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 |
|---|---|---|---|---|---|
| 2017/12/29 | 3,635 | 3,660 | 3,615 | 3,625 | 600,000 |
| 2017/12/28 | 3,680 | 3,695 | 3,610 | 3,620 | 830,900 |
| 2017/12/27 | 3,660 | 3,680 | 3,640 | 3,670 | 504,700 |
| 2017/12/26 | 3,680 | 3,690 | 3,645 | 3,655 | 528,400 |
| 2017/12/25 | 3,695 | 3,710 | 3,655 | 3,675 | 567,300 |
| 2017/12/22 | 3,660 | 3,685 | 3,645 | 3,670 | 754,500 |
| 2017/12/21 | 3,655 | 3,660 | 3,625 | 3,645 | 824,800 |
| 2017/12/20 | 3,585 | 3,705 | 3,580 | 3,675 | 1,682,400 |
| 2017/12/19 | 3,580 | 3,595 | 3,555 | 3,580 | 816,100 |
| 2017/12/18 | 3,495 | 3,565 | 3,490 | 3,560 | 926,000 |
| 2017/12/15 | 3,515 | 3,530 | 3,455 | 3,460 | 1,356,800 |
| 2017/12/14 | 3,505 | 3,525 | 3,485 | 3,525 | 874,500 |
| 2017/12/13 | 3,560 | 3,575 | 3,505 | 3,515 | 987,700 |
| 2017/12/12 | 3,610 | 3,615 | 3,580 | 3,600 | 852,800 |
| 2017/12/11 | 3,635 | 3,635 | 3,580 | 3,620 | 747,000 |
| 2017/12/08 | 3,630 | 3,645 | 3,560 | 3,595 | 1,695,700 |
| 2017/12/07 | 3,520 | 3,630 | 3,515 | 3,610 | 1,249,800 |
| 2017/12/06 | 3,570 | 3,590 | 3,475 | 3,495 | 1,103,600 |
| 2017/12/05 | 3,575 | 3,610 | 3,565 | 3,595 | 896,500 |
| 2017/12/04 | 3,665 | 3,670 | 3,585 | 3,590 | 917,800 |
| 2017/12/01 | 3,640 | 3,690 | 3,625 | 3,630 | 1,000,000 |
| 2017/11/30 | 3,640 | 3,675 | 3,590 | 3,625 | 1,528,100 |
| 2017/11/29 | 3,580 | 3,620 | 3,565 | 3,595 | 982,700 |
| 2017/11/28 | 3,535 | 3,575 | 3,500 | 3,530 | 1,129,200 |
| 2017/11/27 | 3,570 | 3,580 | 3,500 | 3,505 | 741,500 |
| 2017/11/24 | 3,480 | 3,550 | 3,470 | 3,540 | 586,300 |
| 2017/11/22 | 3,570 | 3,575 | 3,520 | 3,525 | 708,500 |
| 2017/11/21 | 3,520 | 3,565 | 3,520 | 3,545 | 953,000 |
| 2017/11/20 | 3,510 | 3,540 | 3,465 | 3,475 | 1,010,800 |
| 2017/11/17 | 3,540 | 3,570 | 3,490 | 3,515 | 1,457,800 |
| 2017/11/16 | 3,365 | 3,500 | 3,360 | 3,490 | 1,507,500 |
| 2017/11/15 | 3,450 | 3,450 | 3,350 | 3,370 | 1,246,700 |
| 2017/11/14 | 3,480 | 3,500 | 3,455 | 3,495 | 1,051,600 |
| 2017/11/13 | 3,520 | 3,535 | 3,460 | 3,500 | 1,181,400 |
| 2017/11/10 | 3,550 | 3,565 | 3,510 | 3,540 | 1,122,600 |
| 2017/11/09 | 3,575 | 3,715 | 3,540 | 3,605 | 2,951,600 |
| 2017/11/08 | 3,415 | 3,545 | 3,400 | 3,545 | 1,918,200 |
| 2017/11/07 | 3,390 | 3,425 | 3,370 | 3,420 | 1,200,200 |
| 2017/11/06 | 3,415 | 3,420 | 3,385 | 3,405 | 1,244,400 |
| 2017/11/02 | 3,450 | 3,450 | 3,370 | 3,400 | 1,734,400 |
| 2017/11/01 | 3,505 | 3,605 | 3,335 | 3,370 | 4,443,600 |
| 2017/10/31 | 3,500 | 3,520 | 3,475 | 3,480 | 799,900 |
| 2017/10/30 | 3,500 | 3,525 | 3,470 | 3,510 | 1,030,800 |
| 2017/10/27 | 3,520 | 3,525 | 3,495 | 3,515 | 882,500 |
| 2017/10/26 | 3,485 | 3,520 | 3,475 | 3,510 | 1,259,000 |
| 2017/10/25 | 3,505 | 3,515 | 3,465 | 3,480 | 1,553,200 |
| 2017/10/24 | 3,415 | 3,450 | 3,410 | 3,435 | 1,111,700 |
| 2017/10/23 | 3,375 | 3,425 | 3,365 | 3,415 | 2,027,400 |
| 2017/10/20 | 3,300 | 3,350 | 3,295 | 3,330 | 1,146,600 |
| 2017/10/19 | 3,335 | 3,340 | 3,280 | 3,290 | 928,800 |
| 2017/10/18 | 3,315 | 3,325 | 3,290 | 3,310 | 681,400 |
| 2017/10/17 | 3,320 | 3,325 | 3,285 | 3,305 | 826,700 |
| 2017/10/16 | 3,310 | 3,325 | 3,285 | 3,295 | 799,200 |
| 2017/10/13 | 3,295 | 3,310 | 3,240 | 3,305 | 1,517,700 |
| 2017/10/12 | 3,350 | 3,360 | 3,320 | 3,325 | 805,700 |
| 2017/10/11 | 3,375 | 3,380 | 3,330 | 3,340 | 800,100 |
| 2017/10/10 | 3,340 | 3,390 | 3,330 | 3,385 | 778,500 |
| 2017/10/06 | 3,405 | 3,410 | 3,340 | 3,350 | 1,028,400 |
| 2017/10/05 | 3,380 | 3,380 | 3,330 | 3,345 | 1,149,700 |
| 2017/10/04 | 3,435 | 3,435 | 3,370 | 3,385 | 1,083,600 |
| 2017/10/03 | 3,450 | 3,465 | 3,405 | 3,420 | 721,900 |
| 2017/10/02 | 3,450 | 3,450 | 3,400 | 3,415 | 756,600 |
| 2017/09/29 | 3,430 | 3,440 | 3,405 | 3,420 | 883,600 |
| 2017/09/28 | 3,425 | 3,435 | 3,405 | 3,435 | 951,400 |
| 2017/09/27 | 3,375 | 3,425 | 3,365 | 3,400 | 1,098,500 |
| 2017/09/27 | 1 -> 0.20 分割 | ||||
| 2017/09/26 | 682 | 685 | 679 | 684 | 3,881,000 |
| 2017/09/25 | 683 | 687 | 681 | 682 | 3,960,000 |
| 2017/09/22 | 692 | 692 | 673 | 679 | 6,719,000 |
| 2017/09/21 | 697 | 699 | 690 | 692 | 6,906,000 |
| 2017/09/20 | 698 | 698 | 691 | 694 | 5,753,000 |
| 2017/09/19 | 691 | 695 | 687 | 695 | 6,742,000 |
| 2017/09/15 | 666 | 687 | 665 | 684 | 8,573,000 |
| 2017/09/14 | 674 | 674 | 665 | 669 | 4,850,000 |
| 2017/09/13 | 667 | 670 | 663 | 668 | 4,575,000 |
| 2017/09/12 | 667 | 670 | 661 | 664 | 6,984,000 |
| 2017/09/11 | 648 | 657 | 647 | 657 | 4,852,000 |
| 2017/09/08 | 635 | 647 | 635 | 641 | 6,088,000 |
| 2017/09/07 | 644 | 645 | 635 | 637 | 5,921,000 |
| 2017/09/06 | 625 | 644 | 624 | 641 | 8,374,000 |
| 2017/09/05 | 644 | 644 | 627 | 634 | 10,077,000 |
| 2017/09/04 | 647 | 652 | 643 | 645 | 5,505,000 |
| 2017/09/01 | 661 | 662 | 649 | 653 | 5,935,000 |
| 2017/08/31 | 649 | 660 | 649 | 658 | 7,804,000 |
| 2017/08/30 | 666 | 667 | 648 | 653 | 17,397,000 |
| 2017/08/29 | 648 | 663 | 646 | 660 | 7,075,000 |
| 2017/08/28 | 658 | 662 | 652 | 655 | 6,006,000 |
| 2017/08/25 | 658 | 660 | 655 | 656 | 6,020,000 |
| 2017/08/24 | 655 | 664 | 654 | 655 | 6,272,000 |
| 2017/08/23 | 654 | 660 | 654 | 657 | 6,962,000 |
| 2017/08/22 | 644 | 649 | 639 | 648 | 6,179,000 |
| 2017/08/21 | 633 | 646 | 632 | 646 | 8,750,000 |
| 2017/08/18 | 625 | 629 | 619 | 623 | 5,982,000 |
| 2017/08/17 | 634 | 639 | 627 | 634 | 4,699,000 |
| 2017/08/16 | 633 | 637 | 631 | 634 | 6,653,000 |
| 2017/08/15 | 630 | 637 | 630 | 631 | 6,658,000 |
| 2017/08/14 | 619 | 628 | 616 | 622 | 5,526,000 |
| 2017/08/10 | 628 | 631 | 618 | 625 | 7,140,000 |
| 2017/08/09 | 624 | 630 | 620 | 629 | 7,474,000 |
| 2017/08/08 | 638 | 642 | 627 | 627 | 7,545,000 |
| 2017/08/07 | 634 | 642 | 632 | 635 | 6,346,000 |
| 2017/08/04 | 638 | 638 | 622 | 631 | 9,112,000 |
| 2017/08/03 | 635 | 645 | 630 | 643 | 11,443,000 |
| 2017/08/02 | 636 | 652 | 624 | 642 | 18,858,000 |
| 2017/08/01 | 632 | 637 | 629 | 634 | 8,785,000 |
| 2017/07/31 | 618 | 632 | 612 | 630 | 10,066,000 |
| 2017/07/28 | 625 | 627 | 620 | 622 | 6,070,000 |
| 2017/07/27 | 619 | 631 | 618 | 628 | 6,993,000 |
| 2017/07/26 | 630 | 635 | 620 | 624 | 6,828,000 |
| 2017/07/25 | 632 | 635 | 623 | 623 | 4,314,000 |
| 2017/07/24 | 634 | 635 | 629 | 632 | 4,642,000 |
| 2017/07/21 | 633 | 640 | 631 | 638 | 5,185,000 |
| 2017/07/20 | 628 | 637 | 627 | 635 | 6,684,000 |
| 2017/07/19 | 623 | 629 | 622 | 627 | 4,261,000 |
| 2017/07/18 | 629 | 630 | 622 | 625 | 6,237,000 |
| 2017/07/14 | 625 | 633 | 621 | 632 | 6,620,000 |
| 2017/07/13 | 629 | 630 | 624 | 625 | 5,649,000 |
| 2017/07/12 | 625 | 633 | 622 | 625 | 6,826,000 |
| 2017/07/11 | 609 | 627 | 609 | 626 | 11,906,000 |
| 2017/07/10 | 601 | 606 | 599 | 605 | 5,172,000 |
| 2017/07/07 | 595 | 603 | 594 | 598 | 7,382,000 |
| 2017/07/06 | 600 | 604 | 595 | 599 | 7,212,000 |
| 2017/07/05 | 601 | 605 | 594 | 602 | 7,534,000 |
| 2017/07/04 | 605 | 606 | 592 | 595 | 5,184,000 |
| 2017/07/03 | 598 | 604 | 594 | 600 | 6,845,000 |
| 2017/06/30 | 582 | 595 | 582 | 595 | 9,364,000 |
| 2017/06/29 | 584 | 587 | 583 | 585 | 4,055,000 |
| 2017/06/28 | 581 | 586 | 579 | 580 | 5,012,000 |
| 2017/06/27 | 581 | 585 | 578 | 580 | 5,797,000 |
| 2017/06/26 | 574 | 581 | 571 | 573 | 5,318,000 |
| 2017/06/23 | 570 | 578 | 570 | 573 | 8,111,000 |
| 2017/06/22 | 557 | 565 | 557 | 565 | 4,917,000 |
| 2017/06/21 | 564 | 565 | 556 | 557 | 6,782,000 |
| 2017/06/20 | 564 | 571 | 563 | 566 | 8,309,000 |
| 2017/06/19 | 564 | 564 | 555 | 557 | 6,179,000 |
| 2017/06/16 | 568 | 576 | 559 | 562 | 10,477,000 |
| 2017/06/15 | 569 | 572 | 560 | 564 | 9,397,000 |
| 2017/06/14 | 581 | 585 | 572 | 573 | 8,278,000 |
| 2017/06/13 | 578 | 578 | 571 | 576 | 5,296,000 |
| 2017/06/12 | 581 | 587 | 575 | 576 | 5,970,000 |
| 2017/06/09 | 568 | 579 | 568 | 578 | 9,264,000 |
| 2017/06/08 | 570 | 573 | 562 | 567 | 11,145,000 |
| 2017/06/07 | 575 | 577 | 569 | 572 | 8,457,000 |
| 2017/06/06 | 578 | 582 | 577 | 579 | 6,512,000 |
| 2017/06/05 | 576 | 588 | 576 | 585 | 13,033,000 |
| 2017/06/02 | 570 | 580 | 569 | 580 | 13,302,000 |
| 2017/06/01 | 554 | 564 | 550 | 562 | 11,397,000 |
| 2017/05/31 | 545 | 552 | 545 | 550 | 8,115,000 |
| 2017/05/30 | 539 | 549 | 537 | 548 | 8,422,000 |
| 2017/05/29 | 547 | 548 | 539 | 539 | 5,540,000 |
| 2017/05/26 | 544 | 545 | 540 | 542 | 5,383,000 |
| 2017/05/25 | 540 | 545 | 536 | 543 | 6,983,000 |
| 2017/05/24 | 553 | 557 | 544 | 545 | 7,991,000 |
| 2017/05/23 | 551 | 554 | 545 | 546 | 7,658,000 |
| 2017/05/22 | 560 | 560 | 552 | 555 | 6,230,000 |
| 2017/05/19 | 555 | 556 | 546 | 555 | 7,234,000 |
| 2017/05/18 | 562 | 563 | 551 | 553 | 8,020,000 |
| 2017/05/17 | 571 | 576 | 568 | 572 | 7,041,000 |
| 2017/05/16 | 575 | 579 | 568 | 574 | 8,381,000 |
| 2017/05/15 | 574 | 577 | 561 | 565 | 11,520,000 |
| 2017/05/12 | 598 | 599 | 575 | 581 | 16,060,000 |
| 2017/05/11 | 598 | 603 | 594 | 594 | 9,429,000 |
| 2017/05/10 | 595 | 598 | 592 | 597 | 7,335,000 |
| 2017/05/09 | 610 | 611 | 593 | 599 | 14,354,000 |
| 2017/05/08 | 592 | 596 | 588 | 593 | 7,688,000 |
| 2017/05/02 | 577 | 585 | 575 | 582 | 6,989,000 |
| 2017/05/01 | 572 | 576 | 571 | 576 | 4,043,000 |
| 2017/04/28 | 571 | 574 | 565 | 570 | 6,608,000 |
| 2017/04/27 | 569 | 577 | 568 | 574 | 5,858,000 |
| 2017/04/26 | 562 | 571 | 562 | 570 | 6,721,000 |
| 2017/04/25 | 547 | 558 | 547 | 556 | 5,838,000 |
| 2017/04/24 | 555 | 558 | 547 | 550 | 6,993,000 |
| 2017/04/21 | 545 | 547 | 537 | 547 | 7,439,000 |
| 2017/04/20 | 534 | 541 | 533 | 534 | 5,727,000 |
| 2017/04/19 | 529 | 540 | 528 | 536 | 6,677,000 |
| 2017/04/18 | 531 | 544 | 531 | 534 | 8,995,000 |
| 2017/04/17 | 522 | 527 | 517 | 525 | 5,562,000 |
| 2017/04/14 | 527 | 534 | 522 | 527 | 6,515,000 |
| 2017/04/13 | 523 | 534 | 521 | 533 | 10,505,000 |
| 2017/04/12 | 530 | 530 | 522 | 528 | 6,947,000 |
| 2017/04/11 | 530 | 535 | 527 | 534 | 5,963,000 |
| 2017/04/10 | 532 | 537 | 530 | 535 | 5,204,000 |
| 2017/04/07 | 528 | 532 | 517 | 526 | 11,762,000 |
| 2017/04/06 | 530 | 532 | 522 | 524 | 8,607,000 |
| 2017/04/05 | 541 | 545 | 531 | 537 | 9,354,000 |
| 2017/04/04 | 550 | 550 | 533 | 540 | 9,854,000 |
| 2017/04/03 | 553 | 554 | 546 | 549 | 5,080,000 |
| 2017/03/31 | 559 | 564 | 549 | 550 | 7,393,000 |
| 2017/03/30 | 554 | 562 | 551 | 554 | 6,150,000 |
| 2017/03/29 | 562 | 567 | 558 | 559 | 4,998,000 |
| 2017/03/28 | 559 | 560 | 555 | 559 | 4,562,000 |
| 2017/03/27 | 551 | 554 | 548 | 551 | 5,030,000 |
| 2017/03/24 | 553 | 563 | 552 | 558 | 4,528,000 |
| 2017/03/23 | 545 | 552 | 544 | 551 | 4,990,000 |
| 2017/03/22 | 558 | 559 | 548 | 548 | 7,078,000 |
| 2017/03/21 | 565 | 572 | 564 | 570 | 4,518,000 |
| 2017/03/17 | 571 | 574 | 567 | 568 | 5,291,000 |
| 2017/03/16 | 560 | 571 | 555 | 571 | 6,463,000 |
| 2017/03/15 | 571 | 571 | 563 | 565 | 5,432,000 |
| 2017/03/14 | 582 | 585 | 574 | 576 | 4,906,000 |
| 2017/03/13 | 576 | 581 | 575 | 581 | 5,258,000 |
| 2017/03/10 | 582 | 583 | 575 | 578 | 7,604,000 |
| 2017/03/09 | 574 | 580 | 571 | 579 | 7,131,000 |
| 2017/03/08 | 581 | 582 | 571 | 572 | 7,856,000 |
| 2017/03/07 | 592 | 598 | 581 | 581 | 10,411,000 |
| 2017/03/06 | 577 | 583 | 575 | 582 | 4,189,000 |
| 2017/03/03 | 580 | 583 | 575 | 578 | 7,906,000 |
| 2017/03/02 | 586 | 599 | 582 | 584 | 10,169,000 |
| 2017/03/01 | 574 | 578 | 568 | 576 | 7,256,000 |
| 2017/02/28 | 574 | 578 | 571 | 571 | 8,649,000 |
| 2017/02/27 | 566 | 574 | 558 | 568 | 7,384,000 |
| 2017/02/24 | 573 | 576 | 569 | 571 | 7,581,000 |
| 2017/02/23 | 580 | 587 | 572 | 578 | 10,814,000 |
| 2017/02/22 | 566 | 572 | 564 | 572 | 9,120,000 |
| 2017/02/21 | 558 | 572 | 558 | 565 | 12,507,000 |
| 2017/02/20 | 548 | 554 | 545 | 553 | 5,639,000 |
| 2017/02/17 | 549 | 557 | 545 | 547 | 7,113,000 |
| 2017/02/16 | 541 | 558 | 541 | 550 | 11,258,000 |
| 2017/02/15 | 530 | 548 | 530 | 540 | 11,752,000 |
| 2017/02/14 | 526 | 530 | 519 | 520 | 7,017,000 |
| 2017/02/13 | 526 | 527 | 520 | 524 | 7,739,000 |
| 2017/02/10 | 524 | 528 | 518 | 520 | 9,897,000 |
| 2017/02/09 | 514 | 519 | 513 | 518 | 8,442,000 |
| 2017/02/08 | 503 | 515 | 502 | 514 | 7,328,000 |
| 2017/02/07 | 500 | 508 | 496 | 505 | 9,893,000 |
| 2017/02/06 | 512 | 513 | 500 | 503 | 13,803,000 |
| 2017/02/03 | 537 | 537 | 504 | 508 | 17,864,000 |
| 2017/02/02 | 549 | 568 | 526 | 531 | 25,237,000 |
| 2017/02/01 | 530 | 544 | 526 | 544 | 7,983,000 |
| 2017/01/31 | 527 | 535 | 527 | 532 | 8,376,000 |
| 2017/01/30 | 533 | 535 | 529 | 535 | 5,008,000 |
| 2017/01/27 | 540 | 541 | 534 | 537 | 6,163,000 |
| 2017/01/26 | 525 | 540 | 523 | 537 | 8,143,000 |
| 2017/01/25 | 525 | 526 | 516 | 518 | 7,472,000 |
| 2017/01/24 | 517 | 522 | 515 | 517 | 5,627,000 |
| 2017/01/23 | 526 | 528 | 520 | 524 | 5,853,000 |
| 2017/01/20 | 527 | 534 | 527 | 531 | 6,037,000 |
| 2017/01/19 | 533 | 534 | 525 | 530 | 6,259,000 |
| 2017/01/18 | 526 | 529 | 515 | 524 | 6,541,000 |
| 2017/01/17 | 534 | 536 | 525 | 525 | 5,265,000 |
| 2017/01/16 | 537 | 539 | 531 | 536 | 4,452,000 |
| 2017/01/13 | 540 | 542 | 537 | 541 | 4,167,000 |
| 2017/01/12 | 543 | 546 | 534 | 539 | 5,346,000 |
| 2017/01/11 | 540 | 546 | 538 | 541 | 4,832,000 |
| 2017/01/10 | 539 | 541 | 533 | 535 | 6,595,000 |
| 2017/01/06 | 535 | 544 | 534 | 543 | 4,989,000 |
| 2017/01/05 | 548 | 548 | 536 | 542 | 6,635,000 |
| 2017/01/04 | 530 | 544 | 528 | 543 | 6,413,000 |