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 |
|---|---|---|---|---|---|
| 2022/12/30 | 2,976 | 3,010 | 2,975 | 2,975 | 462,800 |
| 2022/12/29 | 2,979 | 2,986 | 2,967 | 2,986 | 420,400 |
| 2022/12/28 | 2,985 | 3,020 | 2,982 | 3,010 | 381,500 |
| 2022/12/27 | 3,020 | 3,025 | 2,988 | 2,989 | 352,300 |
| 2022/12/26 | 2,989 | 3,015 | 2,977 | 3,015 | 318,300 |
| 2022/12/23 | 2,984 | 2,993 | 2,965 | 2,978 | 472,600 |
| 2022/12/22 | 3,035 | 3,035 | 3,000 | 3,015 | 451,900 |
| 2022/12/21 | 3,050 | 3,055 | 2,995 | 3,005 | 709,000 |
| 2022/12/20 | 3,130 | 3,175 | 3,045 | 3,065 | 1,016,500 |
| 2022/12/19 | 3,115 | 3,145 | 3,095 | 3,130 | 939,100 |
| 2022/12/16 | 3,170 | 3,170 | 3,120 | 3,130 | 1,006,200 |
| 2022/12/15 | 3,215 | 3,220 | 3,165 | 3,190 | 974,100 |
| 2022/12/14 | 3,120 | 3,195 | 3,110 | 3,180 | 1,113,400 |
| 2022/12/13 | 3,115 | 3,115 | 3,080 | 3,100 | 671,200 |
| 2022/12/12 | 3,070 | 3,105 | 3,065 | 3,090 | 624,800 |
| 2022/12/09 | 3,055 | 3,095 | 3,045 | 3,070 | 753,300 |
| 2022/12/08 | 3,075 | 3,075 | 3,045 | 3,055 | 629,600 |
| 2022/12/07 | 3,030 | 3,105 | 3,030 | 3,075 | 836,700 |
| 2022/12/06 | 3,005 | 3,070 | 2,995 | 3,040 | 787,500 |
| 2022/12/05 | 2,983 | 3,005 | 2,967 | 2,995 | 787,200 |
| 2022/12/02 | 3,040 | 3,055 | 2,981 | 2,995 | 916,400 |
| 2022/12/01 | 3,090 | 3,100 | 3,055 | 3,075 | 790,300 |
| 2022/11/30 | 3,070 | 3,120 | 3,060 | 3,100 | 1,512,000 |
| 2022/11/29 | 3,055 | 3,085 | 3,040 | 3,065 | 475,600 |
| 2022/11/28 | 3,130 | 3,130 | 3,075 | 3,080 | 678,800 |
| 2022/11/25 | 3,125 | 3,135 | 3,090 | 3,135 | 612,300 |
| 2022/11/24 | 3,145 | 3,145 | 3,100 | 3,115 | 574,000 |
| 2022/11/22 | 3,110 | 3,155 | 3,105 | 3,110 | 708,600 |
| 2022/11/21 | 3,090 | 3,100 | 3,065 | 3,095 | 481,200 |
| 2022/11/18 | 3,100 | 3,120 | 3,080 | 3,095 | 515,400 |
| 2022/11/17 | 3,070 | 3,105 | 3,060 | 3,080 | 591,100 |
| 2022/11/16 | 3,090 | 3,100 | 3,055 | 3,080 | 494,800 |
| 2022/11/15 | 3,080 | 3,145 | 3,060 | 3,130 | 907,200 |
| 2022/11/14 | 3,080 | 3,120 | 3,065 | 3,065 | 870,700 |
| 2022/11/11 | 3,060 | 3,070 | 3,005 | 3,060 | 1,007,000 |
| 2022/11/10 | 3,010 | 3,035 | 2,989 | 3,000 | 901,300 |
| 2022/11/09 | 3,055 | 3,105 | 2,982 | 3,040 | 1,774,500 |
| 2022/11/08 | 2,809 | 3,120 | 2,790 | 3,065 | 3,588,300 |
| 2022/11/07 | 2,775 | 2,789 | 2,759 | 2,779 | 868,100 |
| 2022/11/04 | 2,752 | 2,777 | 2,732 | 2,766 | 965,700 |
| 2022/11/02 | 2,782 | 2,803 | 2,770 | 2,787 | 592,500 |
| 2022/11/01 | 2,800 | 2,816 | 2,777 | 2,786 | 860,800 |
| 2022/10/31 | 2,769 | 2,781 | 2,752 | 2,755 | 810,100 |
| 2022/10/28 | 2,770 | 2,774 | 2,728 | 2,736 | 1,462,600 |
| 2022/10/27 | 2,802 | 2,806 | 2,766 | 2,776 | 668,400 |
| 2022/10/26 | 2,800 | 2,824 | 2,778 | 2,794 | 864,500 |
| 2022/10/25 | 2,792 | 2,799 | 2,772 | 2,784 | 782,800 |
| 2022/10/24 | 2,787 | 2,810 | 2,772 | 2,779 | 627,500 |
| 2022/10/21 | 2,771 | 2,782 | 2,745 | 2,745 | 809,300 |
| 2022/10/20 | 2,782 | 2,794 | 2,766 | 2,777 | 746,200 |
| 2022/10/19 | 2,808 | 2,837 | 2,804 | 2,814 | 521,000 |
| 2022/10/18 | 2,798 | 2,807 | 2,772 | 2,801 | 620,300 |
| 2022/10/17 | 2,789 | 2,809 | 2,775 | 2,779 | 642,100 |
| 2022/10/14 | 2,809 | 2,834 | 2,778 | 2,821 | 746,300 |
| 2022/10/13 | 2,748 | 2,768 | 2,729 | 2,759 | 732,300 |
| 2022/10/12 | 2,811 | 2,818 | 2,747 | 2,748 | 1,268,200 |
| 2022/10/11 | 2,831 | 2,859 | 2,813 | 2,834 | 667,800 |
| 2022/10/07 | 2,869 | 2,882 | 2,851 | 2,864 | 544,600 |
| 2022/10/06 | 2,913 | 2,936 | 2,904 | 2,916 | 506,400 |
| 2022/10/05 | 2,943 | 2,945 | 2,903 | 2,908 | 646,000 |
| 2022/10/04 | 2,928 | 2,942 | 2,900 | 2,915 | 749,900 |
| 2022/10/03 | 2,784 | 2,846 | 2,783 | 2,842 | 552,500 |
| 2022/09/30 | 2,836 | 2,856 | 2,804 | 2,819 | 802,100 |
| 2022/09/29 | 2,852 | 2,885 | 2,810 | 2,836 | 860,700 |
| 2022/09/28 | 2,879 | 2,895 | 2,835 | 2,866 | 659,400 |
| 2022/09/27 | 2,910 | 2,938 | 2,891 | 2,893 | 459,200 |
| 2022/09/26 | 2,971 | 2,971 | 2,871 | 2,887 | 989,300 |
| 2022/09/22 | 3,010 | 3,030 | 3,000 | 3,020 | 647,400 |
| 2022/09/21 | 3,015 | 3,060 | 3,005 | 3,035 | 557,300 |
| 2022/09/20 | 3,055 | 3,095 | 3,040 | 3,060 | 515,700 |
| 2022/09/16 | 3,060 | 3,075 | 3,005 | 3,015 | 761,800 |
| 2022/09/15 | 3,085 | 3,090 | 3,065 | 3,080 | 327,800 |
| 2022/09/14 | 3,065 | 3,125 | 3,055 | 3,095 | 609,700 |
| 2022/09/13 | 3,160 | 3,175 | 3,145 | 3,155 | 334,300 |
| 2022/09/12 | 3,200 | 3,200 | 3,145 | 3,155 | 313,000 |
| 2022/09/09 | 3,160 | 3,175 | 3,135 | 3,170 | 828,400 |
| 2022/09/08 | 3,095 | 3,160 | 3,090 | 3,155 | 716,700 |
| 2022/09/07 | 3,080 | 3,080 | 3,035 | 3,060 | 495,600 |
| 2022/09/06 | 3,065 | 3,090 | 3,055 | 3,075 | 307,400 |
| 2022/09/05 | 3,070 | 3,085 | 3,035 | 3,065 | 552,600 |
| 2022/09/02 | 3,070 | 3,085 | 3,030 | 3,070 | 722,300 |
| 2022/09/01 | 3,140 | 3,160 | 3,065 | 3,080 | 807,100 |
| 2022/08/31 | 3,130 | 3,165 | 3,105 | 3,145 | 1,136,800 |
| 2022/08/30 | 3,140 | 3,145 | 3,095 | 3,120 | 730,400 |
| 2022/08/29 | 2,965 | 3,155 | 2,965 | 3,140 | 1,813,300 |
| 2022/08/26 | 2,990 | 3,115 | 2,970 | 3,055 | 1,444,400 |
| 2022/08/25 | 2,991 | 2,991 | 2,960 | 2,964 | 526,200 |
| 2022/08/24 | 2,993 | 3,010 | 2,967 | 2,993 | 685,000 |
| 2022/08/23 | 2,953 | 2,985 | 2,953 | 2,974 | 568,500 |
| 2022/08/22 | 2,960 | 3,010 | 2,948 | 2,996 | 552,000 |
| 2022/08/19 | 2,990 | 3,015 | 2,975 | 2,987 | 553,400 |
| 2022/08/18 | 2,980 | 2,997 | 2,972 | 2,975 | 479,900 |
| 2022/08/17 | 2,976 | 3,035 | 2,974 | 3,030 | 715,200 |
| 2022/08/16 | 2,989 | 2,991 | 2,944 | 2,956 | 657,600 |
| 2022/08/15 | 2,986 | 3,025 | 2,978 | 3,020 | 821,000 |
| 2022/08/12 | 2,979 | 2,981 | 2,948 | 2,968 | 1,140,800 |
| 2022/08/10 | 2,863 | 2,909 | 2,850 | 2,904 | 816,700 |
| 2022/08/09 | 2,887 | 2,897 | 2,846 | 2,867 | 770,300 |
| 2022/08/08 | 2,840 | 2,886 | 2,816 | 2,864 | 1,563,600 |
| 2022/08/05 | 2,769 | 2,917 | 2,752 | 2,863 | 2,602,300 |
| 2022/08/04 | 2,813 | 2,816 | 2,781 | 2,781 | 537,100 |
| 2022/08/03 | 2,805 | 2,812 | 2,788 | 2,804 | 578,600 |
| 2022/08/02 | 2,811 | 2,825 | 2,785 | 2,803 | 802,700 |
| 2022/08/01 | 2,820 | 2,843 | 2,816 | 2,828 | 787,600 |
| 2022/07/29 | 2,800 | 2,818 | 2,781 | 2,788 | 821,000 |
| 2022/07/28 | 2,842 | 2,846 | 2,800 | 2,805 | 741,600 |
| 2022/07/27 | 2,819 | 2,825 | 2,802 | 2,822 | 511,900 |
| 2022/07/26 | 2,834 | 2,855 | 2,817 | 2,817 | 584,600 |
| 2022/07/25 | 2,817 | 2,840 | 2,814 | 2,835 | 516,400 |
| 2022/07/22 | 2,832 | 2,842 | 2,815 | 2,833 | 822,800 |
| 2022/07/21 | 2,805 | 2,841 | 2,802 | 2,837 | 523,200 |
| 2022/07/20 | 2,803 | 2,844 | 2,793 | 2,838 | 900,900 |
| 2022/07/19 | 2,757 | 2,768 | 2,726 | 2,753 | 885,700 |
| 2022/07/15 | 2,731 | 2,736 | 2,702 | 2,712 | 904,700 |
| 2022/07/14 | 2,728 | 2,747 | 2,710 | 2,742 | 1,152,000 |
| 2022/07/13 | 2,782 | 2,807 | 2,774 | 2,778 | 985,400 |
| 2022/07/12 | 2,832 | 2,843 | 2,745 | 2,754 | 1,461,500 |
| 2022/07/11 | 2,885 | 2,887 | 2,850 | 2,875 | 654,000 |
| 2022/07/08 | 2,849 | 2,869 | 2,831 | 2,835 | 1,060,700 |
| 2022/07/07 | 2,838 | 2,843 | 2,790 | 2,826 | 825,100 |
| 2022/07/06 | 2,802 | 2,852 | 2,793 | 2,807 | 1,015,700 |
| 2022/07/05 | 2,895 | 2,901 | 2,857 | 2,867 | 634,500 |
| 2022/07/04 | 2,888 | 2,892 | 2,860 | 2,880 | 456,800 |
| 2022/07/01 | 2,891 | 2,912 | 2,855 | 2,872 | 733,900 |
| 2022/06/30 | 2,924 | 2,928 | 2,861 | 2,890 | 1,054,200 |
| 2022/06/29 | 2,931 | 2,980 | 2,930 | 2,953 | 1,330,000 |
| 2022/06/28 | 2,945 | 2,988 | 2,932 | 2,975 | 673,700 |
| 2022/06/27 | 2,949 | 2,977 | 2,932 | 2,947 | 913,100 |
| 2022/06/24 | 2,800 | 2,869 | 2,790 | 2,866 | 793,900 |
| 2022/06/23 | 2,877 | 2,904 | 2,818 | 2,850 | 1,045,400 |
| 2022/06/22 | 2,972 | 2,987 | 2,918 | 2,921 | 646,800 |
| 2022/06/21 | 2,965 | 2,981 | 2,925 | 2,962 | 851,200 |
| 2022/06/20 | 3,050 | 3,050 | 2,905 | 2,915 | 998,200 |
| 2022/06/17 | 3,030 | 3,070 | 3,015 | 3,055 | 884,900 |
| 2022/06/16 | 3,175 | 3,215 | 3,145 | 3,150 | 566,400 |
| 2022/06/15 | 3,150 | 3,175 | 3,135 | 3,150 | 560,900 |
| 2022/06/14 | 3,065 | 3,155 | 3,060 | 3,135 | 1,139,000 |
| 2022/06/13 | 3,135 | 3,145 | 3,100 | 3,120 | 668,000 |
| 2022/06/10 | 3,220 | 3,245 | 3,200 | 3,220 | 771,100 |
| 2022/06/09 | 3,260 | 3,290 | 3,225 | 3,255 | 845,200 |
| 2022/06/08 | 3,300 | 3,300 | 3,265 | 3,295 | 623,000 |
| 2022/06/07 | 3,315 | 3,335 | 3,285 | 3,295 | 843,200 |
| 2022/06/06 | 3,245 | 3,255 | 3,220 | 3,230 | 494,700 |
| 2022/06/03 | 3,250 | 3,290 | 3,230 | 3,250 | 689,000 |
| 2022/06/02 | 3,190 | 3,220 | 3,165 | 3,200 | 566,000 |
| 2022/06/01 | 3,150 | 3,200 | 3,140 | 3,200 | 651,600 |
| 2022/05/31 | 3,150 | 3,165 | 3,125 | 3,155 | 1,575,700 |
| 2022/05/30 | 3,090 | 3,175 | 3,070 | 3,145 | 1,566,000 |
| 2022/05/27 | 3,140 | 3,145 | 3,045 | 3,075 | 1,104,900 |
| 2022/05/26 | 3,070 | 3,175 | 3,065 | 3,085 | 1,728,200 |
| 2022/05/25 | 2,996 | 3,055 | 2,995 | 3,025 | 781,800 |
| 2022/05/24 | 3,085 | 3,090 | 3,005 | 3,015 | 613,200 |
| 2022/05/23 | 3,145 | 3,145 | 3,045 | 3,060 | 550,300 |
| 2022/05/20 | 3,100 | 3,110 | 3,075 | 3,100 | 498,600 |
| 2022/05/19 | 3,060 | 3,130 | 3,050 | 3,100 | 739,700 |
| 2022/05/18 | 3,150 | 3,185 | 3,130 | 3,155 | 820,100 |
| 2022/05/17 | 3,020 | 3,145 | 3,015 | 3,115 | 1,505,100 |
| 2022/05/16 | 3,150 | 3,160 | 3,010 | 3,055 | 1,504,600 |
| 2022/05/13 | 2,962 | 3,180 | 2,951 | 3,175 | 2,053,500 |
| 2022/05/12 | 2,995 | 2,995 | 2,945 | 2,952 | 726,200 |
| 2022/05/11 | 2,980 | 3,010 | 2,945 | 3,000 | 610,500 |
| 2022/05/10 | 2,990 | 3,050 | 2,952 | 3,030 | 831,400 |
| 2022/05/09 | 3,040 | 3,060 | 3,010 | 3,015 | 804,200 |
| 2022/05/06 | 2,997 | 3,070 | 2,971 | 3,060 | 965,800 |
| 2022/05/02 | 2,956 | 3,015 | 2,942 | 2,998 | 852,600 |
| 2022/04/28 | 2,855 | 2,985 | 2,850 | 2,975 | 1,124,100 |
| 2022/04/27 | 2,820 | 2,842 | 2,803 | 2,825 | 1,430,000 |
| 2022/04/26 | 2,886 | 2,926 | 2,878 | 2,899 | 623,200 |
| 2022/04/25 | 2,880 | 2,899 | 2,860 | 2,880 | 593,200 |
| 2022/04/22 | 2,920 | 2,942 | 2,916 | 2,931 | 598,000 |
| 2022/04/21 | 2,947 | 2,984 | 2,946 | 2,981 | 581,300 |
| 2022/04/20 | 2,940 | 2,955 | 2,911 | 2,953 | 558,600 |
| 2022/04/19 | 2,907 | 2,916 | 2,886 | 2,907 | 514,700 |
| 2022/04/18 | 2,871 | 2,882 | 2,837 | 2,859 | 521,000 |
| 2022/04/15 | 2,935 | 2,944 | 2,905 | 2,921 | 346,700 |
| 2022/04/14 | 2,918 | 2,955 | 2,907 | 2,950 | 562,400 |
| 2022/04/13 | 2,899 | 2,903 | 2,871 | 2,900 | 965,100 |
| 2022/04/12 | 2,900 | 2,918 | 2,854 | 2,854 | 663,400 |
| 2022/04/11 | 2,944 | 2,973 | 2,929 | 2,938 | 600,900 |
| 2022/04/08 | 2,926 | 2,936 | 2,886 | 2,933 | 706,400 |
| 2022/04/07 | 2,882 | 2,905 | 2,867 | 2,895 | 946,000 |
| 2022/04/06 | 3,035 | 3,035 | 2,960 | 2,961 | 993,900 |
| 2022/04/05 | 3,100 | 3,115 | 3,035 | 3,070 | 926,400 |
| 2022/04/04 | 3,045 | 3,045 | 2,993 | 3,010 | 666,300 |
| 2022/04/01 | 3,050 | 3,050 | 3,015 | 3,040 | 770,600 |
| 2022/03/31 | 3,010 | 3,120 | 3,000 | 3,090 | 1,103,200 |
| 2022/03/30 | 3,105 | 3,115 | 3,035 | 3,075 | 1,012,300 |
| 2022/03/29 | 3,135 | 3,170 | 3,130 | 3,160 | 874,200 |
| 2022/03/28 | 3,210 | 3,215 | 3,115 | 3,125 | 809,300 |
| 2022/03/25 | 3,175 | 3,210 | 3,165 | 3,195 | 998,100 |
| 2022/03/24 | 3,090 | 3,145 | 3,085 | 3,140 | 636,100 |
| 2022/03/23 | 3,105 | 3,140 | 3,080 | 3,125 | 897,600 |
| 2022/03/22 | 3,080 | 3,105 | 3,040 | 3,090 | 1,159,500 |
| 2022/03/18 | 3,055 | 3,090 | 3,020 | 3,030 | 2,072,100 |
| 2022/03/17 | 3,005 | 3,055 | 3,000 | 3,050 | 1,158,900 |
| 2022/03/16 | 2,960 | 2,990 | 2,943 | 2,970 | 1,010,400 |
| 2022/03/15 | 2,870 | 2,941 | 2,870 | 2,918 | 882,400 |
| 2022/03/14 | 2,824 | 2,878 | 2,822 | 2,866 | 813,400 |
| 2022/03/11 | 2,775 | 2,810 | 2,774 | 2,795 | 1,010,000 |
| 2022/03/10 | 2,780 | 2,823 | 2,747 | 2,821 | 1,287,600 |
| 2022/03/09 | 2,663 | 2,692 | 2,651 | 2,651 | 1,022,000 |
| 2022/03/08 | 2,680 | 2,720 | 2,644 | 2,647 | 1,431,900 |
| 2022/03/07 | 2,756 | 2,791 | 2,682 | 2,726 | 1,519,600 |
| 2022/03/04 | 2,878 | 2,892 | 2,810 | 2,833 | 973,400 |
| 2022/03/03 | 2,896 | 2,913 | 2,843 | 2,899 | 956,500 |
| 2022/03/02 | 2,899 | 2,918 | 2,850 | 2,850 | 1,077,300 |
| 2022/03/01 | 2,976 | 2,984 | 2,937 | 2,937 | 924,000 |
| 2022/02/28 | 2,920 | 2,951 | 2,901 | 2,938 | 1,076,000 |
| 2022/02/25 | 2,864 | 2,901 | 2,861 | 2,893 | 933,300 |
| 2022/02/24 | 2,850 | 2,893 | 2,837 | 2,874 | 1,203,700 |
| 2022/02/22 | 2,928 | 2,939 | 2,850 | 2,862 | 1,356,600 |
| 2022/02/21 | 2,987 | 2,999 | 2,966 | 2,978 | 545,400 |
| 2022/02/18 | 2,995 | 3,050 | 2,992 | 3,035 | 678,700 |
| 2022/02/17 | 3,045 | 3,070 | 3,025 | 3,030 | 973,600 |
| 2022/02/16 | 3,000 | 3,070 | 2,995 | 3,065 | 1,026,500 |
| 2022/02/15 | 2,995 | 3,010 | 2,939 | 2,952 | 1,443,900 |
| 2022/02/14 | 3,080 | 3,095 | 3,000 | 3,005 | 974,600 |
| 2022/02/10 | 3,030 | 3,060 | 3,020 | 3,055 | 826,100 |
| 2022/02/09 | 3,015 | 3,025 | 2,995 | 3,005 | 1,446,400 |
| 2022/02/08 | 2,997 | 3,050 | 2,994 | 3,005 | 1,089,900 |
| 2022/02/07 | 3,050 | 3,095 | 3,010 | 3,040 | 896,400 |
| 2022/02/04 | 3,000 | 3,075 | 2,985 | 3,055 | 1,472,100 |
| 2022/02/03 | 3,105 | 3,230 | 3,025 | 3,070 | 2,027,200 |
| 2022/02/02 | 2,995 | 3,080 | 2,988 | 3,065 | 806,200 |
| 2022/02/01 | 3,005 | 3,025 | 2,968 | 2,969 | 1,064,300 |
| 2022/01/31 | 2,960 | 3,045 | 2,955 | 3,040 | 976,600 |
| 2022/01/28 | 2,920 | 3,030 | 2,903 | 3,020 | 1,231,700 |
| 2022/01/27 | 3,105 | 3,110 | 2,960 | 2,970 | 1,265,500 |
| 2022/01/26 | 3,105 | 3,125 | 3,070 | 3,080 | 729,800 |
| 2022/01/25 | 3,215 | 3,220 | 3,095 | 3,140 | 761,900 |
| 2022/01/24 | 3,160 | 3,245 | 3,150 | 3,230 | 651,700 |
| 2022/01/21 | 3,125 | 3,170 | 3,085 | 3,160 | 917,200 |
| 2022/01/20 | 3,115 | 3,230 | 3,115 | 3,190 | 853,800 |
| 2022/01/19 | 3,205 | 3,260 | 3,165 | 3,185 | 1,052,400 |
| 2022/01/18 | 3,310 | 3,350 | 3,230 | 3,240 | 1,246,400 |
| 2022/01/17 | 3,345 | 3,365 | 3,295 | 3,305 | 477,100 |
| 2022/01/14 | 3,390 | 3,395 | 3,275 | 3,330 | 1,511,800 |
| 2022/01/13 | 3,420 | 3,480 | 3,380 | 3,460 | 1,273,100 |
| 2022/01/12 | 3,280 | 3,375 | 3,280 | 3,350 | 919,000 |
| 2022/01/11 | 3,290 | 3,320 | 3,265 | 3,290 | 558,500 |
| 2022/01/07 | 3,265 | 3,310 | 3,235 | 3,285 | 1,293,300 |
| 2022/01/06 | 3,280 | 3,290 | 3,215 | 3,225 | 827,100 |
| 2022/01/05 | 3,175 | 3,270 | 3,155 | 3,255 | 1,118,100 |
| 2022/01/04 | 3,110 | 3,125 | 3,075 | 3,100 | 509,800 |