三菱ケミカルグループ(4188)の株価時系列情報
三菱ケミカルグループ(4188)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 | 555 | 557 | 548 | 551 | 6,646,000 |
| 2010/12/29 | 552 | 559 | 551 | 558 | 7,982,500 |
| 2010/12/28 | 554 | 563 | 552 | 556 | 7,720,500 |
| 2010/12/27 | 546 | 561 | 546 | 559 | 9,759,500 |
| 2010/12/24 | 548 | 553 | 544 | 547 | 7,058,500 |
| 2010/12/22 | 541 | 560 | 541 | 554 | 18,261,500 |
| 2010/12/21 | 528 | 541 | 526 | 539 | 9,507,500 |
| 2010/12/20 | 529 | 533 | 521 | 525 | 5,623,500 |
| 2010/12/17 | 527 | 531 | 525 | 528 | 6,524,500 |
| 2010/12/16 | 530 | 533 | 527 | 527 | 5,811,000 |
| 2010/12/15 | 534 | 536 | 528 | 529 | 9,480,000 |
| 2010/12/14 | 520 | 530 | 520 | 527 | 10,714,500 |
| 2010/12/13 | 514 | 520 | 511 | 519 | 8,148,500 |
| 2010/12/10 | 520 | 520 | 510 | 513 | 12,966,500 |
| 2010/12/09 | 520 | 522 | 511 | 515 | 9,549,500 |
| 2010/12/08 | 511 | 528 | 510 | 517 | 24,306,000 |
| 2010/12/07 | 506 | 512 | 503 | 510 | 17,687,500 |
| 2010/12/06 | 494 | 504 | 493 | 502 | 14,239,500 |
| 2010/12/03 | 491 | 492 | 487 | 490 | 7,654,500 |
| 2010/12/02 | 491 | 492 | 482 | 487 | 14,047,500 |
| 2010/12/01 | 478 | 486 | 475 | 483 | 8,255,500 |
| 2010/11/30 | 486 | 493 | 481 | 481 | 10,022,500 |
| 2010/11/29 | 486 | 493 | 482 | 486 | 8,929,000 |
| 2010/11/26 | 492 | 494 | 485 | 485 | 7,252,500 |
| 2010/11/25 | 492 | 495 | 485 | 492 | 6,213,000 |
| 2010/11/24 | 488 | 491 | 481 | 488 | 12,926,000 |
| 2010/11/22 | 482 | 494 | 478 | 491 | 12,339,000 |
| 2010/11/19 | 479 | 481 | 471 | 474 | 12,424,000 |
| 2010/11/18 | 452 | 476 | 451 | 476 | 16,031,500 |
| 2010/11/17 | 448 | 450 | 446 | 448 | 7,641,000 |
| 2010/11/16 | 453 | 455 | 441 | 447 | 8,290,500 |
| 2010/11/15 | 450 | 452 | 447 | 449 | 5,513,000 |
| 2010/11/12 | 455 | 457 | 446 | 447 | 6,753,500 |
| 2010/11/11 | 457 | 459 | 452 | 453 | 6,561,000 |
| 2010/11/10 | 456 | 462 | 454 | 456 | 7,407,000 |
| 2010/11/09 | 455 | 466 | 455 | 457 | 8,678,500 |
| 2010/11/08 | 455 | 462 | 455 | 461 | 8,227,500 |
| 2010/11/05 | 445 | 455 | 444 | 452 | 13,465,500 |
| 2010/11/04 | 430 | 442 | 427 | 437 | 15,731,500 |
| 2010/11/02 | 414 | 431 | 404 | 428 | 20,511,500 |
| 2010/11/01 | 416 | 419 | 410 | 411 | 5,608,000 |
| 2010/10/29 | 418 | 419 | 409 | 415 | 8,174,500 |
| 2010/10/28 | 427 | 427 | 412 | 418 | 16,285,000 |
| 2010/10/27 | 425 | 427 | 417 | 421 | 7,286,000 |
| 2010/10/26 | 420 | 425 | 418 | 422 | 6,574,500 |
| 2010/10/25 | 424 | 424 | 417 | 420 | 5,208,000 |
| 2010/10/22 | 417 | 427 | 414 | 424 | 8,566,500 |
| 2010/10/21 | 419 | 422 | 411 | 412 | 9,644,000 |
| 2010/10/20 | 420 | 421 | 412 | 419 | 11,827,500 |
| 2010/10/19 | 425 | 434 | 425 | 430 | 7,119,500 |
| 2010/10/18 | 420 | 429 | 419 | 427 | 9,211,000 |
| 2010/10/15 | 422 | 426 | 416 | 424 | 9,046,000 |
| 2010/10/14 | 417 | 422 | 413 | 422 | 12,531,000 |
| 2010/10/13 | 416 | 421 | 414 | 414 | 7,503,000 |
| 2010/10/12 | 430 | 430 | 411 | 411 | 6,525,500 |
| 2010/10/08 | 426 | 430 | 421 | 426 | 10,400,500 |
| 2010/10/07 | 421 | 428 | 421 | 425 | 5,603,500 |
| 2010/10/06 | 416 | 425 | 410 | 424 | 10,675,000 |
| 2010/10/05 | 417 | 418 | 405 | 414 | 13,545,000 |
| 2010/10/04 | 415 | 422 | 412 | 417 | 7,535,000 |
| 2010/10/01 | 424 | 426 | 411 | 414 | 12,113,500 |
| 2010/09/30 | 432 | 435 | 421 | 424 | 8,736,000 |
| 2010/09/29 | 426 | 433 | 426 | 429 | 9,736,500 |
| 2010/09/28 | 426 | 427 | 421 | 423 | 9,013,500 |
| 2010/09/27 | 429 | 431 | 413 | 425 | 22,498,000 |
| 2010/09/24 | 432 | 435 | 426 | 427 | 6,947,500 |
| 2010/09/22 | 435 | 437 | 432 | 435 | 4,060,500 |
| 2010/09/21 | 448 | 449 | 437 | 438 | 6,100,500 |
| 2010/09/17 | 439 | 446 | 437 | 444 | 5,658,500 |
| 2010/09/16 | 444 | 444 | 434 | 436 | 6,842,500 |
| 2010/09/15 | 430 | 444 | 423 | 441 | 9,754,500 |
| 2010/09/14 | 435 | 436 | 426 | 428 | 3,915,500 |
| 2010/09/13 | 435 | 438 | 433 | 434 | 5,264,000 |
| 2010/09/10 | 429 | 437 | 427 | 434 | 13,447,000 |
| 2010/09/09 | 416 | 422 | 415 | 420 | 5,124,500 |
| 2010/09/08 | 417 | 420 | 411 | 412 | 4,692,000 |
| 2010/09/07 | 425 | 432 | 422 | 426 | 13,258,500 |
| 2010/09/06 | 414 | 419 | 407 | 419 | 7,888,000 |
| 2010/09/03 | 407 | 417 | 406 | 413 | 13,266,000 |
| 2010/09/02 | 411 | 412 | 400 | 406 | 6,276,500 |
| 2010/09/01 | 402 | 407 | 396 | 405 | 7,247,000 |
| 2010/08/31 | 410 | 411 | 397 | 398 | 10,909,500 |
| 2010/08/30 | 418 | 424 | 414 | 416 | 9,255,500 |
| 2010/08/27 | 404 | 416 | 403 | 414 | 6,032,000 |
| 2010/08/26 | 410 | 412 | 400 | 407 | 9,194,500 |
| 2010/08/25 | 407 | 410 | 398 | 402 | 5,959,500 |
| 2010/08/24 | 412 | 414 | 409 | 410 | 3,500,500 |
| 2010/08/23 | 418 | 420 | 415 | 418 | 4,824,000 |
| 2010/08/20 | 421 | 423 | 416 | 418 | 6,021,000 |
| 2010/08/19 | 423 | 431 | 423 | 429 | 4,769,000 |
| 2010/08/18 | 424 | 427 | 419 | 423 | 5,119,500 |
| 2010/08/17 | 417 | 427 | 414 | 421 | 8,102,500 |
| 2010/08/16 | 423 | 423 | 412 | 419 | 8,180,000 |
| 2010/08/13 | 426 | 428 | 420 | 427 | 6,325,500 |
| 2010/08/12 | 420 | 431 | 416 | 430 | 8,745,500 |
| 2010/08/11 | 433 | 434 | 426 | 430 | 6,989,000 |
| 2010/08/10 | 453 | 453 | 437 | 439 | 8,970,000 |
| 2010/08/09 | 444 | 453 | 443 | 451 | 7,852,000 |
| 2010/08/06 | 441 | 450 | 438 | 449 | 8,750,500 |
| 2010/08/05 | 449 | 450 | 435 | 441 | 7,142,000 |
| 2010/08/04 | 459 | 467 | 437 | 440 | 20,011,000 |
| 2010/08/03 | 457 | 461 | 454 | 458 | 5,382,500 |
| 2010/08/02 | 447 | 457 | 444 | 449 | 4,632,000 |
| 2010/07/30 | 454 | 455 | 442 | 446 | 8,747,500 |
| 2010/07/29 | 455 | 461 | 453 | 459 | 4,300,000 |
| 2010/07/28 | 462 | 467 | 455 | 459 | 9,736,500 |
| 2010/07/27 | 445 | 457 | 445 | 451 | 7,100,500 |
| 2010/07/26 | 442 | 449 | 441 | 445 | 4,691,500 |
| 2010/07/23 | 437 | 437 | 431 | 434 | 5,696,000 |
| 2010/07/22 | 430 | 430 | 424 | 425 | 6,234,000 |
| 2010/07/21 | 432 | 439 | 429 | 438 | 11,530,000 |
| 2010/07/20 | 420 | 431 | 419 | 427 | 7,474,500 |
| 2010/07/16 | 435 | 435 | 421 | 422 | 5,875,500 |
| 2010/07/15 | 441 | 442 | 434 | 436 | 5,977,000 |
| 2010/07/14 | 436 | 448 | 435 | 445 | 5,602,500 |
| 2010/07/13 | 433 | 435 | 424 | 428 | 7,317,500 |
| 2010/07/12 | 433 | 439 | 429 | 429 | 3,834,000 |
| 2010/07/09 | 435 | 436 | 427 | 432 | 5,699,500 |
| 2010/07/08 | 436 | 446 | 430 | 432 | 10,701,500 |
| 2010/07/07 | 427 | 435 | 424 | 428 | 6,071,500 |
| 2010/07/06 | 420 | 432 | 416 | 430 | 7,417,500 |
| 2010/07/05 | 430 | 434 | 426 | 427 | 5,758,000 |
| 2010/07/02 | 418 | 432 | 416 | 428 | 9,816,500 |
| 2010/07/01 | 409 | 416 | 407 | 415 | 8,141,000 |
| 2010/06/30 | 418 | 420 | 408 | 409 | 12,992,500 |
| 2010/06/29 | 439 | 443 | 427 | 429 | 5,547,000 |
| 2010/06/28 | 446 | 449 | 440 | 442 | 4,346,000 |
| 2010/06/25 | 454 | 456 | 445 | 449 | 6,165,500 |
| 2010/06/24 | 457 | 465 | 457 | 461 | 4,268,500 |
| 2010/06/23 | 459 | 464 | 456 | 457 | 4,596,000 |
| 2010/06/22 | 469 | 475 | 466 | 467 | 4,978,000 |
| 2010/06/21 | 471 | 476 | 470 | 475 | 5,357,000 |
| 2010/06/18 | 463 | 466 | 460 | 465 | 3,391,000 |
| 2010/06/17 | 463 | 469 | 460 | 462 | 3,377,000 |
| 2010/06/16 | 472 | 475 | 463 | 464 | 8,473,500 |
| 2010/06/15 | 459 | 467 | 459 | 464 | 7,752,500 |
| 2010/06/14 | 446 | 458 | 445 | 458 | 6,048,500 |
| 2010/06/11 | 446 | 446 | 437 | 438 | 8,146,500 |
| 2010/06/10 | 425 | 433 | 424 | 431 | 5,200,000 |
| 2010/06/09 | 423 | 430 | 422 | 425 | 7,440,500 |
| 2010/06/08 | 424 | 431 | 423 | 425 | 6,717,000 |
| 2010/06/07 | 433 | 434 | 427 | 428 | 7,519,500 |
| 2010/06/04 | 440 | 451 | 438 | 441 | 7,927,500 |
| 2010/06/03 | 434 | 444 | 433 | 442 | 9,797,500 |
| 2010/06/02 | 422 | 436 | 420 | 427 | 11,514,000 |
| 2010/06/01 | 424 | 428 | 419 | 425 | 5,603,000 |
| 2010/05/31 | 427 | 428 | 421 | 423 | 11,200,000 |
| 2010/05/28 | 436 | 443 | 427 | 430 | 9,690,000 |
| 2010/05/27 | 413 | 430 | 412 | 428 | 10,878,000 |
| 2010/05/26 | 421 | 427 | 413 | 422 | 11,219,000 |
| 2010/05/25 | 435 | 435 | 418 | 421 | 12,640,500 |
| 2010/05/24 | 444 | 445 | 432 | 442 | 11,033,000 |
| 2010/05/21 | 432 | 440 | 426 | 437 | 9,113,500 |
| 2010/05/20 | 448 | 453 | 441 | 444 | 11,527,500 |
| 2010/05/19 | 454 | 459 | 446 | 453 | 12,566,500 |
| 2010/05/18 | 488 | 489 | 461 | 462 | 9,411,500 |
| 2010/05/17 | 488 | 488 | 478 | 485 | 9,167,000 |
| 2010/05/14 | 500 | 506 | 488 | 494 | 12,410,000 |
| 2010/05/13 | 486 | 501 | 477 | 498 | 11,838,000 |
| 2010/05/12 | 481 | 487 | 477 | 482 | 6,370,500 |
| 2010/05/11 | 483 | 502 | 476 | 477 | 12,787,500 |
| 2010/05/10 | 464 | 477 | 464 | 475 | 6,697,000 |
| 2010/05/07 | 458 | 475 | 456 | 468 | 9,007,500 |
| 2010/05/06 | 493 | 494 | 480 | 482 | 8,698,500 |
| 2010/04/30 | 498 | 509 | 497 | 503 | 13,312,000 |
| 2010/04/28 | 488 | 491 | 485 | 487 | 7,355,500 |
| 2010/04/27 | 493 | 498 | 487 | 494 | 10,774,500 |
| 2010/04/26 | 474 | 486 | 473 | 485 | 9,570,500 |
| 2010/04/23 | 470 | 470 | 460 | 466 | 4,663,000 |
| 2010/04/22 | 475 | 475 | 462 | 470 | 6,067,500 |
| 2010/04/21 | 470 | 475 | 467 | 474 | 6,683,000 |
| 2010/04/20 | 459 | 469 | 459 | 461 | 7,213,000 |
| 2010/04/19 | 460 | 466 | 457 | 458 | 4,984,500 |
| 2010/04/16 | 480 | 480 | 466 | 467 | 8,663,500 |
| 2010/04/15 | 482 | 483 | 477 | 479 | 6,965,500 |
| 2010/04/14 | 479 | 483 | 479 | 481 | 8,017,500 |
| 2010/04/13 | 494 | 497 | 483 | 487 | 9,959,000 |
| 2010/04/12 | 487 | 489 | 484 | 485 | 4,931,000 |
| 2010/04/09 | 472 | 489 | 472 | 486 | 8,498,500 |
| 2010/04/08 | 483 | 484 | 479 | 480 | 4,484,000 |
| 2010/04/07 | 485 | 490 | 481 | 483 | 5,670,500 |
| 2010/04/06 | 493 | 493 | 481 | 483 | 5,156,500 |
| 2010/04/05 | 495 | 496 | 486 | 488 | 4,321,000 |
| 2010/04/02 | 494 | 494 | 486 | 489 | 4,424,500 |
| 2010/04/01 | 479 | 487 | 474 | 486 | 6,081,000 |
| 2010/03/31 | 482 | 482 | 475 | 478 | 5,911,500 |
| 2010/03/30 | 468 | 482 | 467 | 481 | 10,738,000 |
| 2010/03/29 | 457 | 467 | 457 | 463 | 6,539,000 |
| 2010/03/26 | 448 | 467 | 448 | 466 | 7,973,500 |
| 2010/03/25 | 458 | 458 | 445 | 447 | 7,927,000 |
| 2010/03/24 | 458 | 460 | 451 | 455 | 5,607,500 |
| 2010/03/23 | 449 | 464 | 448 | 451 | 11,533,000 |
| 2010/03/19 | 436 | 456 | 436 | 451 | 13,312,000 |
| 2010/03/18 | 442 | 443 | 434 | 435 | 3,407,000 |
| 2010/03/17 | 438 | 441 | 436 | 441 | 5,401,500 |
| 2010/03/16 | 438 | 440 | 437 | 439 | 3,336,500 |
| 2010/03/15 | 449 | 452 | 436 | 440 | 6,823,000 |
| 2010/03/12 | 432 | 449 | 431 | 441 | 17,750,500 |
| 2010/03/11 | 434 | 439 | 429 | 433 | 6,463,000 |
| 2010/03/10 | 441 | 441 | 432 | 432 | 7,439,500 |
| 2010/03/09 | 441 | 449 | 440 | 441 | 6,644,500 |
| 2010/03/08 | 446 | 447 | 441 | 445 | 5,408,500 |
| 2010/03/05 | 433 | 440 | 433 | 440 | 8,505,000 |
| 2010/03/04 | 427 | 440 | 425 | 433 | 20,072,000 |
| 2010/03/03 | 415 | 421 | 413 | 420 | 9,197,000 |
| 2010/03/02 | 407 | 412 | 404 | 409 | 4,115,000 |
| 2010/03/01 | 400 | 409 | 400 | 407 | 4,962,000 |
| 2010/02/26 | 397 | 406 | 396 | 403 | 6,867,000 |
| 2010/02/25 | 405 | 406 | 399 | 401 | 4,969,000 |
| 2010/02/24 | 406 | 407 | 402 | 405 | 7,699,000 |
| 2010/02/23 | 417 | 421 | 407 | 414 | 11,767,500 |
| 2010/02/22 | 398 | 407 | 398 | 402 | 6,238,500 |
| 2010/02/19 | 392 | 407 | 391 | 398 | 9,525,500 |
| 2010/02/18 | 391 | 393 | 386 | 389 | 4,687,000 |
| 2010/02/17 | 378 | 391 | 376 | 390 | 6,851,500 |
| 2010/02/16 | 378 | 382 | 375 | 375 | 2,995,000 |
| 2010/02/15 | 378 | 378 | 369 | 374 | 3,484,000 |
| 2010/02/12 | 380 | 384 | 372 | 374 | 6,679,000 |
| 2010/02/10 | 384 | 384 | 378 | 381 | 2,894,000 |
| 2010/02/09 | 381 | 384 | 376 | 379 | 3,307,000 |
| 2010/02/08 | 384 | 393 | 382 | 387 | 5,301,500 |
| 2010/02/05 | 376 | 391 | 376 | 386 | 6,341,000 |
| 2010/02/04 | 390 | 395 | 383 | 391 | 10,669,500 |
| 2010/02/03 | 378 | 388 | 378 | 382 | 4,067,000 |
| 2010/02/02 | 373 | 379 | 372 | 376 | 2,868,500 |
| 2010/02/01 | 375 | 376 | 365 | 369 | 5,337,500 |
| 2010/01/29 | 383 | 383 | 377 | 377 | 4,359,000 |
| 2010/01/28 | 383 | 390 | 380 | 385 | 3,937,000 |
| 2010/01/27 | 391 | 395 | 382 | 383 | 4,492,500 |
| 2010/01/26 | 387 | 399 | 387 | 389 | 7,883,500 |
| 2010/01/25 | 386 | 391 | 384 | 386 | 7,655,000 |
| 2010/01/22 | 404 | 406 | 396 | 402 | 6,255,500 |
| 2010/01/21 | 405 | 410 | 396 | 407 | 6,128,500 |
| 2010/01/20 | 409 | 413 | 401 | 402 | 3,974,500 |
| 2010/01/19 | 408 | 411 | 404 | 407 | 3,120,500 |
| 2010/01/18 | 411 | 415 | 408 | 410 | 2,337,500 |
| 2010/01/15 | 414 | 417 | 409 | 416 | 6,737,000 |
| 2010/01/14 | 406 | 416 | 406 | 413 | 5,063,000 |
| 2010/01/13 | 404 | 413 | 404 | 405 | 3,729,000 |
| 2010/01/12 | 404 | 410 | 401 | 410 | 6,116,000 |
| 2010/01/08 | 400 | 404 | 399 | 403 | 4,083,500 |
| 2010/01/07 | 397 | 405 | 396 | 402 | 3,675,000 |
| 2010/01/06 | 399 | 401 | 394 | 400 | 3,787,000 |
| 2010/01/05 | 401 | 405 | 397 | 398 | 4,407,000 |
| 2010/01/04 | 393 | 397 | 392 | 393 | 2,005,500 |