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 |
|---|---|---|---|---|---|
| 2013/12/30 | 255 | 257 | 253 | 254 | 8,844,000 |
| 2013/12/27 | 257 | 257 | 251 | 253 | 14,696,000 |
| 2013/12/26 | 256 | 256 | 253 | 255 | 8,938,000 |
| 2013/12/25 | 254 | 255 | 251 | 254 | 6,769,000 |
| 2013/12/24 | 261 | 261 | 254 | 257 | 16,046,000 |
| 2013/12/20 | 260 | 264 | 260 | 262 | 9,955,000 |
| 2013/12/19 | 264 | 266 | 260 | 262 | 10,980,000 |
| 2013/12/18 | 256 | 263 | 255 | 261 | 19,052,000 |
| 2013/12/17 | 252 | 259 | 248 | 255 | 21,251,000 |
| 2013/12/16 | 255 | 255 | 245 | 252 | 13,948,000 |
| 2013/12/13 | 257 | 259 | 254 | 255 | 15,015,000 |
| 2013/12/12 | 255 | 259 | 252 | 257 | 11,734,000 |
| 2013/12/11 | 254 | 257 | 252 | 255 | 5,568,000 |
| 2013/12/10 | 256 | 258 | 254 | 255 | 9,438,000 |
| 2013/12/09 | 255 | 255 | 251 | 254 | 6,889,000 |
| 2013/12/06 | 249 | 253 | 246 | 250 | 11,480,000 |
| 2013/12/05 | 250 | 251 | 244 | 247 | 13,050,000 |
| 2013/12/04 | 251 | 253 | 246 | 252 | 9,355,000 |
| 2013/12/03 | 253 | 258 | 250 | 254 | 15,491,000 |
| 2013/12/02 | 251 | 251 | 246 | 248 | 7,305,000 |
| 2013/11/29 | 250 | 252 | 248 | 250 | 5,905,000 |
| 2013/11/28 | 250 | 253 | 247 | 251 | 7,939,000 |
| 2013/11/27 | 245 | 251 | 245 | 248 | 11,198,000 |
| 2013/11/26 | 248 | 248 | 241 | 245 | 10,613,000 |
| 2013/11/25 | 240 | 245 | 239 | 245 | 9,596,000 |
| 2013/11/22 | 242 | 243 | 238 | 240 | 10,142,000 |
| 2013/11/21 | 245 | 245 | 238 | 241 | 22,513,000 |
| 2013/11/20 | 241 | 252 | 241 | 247 | 22,865,000 |
| 2013/11/19 | 239 | 243 | 238 | 240 | 11,228,000 |
| 2013/11/18 | 246 | 246 | 237 | 239 | 11,094,000 |
| 2013/11/15 | 245 | 246 | 240 | 242 | 13,460,000 |
| 2013/11/14 | 234 | 242 | 232 | 240 | 20,442,000 |
| 2013/11/13 | 226 | 238 | 226 | 234 | 20,088,000 |
| 2013/11/12 | 225 | 229 | 225 | 228 | 8,246,000 |
| 2013/11/11 | 226 | 227 | 223 | 225 | 8,431,000 |
| 2013/11/08 | 225 | 229 | 222 | 224 | 13,824,000 |
| 2013/11/07 | 229 | 229 | 225 | 228 | 8,823,000 |
| 2013/11/06 | 225 | 231 | 222 | 229 | 14,147,000 |
| 2013/11/05 | 232 | 233 | 222 | 224 | 26,070,000 |
| 2013/11/01 | 264 | 267 | 231 | 239 | 37,223,000 |
| 2013/10/31 | 265 | 269 | 260 | 260 | 10,456,000 |
| 2013/10/30 | 262 | 269 | 261 | 266 | 16,898,000 |
| 2013/10/29 | 261 | 262 | 258 | 258 | 10,889,000 |
| 2013/10/28 | 258 | 264 | 256 | 262 | 11,241,000 |
| 2013/10/25 | 260 | 260 | 254 | 256 | 7,294,000 |
| 2013/10/24 | 258 | 261 | 256 | 260 | 9,006,000 |
| 2013/10/23 | 266 | 267 | 258 | 260 | 9,261,000 |
| 2013/10/22 | 268 | 269 | 261 | 265 | 9,045,000 |
| 2013/10/21 | 269 | 271 | 268 | 269 | 4,331,000 |
| 2013/10/18 | 266 | 269 | 265 | 267 | 3,631,000 |
| 2013/10/17 | 269 | 271 | 264 | 267 | 9,576,000 |
| 2013/10/16 | 264 | 266 | 262 | 266 | 3,595,000 |
| 2013/10/15 | 270 | 270 | 262 | 264 | 5,464,000 |
| 2013/10/11 | 266 | 269 | 264 | 268 | 11,492,000 |
| 2013/10/10 | 258 | 265 | 257 | 263 | 14,426,000 |
| 2013/10/09 | 249 | 258 | 249 | 256 | 10,679,000 |
| 2013/10/08 | 249 | 255 | 246 | 250 | 16,296,000 |
| 2013/10/07 | 260 | 260 | 250 | 252 | 12,024,000 |
| 2013/10/04 | 255 | 263 | 254 | 260 | 15,760,000 |
| 2013/10/03 | 262 | 263 | 255 | 257 | 11,431,000 |
| 2013/10/02 | 270 | 272 | 260 | 263 | 13,185,000 |
| 2013/10/01 | 270 | 271 | 267 | 270 | 9,847,000 |
| 2013/09/30 | 268 | 271 | 267 | 269 | 11,645,000 |
| 2013/09/27 | 273 | 277 | 269 | 271 | 10,887,000 |
| 2013/09/26 | 270 | 273 | 266 | 271 | 19,804,000 |
| 2013/09/25 | 285 | 286 | 275 | 277 | 17,176,000 |
| 2013/09/24 | 288 | 292 | 286 | 291 | 5,619,000 |
| 2013/09/20 | 292 | 296 | 292 | 293 | 7,007,000 |
| 2013/09/19 | 291 | 294 | 288 | 292 | 6,629,000 |
| 2013/09/18 | 293 | 296 | 285 | 289 | 12,891,000 |
| 2013/09/17 | 286 | 296 | 285 | 290 | 14,678,000 |
| 2013/09/13 | 286 | 288 | 281 | 284 | 12,853,000 |
| 2013/09/12 | 283 | 284 | 280 | 282 | 7,901,000 |
| 2013/09/11 | 277 | 283 | 276 | 280 | 12,300,000 |
| 2013/09/10 | 272 | 275 | 270 | 275 | 6,899,000 |
| 2013/09/09 | 275 | 275 | 269 | 271 | 7,002,000 |
| 2013/09/06 | 271 | 272 | 265 | 268 | 12,613,000 |
| 2013/09/05 | 273 | 273 | 267 | 270 | 11,292,000 |
| 2013/09/04 | 264 | 273 | 263 | 272 | 9,929,000 |
| 2013/09/03 | 266 | 272 | 263 | 268 | 11,831,000 |
| 2013/09/02 | 263 | 265 | 259 | 265 | 7,250,000 |
| 2013/08/30 | 265 | 268 | 261 | 262 | 7,420,000 |
| 2013/08/29 | 263 | 268 | 261 | 265 | 10,294,000 |
| 2013/08/28 | 260 | 267 | 259 | 265 | 9,041,000 |
| 2013/08/27 | 267 | 273 | 264 | 269 | 9,248,000 |
| 2013/08/26 | 267 | 273 | 264 | 266 | 15,332,000 |
| 2013/08/23 | 261 | 266 | 257 | 258 | 11,406,000 |
| 2013/08/22 | 258 | 261 | 253 | 258 | 10,159,000 |
| 2013/08/21 | 265 | 268 | 254 | 258 | 22,963,000 |
| 2013/08/20 | 267 | 275 | 265 | 267 | 9,742,000 |
| 2013/08/19 | 275 | 275 | 269 | 270 | 13,059,000 |
| 2013/08/16 | 272 | 279 | 271 | 274 | 10,066,000 |
| 2013/08/15 | 278 | 288 | 276 | 279 | 13,737,000 |
| 2013/08/14 | 280 | 281 | 274 | 280 | 13,836,000 |
| 2013/08/13 | 271 | 279 | 271 | 275 | 14,393,000 |
| 2013/08/12 | 267 | 276 | 266 | 269 | 15,728,000 |
| 2013/08/09 | 262 | 275 | 260 | 272 | 23,757,000 |
| 2013/08/08 | 259 | 266 | 254 | 254 | 12,698,000 |
| 2013/08/07 | 263 | 270 | 259 | 263 | 17,521,000 |
| 2013/08/06 | 257 | 269 | 257 | 267 | 16,116,000 |
| 2013/08/05 | 259 | 263 | 256 | 257 | 11,564,000 |
| 2013/08/02 | 252 | 264 | 250 | 260 | 22,377,000 |
| 2013/08/01 | 228 | 255 | 227 | 242 | 30,213,000 |
| 2013/07/31 | 227 | 233 | 227 | 227 | 7,431,000 |
| 2013/07/30 | 225 | 237 | 224 | 230 | 9,010,000 |
| 2013/07/29 | 230 | 230 | 215 | 224 | 14,856,000 |
| 2013/07/26 | 240 | 241 | 235 | 236 | 7,539,000 |
| 2013/07/25 | 245 | 245 | 241 | 242 | 5,812,000 |
| 2013/07/24 | 246 | 246 | 241 | 244 | 6,828,000 |
| 2013/07/23 | 244 | 246 | 241 | 245 | 11,435,000 |
| 2013/07/22 | 246 | 246 | 238 | 246 | 8,437,000 |
| 2013/07/19 | 254 | 256 | 240 | 244 | 14,248,000 |
| 2013/07/18 | 251 | 254 | 248 | 252 | 8,881,000 |
| 2013/07/17 | 243 | 251 | 241 | 248 | 10,058,000 |
| 2013/07/16 | 243 | 245 | 242 | 243 | 6,308,000 |
| 2013/07/12 | 238 | 243 | 237 | 240 | 12,356,000 |
| 2013/07/11 | 234 | 241 | 233 | 237 | 9,519,000 |
| 2013/07/10 | 240 | 241 | 234 | 237 | 7,677,000 |
| 2013/07/09 | 235 | 242 | 235 | 239 | 8,806,000 |
| 2013/07/08 | 239 | 244 | 231 | 231 | 8,470,000 |
| 2013/07/05 | 227 | 235 | 226 | 234 | 10,853,000 |
| 2013/07/04 | 226 | 228 | 223 | 226 | 8,576,000 |
| 2013/07/03 | 235 | 236 | 229 | 229 | 10,256,000 |
| 2013/07/02 | 230 | 236 | 228 | 234 | 11,802,000 |
| 2013/07/01 | 226 | 227 | 219 | 226 | 10,518,000 |
| 2013/06/28 | 219 | 229 | 219 | 224 | 16,003,000 |
| 2013/06/27 | 213 | 216 | 209 | 215 | 8,794,000 |
| 2013/06/26 | 214 | 219 | 211 | 212 | 9,566,000 |
| 2013/06/25 | 210 | 212 | 206 | 209 | 7,294,000 |
| 2013/06/24 | 214 | 216 | 210 | 210 | 6,496,000 |
| 2013/06/21 | 209 | 212 | 205 | 211 | 9,221,000 |
| 2013/06/20 | 215 | 217 | 213 | 213 | 4,502,000 |
| 2013/06/19 | 218 | 221 | 213 | 217 | 8,925,000 |
| 2013/06/18 | 213 | 217 | 212 | 214 | 7,892,000 |
| 2013/06/17 | 205 | 213 | 204 | 213 | 7,684,000 |
| 2013/06/14 | 211 | 213 | 205 | 206 | 11,887,000 |
| 2013/06/13 | 210 | 211 | 204 | 205 | 9,776,000 |
| 2013/06/12 | 209 | 217 | 208 | 215 | 10,672,000 |
| 2013/06/11 | 221 | 224 | 214 | 215 | 11,696,000 |
| 2013/06/10 | 219 | 225 | 215 | 221 | 12,925,000 |
| 2013/06/07 | 212 | 217 | 205 | 210 | 16,514,000 |
| 2013/06/06 | 214 | 219 | 212 | 214 | 16,624,000 |
| 2013/06/05 | 225 | 229 | 220 | 221 | 14,112,000 |
| 2013/06/04 | 222 | 230 | 220 | 230 | 18,544,000 |
| 2013/06/03 | 228 | 228 | 219 | 224 | 20,557,000 |
| 2013/05/31 | 243 | 243 | 231 | 232 | 21,362,000 |
| 2013/05/30 | 250 | 251 | 238 | 242 | 17,722,000 |
| 2013/05/29 | 264 | 265 | 254 | 257 | 14,859,000 |
| 2013/05/28 | 254 | 266 | 252 | 259 | 12,822,000 |
| 2013/05/27 | 262 | 269 | 260 | 261 | 10,836,000 |
| 2013/05/24 | 281 | 287 | 263 | 276 | 22,819,000 |
| 2013/05/23 | 303 | 308 | 273 | 273 | 31,859,000 |
| 2013/05/22 | 301 | 315 | 301 | 303 | 23,329,000 |
| 2013/05/21 | 268 | 297 | 267 | 288 | 26,750,000 |
| 2013/05/20 | 259 | 273 | 259 | 266 | 17,818,000 |
| 2013/05/17 | 249 | 255 | 244 | 254 | 14,208,000 |
| 2013/05/16 | 250 | 257 | 241 | 249 | 25,043,000 |
| 2013/05/15 | 242 | 248 | 240 | 244 | 12,554,000 |
| 2013/05/14 | 238 | 245 | 237 | 237 | 12,530,000 |
| 2013/05/13 | 235 | 239 | 233 | 237 | 15,640,000 |
| 2013/05/10 | 245 | 252 | 228 | 234 | 33,715,000 |
| 2013/05/09 | 237 | 245 | 236 | 240 | 18,171,000 |
| 2013/05/08 | 239 | 239 | 235 | 236 | 8,563,000 |
| 2013/05/07 | 233 | 242 | 233 | 237 | 17,901,000 |
| 2013/05/02 | 225 | 230 | 223 | 227 | 13,734,000 |
| 2013/05/01 | 226 | 229 | 222 | 226 | 14,395,000 |
| 2013/04/30 | 225 | 228 | 220 | 225 | 15,867,000 |
| 2013/04/26 | 229 | 231 | 222 | 229 | 18,190,000 |
| 2013/04/25 | 223 | 234 | 222 | 231 | 40,152,000 |
| 2013/04/24 | 206 | 223 | 206 | 221 | 53,068,000 |
| 2013/04/23 | 197 | 204 | 196 | 203 | 20,552,000 |
| 2013/04/22 | 195 | 199 | 194 | 196 | 14,182,000 |
| 2013/04/19 | 191 | 196 | 190 | 194 | 8,011,000 |
| 2013/04/18 | 191 | 193 | 189 | 191 | 23,058,000 |
| 2013/04/17 | 197 | 197 | 193 | 194 | 23,648,000 |
| 2013/04/16 | 200 | 201 | 195 | 196 | 15,624,000 |
| 2013/04/15 | 206 | 207 | 202 | 203 | 11,005,000 |
| 2013/04/12 | 207 | 210 | 206 | 210 | 10,506,000 |
| 2013/04/11 | 207 | 211 | 202 | 206 | 17,268,000 |
| 2013/04/10 | 199 | 212 | 199 | 207 | 29,581,000 |
| 2013/04/09 | 199 | 202 | 196 | 199 | 13,820,000 |
| 2013/04/08 | 193 | 199 | 193 | 198 | 18,162,000 |
| 2013/04/05 | 200 | 205 | 188 | 190 | 30,568,000 |
| 2013/04/04 | 188 | 192 | 183 | 191 | 20,769,000 |
| 2013/04/03 | 194 | 195 | 186 | 191 | 18,481,000 |
| 2013/04/02 | 200 | 200 | 193 | 195 | 12,832,000 |
| 2013/04/01 | 205 | 206 | 201 | 201 | 6,811,000 |
| 2013/03/29 | 204 | 205 | 202 | 205 | 8,264,000 |
| 2013/03/28 | 213 | 213 | 201 | 204 | 17,344,000 |
| 2013/03/27 | 213 | 216 | 212 | 212 | 9,909,000 |
| 2013/03/26 | 212 | 217 | 210 | 214 | 13,471,000 |
| 2013/03/25 | 213 | 213 | 211 | 212 | 7,325,000 |
| 2013/03/22 | 213 | 213 | 209 | 210 | 6,845,000 |
| 2013/03/21 | 215 | 216 | 213 | 215 | 14,285,000 |
| 2013/03/19 | 211 | 213 | 210 | 212 | 9,339,000 |
| 2013/03/18 | 211 | 213 | 208 | 209 | 6,273,000 |
| 2013/03/15 | 211 | 215 | 211 | 215 | 12,549,000 |
| 2013/03/14 | 212 | 214 | 207 | 210 | 10,090,000 |
| 2013/03/13 | 214 | 216 | 212 | 213 | 6,154,000 |
| 2013/03/12 | 220 | 221 | 215 | 216 | 8,598,000 |
| 2013/03/11 | 217 | 221 | 216 | 218 | 13,351,000 |
| 2013/03/08 | 217 | 219 | 215 | 216 | 14,012,000 |
| 2013/03/07 | 214 | 219 | 214 | 215 | 10,031,000 |
| 2013/03/06 | 215 | 215 | 212 | 214 | 5,440,000 |
| 2013/03/05 | 212 | 215 | 211 | 213 | 7,826,000 |
| 2013/03/04 | 217 | 217 | 212 | 213 | 7,607,000 |
| 2013/03/01 | 218 | 218 | 214 | 217 | 9,375,000 |
| 2013/02/28 | 221 | 224 | 218 | 220 | 12,583,000 |
| 2013/02/27 | 218 | 224 | 216 | 219 | 14,568,000 |
| 2013/02/26 | 212 | 218 | 211 | 218 | 10,647,000 |
| 2013/02/25 | 220 | 220 | 217 | 218 | 13,622,000 |
| 2013/02/22 | 209 | 215 | 207 | 214 | 20,481,000 |
| 2013/02/21 | 208 | 210 | 204 | 208 | 15,632,000 |
| 2013/02/20 | 210 | 212 | 207 | 208 | 9,778,000 |
| 2013/02/19 | 203 | 214 | 203 | 206 | 18,398,000 |
| 2013/02/18 | 203 | 205 | 202 | 204 | 9,296,000 |
| 2013/02/15 | 202 | 203 | 194 | 201 | 12,929,000 |
| 2013/02/14 | 208 | 209 | 203 | 204 | 15,930,000 |
| 2013/02/13 | 209 | 210 | 206 | 209 | 19,901,000 |
| 2013/02/12 | 211 | 213 | 210 | 212 | 11,203,000 |
| 2013/02/08 | 211 | 212 | 206 | 209 | 16,825,000 |
| 2013/02/07 | 211 | 215 | 210 | 212 | 16,607,000 |
| 2013/02/06 | 214 | 216 | 209 | 211 | 23,761,000 |
| 2013/02/05 | 218 | 224 | 206 | 212 | 27,690,000 |
| 2013/02/04 | 218 | 228 | 218 | 224 | 17,233,000 |
| 2013/02/01 | 218 | 219 | 215 | 218 | 11,165,000 |
| 2013/01/31 | 214 | 217 | 212 | 217 | 12,992,000 |
| 2013/01/30 | 214 | 216 | 212 | 215 | 10,083,000 |
| 2013/01/29 | 210 | 216 | 209 | 214 | 10,894,000 |
| 2013/01/28 | 217 | 217 | 209 | 211 | 11,192,000 |
| 2013/01/25 | 209 | 217 | 207 | 214 | 24,630,000 |
| 2013/01/24 | 203 | 209 | 200 | 207 | 16,341,000 |
| 2013/01/23 | 201 | 205 | 200 | 202 | 15,715,000 |
| 2013/01/22 | 207 | 208 | 202 | 203 | 19,483,000 |
| 2013/01/21 | 205 | 208 | 199 | 207 | 17,766,000 |
| 2013/01/18 | 210 | 213 | 208 | 211 | 17,472,000 |
| 2013/01/17 | 209 | 211 | 201 | 204 | 16,025,000 |
| 2013/01/16 | 212 | 212 | 204 | 206 | 20,193,000 |
| 2013/01/15 | 218 | 219 | 210 | 213 | 13,848,000 |
| 2013/01/11 | 218 | 219 | 215 | 217 | 15,077,000 |
| 2013/01/10 | 213 | 218 | 212 | 213 | 15,266,000 |
| 2013/01/09 | 207 | 214 | 205 | 210 | 18,199,000 |
| 2013/01/08 | 217 | 218 | 207 | 209 | 21,791,000 |
| 2013/01/07 | 230 | 230 | 219 | 221 | 11,620,000 |
| 2013/01/04 | 235 | 235 | 226 | 228 | 10,671,000 |