |
| 2009/12/28 | 248 | 252 | 247 | 247 | 12,270,000 |
| 2009/12/25 | 247 | 247 | 244 | 245 | 6,277,000 |
| 2009/12/24 | 248 | 249 | 246 | 248 | 12,325,000 |
| 2009/12/22 | 245 | 248 | 242 | 247 | 17,329,000 |
| 2009/12/21 | 240 | 245 | 239 | 243 | 15,137,000 |
| 2009/12/18 | 236 | 242 | 231 | 240 | 24,002,000 |
| 2009/12/17 | 234 | 238 | 234 | 236 | 17,660,000 |
| 2009/12/16 | 226 | 230 | 225 | 229 | 12,384,000 |
| 2009/12/15 | 225 | 228 | 222 | 222 | 9,345,000 |
| 2009/12/14 | 226 | 230 | 220 | 226 | 14,449,000 |
| 2009/12/11 | 221 | 225 | 218 | 223 | 17,341,000 |
| 2009/12/10 | 217 | 220 | 214 | 216 | 15,668,000 |
| 2009/12/09 | 218 | 220 | 214 | 217 | 20,192,000 |
| 2009/12/08 | 224 | 229 | 218 | 220 | 26,557,000 |
| 2009/12/07 | 239 | 244 | 227 | 231 | 35,571,000 |
| 2009/12/04 | 219 | 235 | 216 | 234 | 51,148,000 |
| 2009/12/03 | 208 | 222 | 208 | 220 | 38,720,000 |
| 2009/12/02 | 211 | 213 | 205 | 208 | 79,048,000 |
| 2009/12/01 | 213 | 220 | 212 | 216 | 33,555,000 |
| 2009/11/30 | 208 | 218 | 207 | 217 | 30,491,000 |
| 2009/11/27 | 206 | 209 | 203 | 205 | 28,879,000 |
| 2009/11/26 | 202 | 211 | 201 | 211 | 29,242,000 |
| 2009/11/25 | 200 | 204 | 198 | 202 | 59,133,000 |
| 2009/11/24 | 225 | 226 | 204 | 205 | 62,951,000 |
| 2009/11/20 | 218 | 230 | 217 | 228 | 19,415,000 |
| 2009/11/19 | 238 | 238 | 221 | 223 | 13,563,000 |
| 2009/11/18 | 236 | 241 | 236 | 240 | 8,996,000 |
| 2009/11/17 | 244 | 246 | 239 | 239 | 14,620,000 |
| 2009/11/16 | 251 | 256 | 236 | 243 | 27,306,000 |
| 2009/11/13 | 283 | 288 | 276 | 280 | 8,198,000 |
| 2009/11/12 | 300 | 301 | 286 | 288 | 5,179,000 |
| 2009/11/11 | 309 | 309 | 296 | 299 | 5,200,000 |
| 2009/11/10 | 306 | 310 | 306 | 307 | 2,623,000 |
| 2009/11/09 | 306 | 308 | 302 | 303 | 4,861,000 |
| 2009/11/06 | 304 | 307 | 302 | 303 | 3,507,000 |
| 2009/11/05 | 305 | 306 | 299 | 300 | 4,828,000 |
| 2009/11/04 | 314 | 316 | 307 | 310 | 5,210,000 |
| 2009/11/02 | 321 | 327 | 310 | 313 | 5,828,000 |
| 2009/10/30 | 316 | 330 | 313 | 317 | 5,328,000 |
| 2009/10/29 | 312 | 315 | 307 | 311 | 3,336,000 |
| 2009/10/28 | 320 | 322 | 315 | 315 | 4,258,000 |
| 2009/10/27 | 318 | 324 | 316 | 323 | 3,927,000 |
| 2009/10/26 | 319 | 326 | 316 | 320 | 2,680,000 |
| 2009/10/23 | 322 | 327 | 320 | 321 | 5,832,000 |
| 2009/10/22 | 315 | 318 | 308 | 316 | 8,276,000 |
| 2009/10/21 | 327 | 330 | 321 | 322 | 3,912,000 |
| 2009/10/20 | 335 | 340 | 331 | 333 | 3,275,000 |
| 2009/10/19 | 330 | 334 | 327 | 334 | 6,209,000 |
| 2009/10/16 | 320 | 323 | 317 | 319 | 3,176,000 |
| 2009/10/15 | 323 | 327 | 317 | 319 | 3,459,000 |
| 2009/10/14 | 325 | 325 | 315 | 318 | 4,072,000 |
| 2009/10/13 | 325 | 331 | 325 | 327 | 2,316,000 |
| 2009/10/09 | 324 | 331 | 321 | 324 | 4,614,000 |
| 2009/10/08 | 323 | 328 | 316 | 322 | 3,644,000 |
| 2009/10/07 | 315 | 324 | 313 | 322 | 4,471,000 |
| 2009/10/06 | 300 | 307 | 300 | 305 | 3,453,000 |
| 2009/10/05 | 302 | 304 | 296 | 298 | 3,995,000 |
| 2009/10/02 | 299 | 307 | 298 | 307 | 5,118,000 |
| 2009/10/01 | 315 | 319 | 304 | 310 | 4,763,000 |
| 2009/09/30 | 326 | 328 | 316 | 320 | 4,714,000 |
| 2009/09/29 | 333 | 335 | 328 | 330 | 4,013,000 |
| 2009/09/28 | 342 | 342 | 331 | 333 | 4,128,000 |
| 2009/09/25 | 349 | 350 | 344 | 347 | 3,316,000 |
| 2009/09/24 | 344 | 354 | 344 | 350 | 3,691,000 |
| 2009/09/18 | 349 | 353 | 345 | 347 | 5,672,000 |
| 2009/09/17 | 349 | 353 | 344 | 348 | 8,576,000 |
| 2009/09/16 | 330 | 345 | 328 | 344 | 12,099,000 |
| 2009/09/15 | 325 | 331 | 319 | 320 | 3,536,000 |
| 2009/09/14 | 333 | 334 | 323 | 324 | 3,060,000 |
| 2009/09/11 | 339 | 345 | 334 | 335 | 10,970,000 |
| 2009/09/10 | 324 | 335 | 321 | 334 | 7,709,000 |
| 2009/09/09 | 325 | 327 | 312 | 317 | 10,952,000 |
| 2009/09/08 | 334 | 335 | 327 | 329 | 3,970,000 |
| 2009/09/07 | 333 | 339 | 331 | 333 | 2,598,000 |
| 2009/09/04 | 335 | 336 | 330 | 332 | 3,606,000 |
| 2009/09/03 | 336 | 338 | 333 | 335 | 3,159,000 |
| 2009/09/02 | 347 | 347 | 337 | 341 | 6,107,000 |
| 2009/09/01 | 350 | 354 | 347 | 352 | 2,714,000 |
| 2009/08/31 | 363 | 367 | 350 | 352 | 4,402,000 |
| 2009/08/28 | 361 | 361 | 354 | 356 | 2,542,000 |
| 2009/08/27 | 362 | 365 | 352 | 353 | 5,462,000 |
| 2009/08/26 | 364 | 370 | 360 | 368 | 5,144,000 |
| 2009/08/25 | 362 | 366 | 356 | 359 | 4,647,000 |
| 2009/08/24 | 367 | 369 | 359 | 364 | 5,353,000 |
| 2009/08/21 | 368 | 369 | 352 | 355 | 4,712,000 |
| 2009/08/20 | 359 | 368 | 353 | 366 | 5,293,000 |
| 2009/08/19 | 367 | 370 | 358 | 360 | 5,499,000 |
| 2009/08/18 | 373 | 374 | 360 | 363 | 9,246,000 |
| 2009/08/17 | 385 | 390 | 377 | 378 | 9,164,000 |
| 2009/08/14 | 380 | 385 | 375 | 382 | 7,896,000 |
| 2009/08/13 | 384 | 388 | 380 | 382 | 8,655,000 |
| 2009/08/12 | 369 | 380 | 367 | 377 | 14,675,000 |
| 2009/08/11 | 362 | 369 | 362 | 365 | 4,372,000 |
| 2009/08/10 | 352 | 369 | 350 | 367 | 16,184,000 |
| 2009/08/07 | 343 | 345 | 334 | 339 | 5,560,000 |
| 2009/08/06 | 342 | 348 | 339 | 344 | 4,708,000 |
| 2009/08/05 | 347 | 348 | 338 | 339 | 6,949,000 |
| 2009/08/04 | 364 | 365 | 343 | 345 | 8,878,000 |
| 2009/08/03 | 354 | 360 | 353 | 357 | 7,078,000 |
| 2009/07/31 | 339 | 357 | 336 | 347 | 15,264,000 |
| 2009/07/30 | 325 | 331 | 321 | 329 | 6,101,000 |
| 2009/07/29 | 315 | 330 | 314 | 330 | 6,497,000 |
| 2009/07/28 | 319 | 319 | 311 | 318 | 3,628,000 |
| 2009/07/27 | 321 | 323 | 318 | 321 | 4,779,000 |
| 2009/07/24 | 319 | 324 | 316 | 320 | 9,758,000 |
| 2009/07/23 | 306 | 310 | 300 | 308 | 7,718,000 |
| 2009/07/22 | 296 | 312 | 291 | 311 | 10,691,000 |
| 2009/07/21 | 285 | 293 | 284 | 291 | 8,586,000 |
| 2009/07/17 | 283 | 284 | 279 | 280 | 2,933,000 |
| 2009/07/16 | 290 | 290 | 279 | 280 | 3,774,000 |
| 2009/07/15 | 283 | 288 | 280 | 281 | 3,253,000 |
| 2009/07/14 | 282 | 283 | 277 | 282 | 4,302,000 |
| 2009/07/13 | 282 | 288 | 271 | 276 | 5,830,000 |
| 2009/07/10 | 287 | 291 | 280 | 282 | 6,658,000 |
| 2009/07/09 | 297 | 301 | 288 | 290 | 6,827,000 |
| 2009/07/08 | 311 | 312 | 297 | 297 | 6,704,000 |
| 2009/07/07 | 316 | 318 | 306 | 316 | 6,692,000 |
| 2009/07/06 | 311 | 321 | 309 | 313 | 6,245,000 |
| 2009/07/03 | 307 | 311 | 304 | 310 | 3,633,000 |
| 2009/07/02 | 312 | 315 | 311 | 312 | 4,973,000 |
| 2009/07/01 | 307 | 317 | 304 | 310 | 5,157,000 |
| 2009/06/30 | 313 | 317 | 308 | 309 | 3,974,000 |
| 2009/06/29 | 313 | 319 | 304 | 307 | 5,871,000 |
| 2009/06/26 | 316 | 321 | 310 | 312 | 4,303,000 |
| 2009/06/25 | 309 | 315 | 305 | 309 | 4,699,000 |
| 2009/06/24 | 310 | 313 | 305 | 308 | 7,570,000 |
| 2009/06/23 | 302 | 304 | 297 | 304 | 5,506,000 |
| 2009/06/22 | 312 | 314 | 308 | 311 | 3,075,000 |
| 2009/06/19 | 314 | 321 | 306 | 311 | 5,511,000 |
| 2009/06/18 | 322 | 323 | 311 | 314 | 3,319,000 |
| 2009/06/17 | 315 | 322 | 315 | 321 | 5,761,000 |
| 2009/06/16 | 328 | 329 | 312 | 318 | 7,235,000 |
| 2009/06/15 | 333 | 337 | 329 | 331 | 3,371,000 |
| 2009/06/12 | 338 | 339 | 331 | 332 | 8,691,000 |
| 2009/06/11 | 338 | 339 | 331 | 333 | 5,064,000 |
| 2009/06/10 | 334 | 338 | 331 | 337 | 4,867,000 |
| 2009/06/09 | 340 | 340 | 327 | 329 | 6,870,000 |
| 2009/06/08 | 341 | 346 | 337 | 340 | 6,467,000 |
| 2009/06/05 | 350 | 351 | 332 | 339 | 6,462,000 |
| 2009/06/04 | 352 | 356 | 345 | 347 | 8,170,000 |
| 2009/06/03 | 355 | 373 | 355 | 359 | 16,478,000 |
| 2009/06/02 | 345 | 363 | 344 | 353 | 11,840,000 |
| 2009/06/01 | 330 | 340 | 327 | 339 | 5,813,000 |
| 2009/05/29 | 307 | 331 | 306 | 330 | 14,437,000 |
| 2009/05/28 | 295 | 306 | 293 | 305 | 8,098,000 |
| 2009/05/27 | 305 | 307 | 294 | 295 | 13,301,000 |
| 2009/05/26 | 312 | 312 | 300 | 304 | 6,141,000 |
| 2009/05/25 | 307 | 315 | 307 | 311 | 4,990,000 |
| 2009/05/22 | 308 | 309 | 304 | 306 | 4,273,000 |
| 2009/05/21 | 320 | 320 | 311 | 315 | 5,729,000 |
| 2009/05/20 | 324 | 325 | 321 | 322 | 2,443,000 |
| 2009/05/19 | 329 | 329 | 318 | 321 | 4,130,000 |
| 2009/05/18 | 316 | 321 | 312 | 319 | 5,936,000 |
| 2009/05/15 | 310 | 320 | 310 | 320 | 7,261,000 |
| 2009/05/14 | 310 | 313 | 305 | 310 | 7,383,000 |
| 2009/05/13 | 320 | 321 | 306 | 314 | 12,243,000 |
| 2009/05/12 | 327 | 336 | 319 | 325 | 13,283,000 |
| 2009/05/11 | 340 | 354 | 338 | 352 | 10,429,000 |
| 2009/05/08 | 329 | 338 | 321 | 337 | 6,087,000 |
| 2009/05/07 | 338 | 339 | 322 | 328 | 6,592,000 |
| 2009/05/01 | 299 | 312 | 298 | 311 | 5,609,000 |
| 2009/04/30 | 305 | 306 | 294 | 294 | 3,955,000 |
| 2009/04/28 | 311 | 313 | 287 | 289 | 5,616,000 |
| 2009/04/27 | 315 | 322 | 304 | 311 | 5,827,000 |
| 2009/04/24 | 302 | 310 | 302 | 307 | 5,869,000 |
| 2009/04/23 | 307 | 313 | 300 | 312 | 14,014,000 |
| 2009/04/22 | 319 | 326 | 313 | 317 | 12,064,000 |
| 2009/04/21 | 330 | 336 | 330 | 333 | 5,967,000 |
| 2009/04/20 | 343 | 351 | 336 | 347 | 6,442,000 |
| 2009/04/17 | 321 | 340 | 321 | 338 | 9,763,000 |
| 2009/04/16 | 328 | 334 | 317 | 317 | 5,484,000 |
| 2009/04/15 | 337 | 340 | 316 | 318 | 7,863,000 |
| 2009/04/14 | 341 | 350 | 332 | 347 | 10,398,000 |
| 2009/04/13 | 330 | 344 | 323 | 340 | 6,377,000 |
| 2009/04/10 | 326 | 337 | 320 | 329 | 10,130,000 |
| 2009/04/09 | 298 | 324 | 298 | 321 | 10,713,000 |
| 2009/04/08 | 290 | 297 | 281 | 294 | 10,739,000 |
| 2009/04/07 | 303 | 305 | 291 | 297 | 8,374,000 |
| 2009/04/06 | 293 | 309 | 293 | 298 | 13,192,000 |
| 2009/04/03 | 272 | 281 | 271 | 278 | 14,536,000 |
| 2009/04/02 | 251 | 260 | 248 | 259 | 6,022,000 |
| 2009/04/01 | 240 | 241 | 235 | 241 | 7,522,000 |
| 2009/03/31 | 244 | 247 | 237 | 239 | 4,861,000 |
| 2009/03/30 | 260 | 264 | 245 | 247 | 3,432,000 |
| 2009/03/27 | 262 | 269 | 258 | 260 | 5,818,000 |
| 2009/03/26 | 259 | 260 | 253 | 260 | 2,567,000 |
| 2009/03/25 | 262 | 263 | 254 | 257 | 5,833,000 |
| 2009/03/24 | 260 | 266 | 254 | 262 | 6,755,000 |
| 2009/03/23 | 241 | 253 | 239 | 253 | 5,747,000 |
| 2009/03/19 | 256 | 256 | 238 | 241 | 7,950,000 |
| 2009/03/18 | 249 | 254 | 243 | 252 | 6,825,000 |
| 2009/03/17 | 248 | 249 | 239 | 241 | 6,522,000 |
| 2009/03/16 | 246 | 250 | 241 | 249 | 4,369,000 |
| 2009/03/13 | 240 | 241 | 236 | 238 | 7,007,000 |
| 2009/03/12 | 229 | 236 | 226 | 230 | 11,076,000 |
| 2009/03/11 | 222 | 229 | 222 | 228 | 7,345,000 |
| 2009/03/10 | 214 | 219 | 213 | 215 | 5,395,000 |
| 2009/03/09 | 211 | 214 | 208 | 213 | 3,390,000 |
| 2009/03/06 | 211 | 213 | 205 | 208 | 4,474,000 |
| 2009/03/05 | 212 | 218 | 211 | 216 | 3,005,000 |
| 2009/03/04 | 203 | 209 | 202 | 208 | 3,236,000 |
| 2009/03/03 | 202 | 208 | 201 | 206 | 4,007,000 |
| 2009/03/02 | 206 | 210 | 205 | 208 | 5,069,000 |
| 2009/02/27 | 208 | 211 | 204 | 211 | 3,386,000 |
| 2009/02/26 | 209 | 215 | 206 | 209 | 4,712,000 |
| 2009/02/25 | 213 | 215 | 206 | 210 | 4,406,000 |
| 2009/02/24 | 210 | 213 | 208 | 210 | 4,355,000 |
| 2009/02/23 | 212 | 225 | 211 | 220 | 5,105,000 |
| 2009/02/20 | 220 | 221 | 211 | 214 | 4,847,000 |
| 2009/02/19 | 229 | 230 | 224 | 225 | 3,457,000 |
| 2009/02/18 | 230 | 234 | 228 | 231 | 3,277,000 |
| 2009/02/17 | 238 | 238 | 233 | 234 | 3,059,000 |
| 2009/02/16 | 236 | 237 | 232 | 237 | 2,714,000 |
| 2009/02/13 | 234 | 238 | 231 | 235 | 4,669,000 |
| 2009/02/12 | 237 | 238 | 232 | 234 | 3,668,000 |
| 2009/02/10 | 240 | 242 | 236 | 241 | 4,483,000 |
| 2009/02/09 | 246 | 247 | 238 | 238 | 3,148,000 |
| 2009/02/06 | 246 | 250 | 240 | 241 | 5,761,000 |
| 2009/02/05 | 248 | 251 | 244 | 245 | 6,082,000 |
| 2009/02/04 | 255 | 258 | 247 | 252 | 7,565,000 |
| 2009/02/03 | 260 | 262 | 253 | 256 | 5,770,000 |
| 2009/02/02 | 253 | 259 | 250 | 252 | 7,289,000 |
| 2009/01/30 | 270 | 271 | 260 | 263 | 7,301,000 |
| 2009/01/29 | 284 | 288 | 278 | 280 | 3,714,000 |
| 2009/01/28 | 276 | 282 | 273 | 280 | 2,246,000 |
| 2009/01/27 | 273 | 282 | 272 | 279 | 3,595,000 |
| 2009/01/26 | 272 | 275 | 268 | 273 | 3,547,000 |
| 2009/01/23 | 267 | 273 | 265 | 268 | 5,311,000 |
| 2009/01/22 | 277 | 278 | 265 | 269 | 5,650,000 |
| 2009/01/21 | 282 | 283 | 274 | 275 | 6,409,000 |
| 2009/01/20 | 297 | 297 | 287 | 291 | 4,336,000 |
| 2009/01/19 | 298 | 300 | 295 | 297 | 4,178,000 |
| 2009/01/16 | 293 | 295 | 290 | 291 | 5,975,000 |
| 2009/01/15 | 296 | 297 | 287 | 294 | 5,614,000 |
| 2009/01/14 | 304 | 307 | 302 | 304 | 3,558,000 |
| 2009/01/13 | 310 | 310 | 302 | 302 | 3,706,000 |
| 2009/01/09 | 325 | 329 | 313 | 316 | 5,148,000 |
| 2009/01/08 | 333 | 333 | 320 | 322 | 5,266,000 |
| 2009/01/07 | 345 | 350 | 342 | 343 | 6,317,000 |
| 2009/01/06 | 337 | 341 | 333 | 337 | 3,681,000 |
| 2009/01/05 | 336 | 339 | 331 | 332 | 1,728,000 |