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 |
|---|---|---|---|---|---|
| 2010/12/30 | 291 | 294 | 288 | 291 | 10,486,000 |
| 2010/12/29 | 292 | 298 | 292 | 297 | 13,398,000 |
| 2010/12/28 | 285 | 291 | 285 | 290 | 7,696,000 |
| 2010/12/27 | 281 | 289 | 281 | 288 | 8,992,000 |
| 2010/12/24 | 288 | 288 | 279 | 281 | 12,930,000 |
| 2010/12/22 | 287 | 292 | 286 | 289 | 14,197,000 |
| 2010/12/21 | 286 | 288 | 284 | 285 | 12,181,000 |
| 2010/12/20 | 285 | 291 | 283 | 288 | 18,695,000 |
| 2010/12/17 | 282 | 287 | 281 | 286 | 15,743,000 |
| 2010/12/16 | 281 | 284 | 279 | 279 | 11,733,000 |
| 2010/12/15 | 275 | 282 | 274 | 281 | 14,749,000 |
| 2010/12/14 | 278 | 280 | 272 | 274 | 13,222,000 |
| 2010/12/13 | 268 | 276 | 267 | 275 | 12,830,000 |
| 2010/12/10 | 268 | 269 | 264 | 267 | 13,657,000 |
| 2010/12/09 | 266 | 268 | 262 | 264 | 11,699,000 |
| 2010/12/08 | 270 | 271 | 266 | 268 | 10,029,000 |
| 2010/12/07 | 266 | 270 | 265 | 270 | 9,724,000 |
| 2010/12/06 | 261 | 268 | 261 | 267 | 12,142,000 |
| 2010/12/03 | 263 | 265 | 260 | 262 | 10,031,000 |
| 2010/12/02 | 258 | 263 | 258 | 261 | 13,736,000 |
| 2010/12/01 | 255 | 255 | 251 | 254 | 11,333,000 |
| 2010/11/30 | 257 | 260 | 254 | 256 | 10,362,000 |
| 2010/11/29 | 256 | 261 | 255 | 256 | 11,905,000 |
| 2010/11/26 | 256 | 258 | 254 | 254 | 6,131,000 |
| 2010/11/25 | 255 | 258 | 253 | 254 | 8,027,000 |
| 2010/11/24 | 245 | 253 | 242 | 251 | 12,672,000 |
| 2010/11/22 | 250 | 253 | 248 | 250 | 8,517,000 |
| 2010/11/19 | 247 | 248 | 245 | 248 | 9,211,000 |
| 2010/11/18 | 238 | 245 | 236 | 244 | 10,597,000 |
| 2010/11/17 | 235 | 238 | 234 | 237 | 6,859,000 |
| 2010/11/16 | 244 | 246 | 237 | 239 | 8,721,000 |
| 2010/11/15 | 246 | 247 | 241 | 242 | 6,430,000 |
| 2010/11/12 | 243 | 246 | 242 | 244 | 7,167,000 |
| 2010/11/11 | 243 | 247 | 242 | 246 | 8,160,000 |
| 2010/11/10 | 240 | 245 | 239 | 244 | 12,672,000 |
| 2010/11/09 | 237 | 242 | 235 | 239 | 10,663,000 |
| 2010/11/08 | 245 | 246 | 236 | 241 | 10,761,000 |
| 2010/11/05 | 242 | 244 | 240 | 243 | 9,443,000 |
| 2010/11/04 | 232 | 243 | 231 | 242 | 17,119,000 |
| 2010/11/02 | 231 | 234 | 227 | 228 | 13,297,000 |
| 2010/11/01 | 235 | 237 | 230 | 232 | 9,305,000 |
| 2010/10/29 | 234 | 236 | 230 | 236 | 11,572,000 |
| 2010/10/28 | 238 | 238 | 232 | 233 | 20,932,000 |
| 2010/10/27 | 248 | 248 | 236 | 237 | 34,650,000 |
| 2010/10/26 | 255 | 257 | 252 | 254 | 8,477,000 |
| 2010/10/25 | 256 | 259 | 254 | 255 | 6,665,000 |
| 2010/10/22 | 251 | 257 | 248 | 255 | 8,768,000 |
| 2010/10/21 | 253 | 255 | 247 | 250 | 12,654,000 |
| 2010/10/20 | 249 | 253 | 243 | 251 | 13,088,000 |
| 2010/10/19 | 250 | 254 | 248 | 253 | 10,113,000 |
| 2010/10/18 | 248 | 254 | 247 | 250 | 18,253,000 |
| 2010/10/15 | 240 | 248 | 239 | 247 | 16,688,000 |
| 2010/10/14 | 237 | 243 | 233 | 241 | 18,518,000 |
| 2010/10/13 | 230 | 234 | 228 | 231 | 10,896,000 |
| 2010/10/12 | 237 | 238 | 227 | 228 | 11,591,000 |
| 2010/10/08 | 235 | 237 | 234 | 237 | 7,430,000 |
| 2010/10/07 | 233 | 236 | 231 | 234 | 9,460,000 |
| 2010/10/06 | 225 | 236 | 225 | 236 | 14,535,000 |
| 2010/10/05 | 216 | 225 | 216 | 223 | 7,777,000 |
| 2010/10/04 | 222 | 223 | 218 | 218 | 8,571,000 |
| 2010/10/01 | 226 | 227 | 219 | 222 | 13,075,000 |
| 2010/09/30 | 230 | 233 | 224 | 225 | 9,406,000 |
| 2010/09/29 | 228 | 234 | 227 | 231 | 8,271,000 |
| 2010/09/28 | 224 | 229 | 222 | 227 | 9,719,000 |
| 2010/09/27 | 224 | 225 | 222 | 225 | 7,066,000 |
| 2010/09/24 | 225 | 227 | 222 | 223 | 18,519,000 |
| 2010/09/22 | 230 | 231 | 228 | 229 | 5,972,000 |
| 2010/09/21 | 236 | 238 | 232 | 232 | 6,966,000 |
| 2010/09/17 | 230 | 234 | 230 | 234 | 5,259,000 |
| 2010/09/16 | 234 | 234 | 228 | 229 | 6,601,000 |
| 2010/09/15 | 225 | 234 | 225 | 231 | 8,814,000 |
| 2010/09/14 | 227 | 229 | 225 | 225 | 3,849,000 |
| 2010/09/13 | 228 | 230 | 226 | 227 | 7,595,000 |
| 2010/09/10 | 225 | 228 | 223 | 227 | 11,654,000 |
| 2010/09/09 | 224 | 224 | 220 | 222 | 5,574,000 |
| 2010/09/08 | 223 | 223 | 219 | 220 | 7,758,000 |
| 2010/09/07 | 226 | 228 | 224 | 228 | 6,963,000 |
| 2010/09/06 | 225 | 230 | 224 | 229 | 9,376,000 |
| 2010/09/03 | 221 | 224 | 220 | 222 | 5,282,000 |
| 2010/09/02 | 221 | 222 | 217 | 219 | 6,758,000 |
| 2010/09/01 | 216 | 219 | 213 | 218 | 6,055,000 |
| 2010/08/31 | 216 | 217 | 213 | 215 | 4,739,000 |
| 2010/08/30 | 224 | 225 | 221 | 222 | 6,765,000 |
| 2010/08/27 | 211 | 221 | 211 | 218 | 10,309,000 |
| 2010/08/26 | 215 | 216 | 211 | 213 | 7,015,000 |
| 2010/08/25 | 212 | 214 | 210 | 212 | 9,284,000 |
| 2010/08/24 | 220 | 221 | 215 | 217 | 8,785,000 |
| 2010/08/23 | 224 | 225 | 221 | 223 | 6,263,000 |
| 2010/08/20 | 221 | 226 | 220 | 223 | 10,695,000 |
| 2010/08/19 | 222 | 225 | 221 | 223 | 12,440,000 |
| 2010/08/18 | 224 | 226 | 221 | 225 | 12,448,000 |
| 2010/08/17 | 224 | 226 | 222 | 223 | 12,636,000 |
| 2010/08/16 | 229 | 231 | 226 | 229 | 5,955,000 |
| 2010/08/13 | 229 | 233 | 227 | 231 | 9,700,000 |
| 2010/08/12 | 227 | 230 | 226 | 229 | 11,976,000 |
| 2010/08/11 | 239 | 240 | 232 | 234 | 10,422,000 |
| 2010/08/10 | 243 | 247 | 242 | 243 | 9,669,000 |
| 2010/08/09 | 240 | 242 | 239 | 240 | 5,048,000 |
| 2010/08/06 | 240 | 243 | 239 | 242 | 8,802,000 |
| 2010/08/05 | 243 | 244 | 239 | 240 | 9,440,000 |
| 2010/08/04 | 247 | 248 | 238 | 240 | 14,123,000 |
| 2010/08/03 | 253 | 254 | 248 | 249 | 7,189,000 |
| 2010/08/02 | 254 | 255 | 246 | 249 | 15,179,000 |
| 2010/07/30 | 265 | 269 | 251 | 256 | 14,396,000 |
| 2010/07/29 | 264 | 268 | 262 | 266 | 7,181,000 |
| 2010/07/28 | 260 | 266 | 259 | 265 | 7,621,000 |
| 2010/07/27 | 258 | 261 | 257 | 257 | 4,552,000 |
| 2010/07/26 | 254 | 258 | 253 | 256 | 6,815,000 |
| 2010/07/23 | 252 | 254 | 247 | 250 | 8,703,000 |
| 2010/07/22 | 246 | 249 | 245 | 247 | 4,797,000 |
| 2010/07/21 | 252 | 253 | 246 | 248 | 5,360,000 |
| 2010/07/20 | 248 | 253 | 246 | 250 | 8,774,000 |
| 2010/07/16 | 251 | 253 | 245 | 249 | 8,276,000 |
| 2010/07/15 | 256 | 257 | 252 | 254 | 6,076,000 |
| 2010/07/14 | 259 | 261 | 256 | 257 | 5,934,000 |
| 2010/07/13 | 259 | 261 | 249 | 252 | 10,087,000 |
| 2010/07/12 | 258 | 263 | 257 | 258 | 6,023,000 |
| 2010/07/09 | 261 | 262 | 257 | 261 | 6,142,000 |
| 2010/07/08 | 263 | 264 | 260 | 261 | 7,221,000 |
| 2010/07/07 | 257 | 259 | 253 | 256 | 12,135,000 |
| 2010/07/06 | 244 | 255 | 242 | 255 | 10,256,000 |
| 2010/07/05 | 245 | 249 | 245 | 245 | 5,700,000 |
| 2010/07/02 | 242 | 247 | 239 | 244 | 14,504,000 |
| 2010/07/01 | 248 | 249 | 239 | 245 | 13,163,000 |
| 2010/06/30 | 251 | 252 | 246 | 251 | 12,058,000 |
| 2010/06/29 | 260 | 265 | 258 | 259 | 5,925,000 |
| 2010/06/28 | 269 | 269 | 261 | 263 | 6,537,000 |
| 2010/06/25 | 273 | 273 | 266 | 268 | 10,843,000 |
| 2010/06/24 | 276 | 281 | 275 | 277 | 6,634,000 |
| 2010/06/23 | 277 | 279 | 272 | 275 | 9,385,000 |
| 2010/06/22 | 284 | 288 | 282 | 283 | 7,223,000 |
| 2010/06/21 | 276 | 288 | 276 | 285 | 14,659,000 |
| 2010/06/18 | 275 | 276 | 270 | 272 | 7,460,000 |
| 2010/06/17 | 278 | 281 | 273 | 276 | 7,877,000 |
| 2010/06/16 | 284 | 285 | 280 | 281 | 7,963,000 |
| 2010/06/15 | 278 | 282 | 277 | 280 | 3,625,000 |
| 2010/06/14 | 275 | 281 | 275 | 278 | 5,760,000 |
| 2010/06/11 | 273 | 275 | 269 | 271 | 14,114,000 |
| 2010/06/10 | 264 | 265 | 257 | 264 | 8,818,000 |
| 2010/06/09 | 271 | 272 | 260 | 263 | 11,237,000 |
| 2010/06/08 | 270 | 279 | 269 | 271 | 11,594,000 |
| 2010/06/07 | 272 | 274 | 267 | 272 | 11,804,000 |
| 2010/06/04 | 286 | 287 | 277 | 280 | 15,817,000 |
| 2010/06/03 | 276 | 281 | 273 | 279 | 11,356,000 |
| 2010/06/02 | 272 | 277 | 269 | 270 | 12,677,000 |
| 2010/06/01 | 283 | 288 | 274 | 276 | 18,893,000 |
| 2010/05/31 | 276 | 279 | 274 | 275 | 11,635,000 |
| 2010/05/28 | 275 | 281 | 274 | 280 | 23,063,000 |
| 2010/05/27 | 258 | 269 | 257 | 267 | 17,608,000 |
| 2010/05/26 | 255 | 260 | 251 | 259 | 15,219,000 |
| 2010/05/25 | 257 | 258 | 249 | 251 | 13,568,000 |
| 2010/05/24 | 262 | 264 | 258 | 261 | 9,931,000 |
| 2010/05/21 | 254 | 260 | 252 | 259 | 18,676,000 |
| 2010/05/20 | 274 | 276 | 264 | 267 | 14,833,000 |
| 2010/05/19 | 270 | 276 | 264 | 273 | 19,439,000 |
| 2010/05/18 | 287 | 291 | 275 | 278 | 10,380,000 |
| 2010/05/17 | 286 | 289 | 280 | 286 | 12,365,000 |
| 2010/05/14 | 292 | 295 | 288 | 291 | 12,581,000 |
| 2010/05/13 | 290 | 301 | 287 | 298 | 19,499,000 |
| 2010/05/12 | 284 | 290 | 279 | 282 | 21,468,000 |
| 2010/05/11 | 292 | 293 | 278 | 279 | 31,438,000 |
| 2010/05/10 | 280 | 288 | 279 | 285 | 13,317,000 |
| 2010/05/07 | 275 | 288 | 271 | 282 | 26,099,000 |
| 2010/05/06 | 301 | 304 | 291 | 295 | 13,151,000 |
| 2010/04/30 | 314 | 317 | 309 | 311 | 11,909,000 |
| 2010/04/28 | 307 | 310 | 305 | 306 | 9,184,000 |
| 2010/04/27 | 312 | 318 | 311 | 315 | 9,888,000 |
| 2010/04/26 | 309 | 314 | 309 | 311 | 9,300,000 |
| 2010/04/23 | 302 | 309 | 299 | 304 | 15,033,000 |
| 2010/04/22 | 300 | 303 | 297 | 301 | 8,713,000 |
| 2010/04/21 | 299 | 303 | 295 | 300 | 15,822,000 |
| 2010/04/20 | 295 | 301 | 292 | 294 | 18,791,000 |
| 2010/04/19 | 287 | 297 | 285 | 290 | 19,706,000 |
| 2010/04/16 | 292 | 292 | 286 | 289 | 5,201,000 |
| 2010/04/15 | 295 | 296 | 290 | 292 | 9,558,000 |
| 2010/04/14 | 298 | 300 | 292 | 294 | 6,794,000 |
| 2010/04/13 | 302 | 302 | 296 | 297 | 9,003,000 |
| 2010/04/12 | 300 | 305 | 299 | 301 | 9,004,000 |
| 2010/04/09 | 293 | 299 | 292 | 298 | 10,170,000 |
| 2010/04/08 | 292 | 295 | 291 | 292 | 6,319,000 |
| 2010/04/07 | 293 | 297 | 292 | 295 | 7,082,000 |
| 2010/04/06 | 299 | 299 | 289 | 292 | 6,931,000 |
| 2010/04/05 | 297 | 302 | 296 | 297 | 9,504,000 |
| 2010/04/02 | 294 | 297 | 290 | 293 | 14,343,000 |
| 2010/04/01 | 284 | 290 | 282 | 289 | 10,025,000 |
| 2010/03/31 | 285 | 287 | 282 | 283 | 9,565,000 |
| 2010/03/30 | 284 | 285 | 281 | 283 | 8,471,000 |
| 2010/03/29 | 274 | 282 | 273 | 281 | 6,624,000 |
| 2010/03/26 | 269 | 279 | 268 | 279 | 9,673,000 |
| 2010/03/25 | 276 | 276 | 267 | 270 | 9,895,000 |
| 2010/03/24 | 274 | 275 | 266 | 268 | 13,180,000 |
| 2010/03/23 | 284 | 284 | 276 | 277 | 7,050,000 |
| 2010/03/19 | 279 | 283 | 278 | 283 | 8,880,000 |
| 2010/03/18 | 279 | 283 | 277 | 278 | 15,324,000 |
| 2010/03/17 | 270 | 278 | 269 | 277 | 13,435,000 |
| 2010/03/16 | 270 | 270 | 266 | 267 | 6,041,000 |
| 2010/03/15 | 274 | 275 | 267 | 270 | 8,074,000 |
| 2010/03/12 | 271 | 272 | 266 | 269 | 16,058,000 |
| 2010/03/11 | 271 | 274 | 268 | 273 | 11,275,000 |
| 2010/03/10 | 264 | 268 | 262 | 268 | 8,174,000 |
| 2010/03/09 | 265 | 268 | 263 | 266 | 9,294,000 |
| 2010/03/08 | 260 | 269 | 258 | 269 | 17,496,000 |
| 2010/03/05 | 247 | 256 | 246 | 256 | 21,189,000 |
| 2010/03/04 | 243 | 246 | 243 | 244 | 6,427,000 |
| 2010/03/03 | 242 | 245 | 241 | 243 | 6,723,000 |
| 2010/03/02 | 242 | 243 | 240 | 243 | 3,258,000 |
| 2010/03/01 | 242 | 243 | 241 | 241 | 5,312,000 |
| 2010/02/26 | 243 | 244 | 241 | 244 | 6,310,000 |
| 2010/02/25 | 249 | 250 | 242 | 243 | 5,220,000 |
| 2010/02/24 | 244 | 248 | 243 | 247 | 8,911,000 |
| 2010/02/23 | 245 | 246 | 243 | 246 | 5,897,000 |
| 2010/02/22 | 249 | 251 | 245 | 248 | 10,189,000 |
| 2010/02/19 | 244 | 246 | 241 | 241 | 4,693,000 |
| 2010/02/18 | 247 | 248 | 240 | 244 | 9,055,000 |
| 2010/02/17 | 246 | 247 | 243 | 246 | 6,325,000 |
| 2010/02/16 | 239 | 243 | 239 | 241 | 3,208,000 |
| 2010/02/15 | 245 | 245 | 239 | 240 | 5,340,000 |
| 2010/02/12 | 246 | 249 | 239 | 243 | 12,204,000 |
| 2010/02/10 | 241 | 247 | 239 | 245 | 12,779,000 |
| 2010/02/09 | 234 | 238 | 231 | 237 | 10,039,000 |
| 2010/02/08 | 236 | 242 | 236 | 238 | 11,635,000 |
| 2010/02/05 | 231 | 236 | 230 | 234 | 8,916,000 |
| 2010/02/04 | 240 | 240 | 233 | 240 | 8,947,000 |
| 2010/02/03 | 239 | 246 | 235 | 239 | 22,774,000 |
| 2010/02/02 | 238 | 241 | 231 | 232 | 15,791,000 |
| 2010/02/01 | 242 | 242 | 219 | 232 | 16,906,000 |
| 2010/01/29 | 243 | 247 | 242 | 242 | 9,459,000 |
| 2010/01/28 | 250 | 251 | 246 | 247 | 6,851,000 |
| 2010/01/27 | 248 | 252 | 245 | 245 | 9,931,000 |
| 2010/01/26 | 255 | 260 | 245 | 245 | 17,263,000 |
| 2010/01/25 | 254 | 256 | 245 | 251 | 28,316,000 |
| 2010/01/22 | 266 | 269 | 261 | 262 | 13,805,000 |
| 2010/01/21 | 266 | 274 | 265 | 274 | 12,631,000 |
| 2010/01/20 | 271 | 276 | 266 | 269 | 18,739,000 |
| 2010/01/19 | 268 | 275 | 263 | 264 | 10,950,000 |
| 2010/01/18 | 264 | 267 | 262 | 265 | 9,375,000 |
| 2010/01/15 | 266 | 276 | 264 | 271 | 22,111,000 |
| 2010/01/14 | 260 | 265 | 259 | 264 | 10,471,000 |
| 2010/01/13 | 263 | 266 | 259 | 259 | 11,967,000 |
| 2010/01/12 | 260 | 268 | 258 | 267 | 20,317,000 |
| 2010/01/08 | 266 | 273 | 264 | 264 | 21,372,000 |
| 2010/01/07 | 265 | 267 | 261 | 265 | 17,229,000 |
| 2010/01/06 | 255 | 262 | 253 | 262 | 26,384,000 |
| 2010/01/05 | 246 | 254 | 245 | 252 | 21,060,000 |
| 2010/01/04 | 242 | 245 | 240 | 241 | 3,970,000 |