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 |
|---|---|---|---|---|---|
| 2005/12/30 | 753 | 754 | 742 | 743 | 1,317,500 |
| 2005/12/29 | 760 | 760 | 748 | 750 | 1,908,000 |
| 2005/12/28 | 741 | 758 | 740 | 758 | 1,855,000 |
| 2005/12/27 | 741 | 747 | 740 | 745 | 2,866,500 |
| 2005/12/26 | 757 | 758 | 745 | 746 | 1,877,000 |
| 2005/12/22 | 754 | 763 | 750 | 757 | 4,798,000 |
| 2005/12/21 | 740 | 748 | 739 | 746 | 4,141,000 |
| 2005/12/20 | 740 | 745 | 735 | 742 | 2,812,500 |
| 2005/12/19 | 734 | 738 | 728 | 733 | 2,441,500 |
| 2005/12/16 | 736 | 750 | 730 | 735 | 2,878,500 |
| 2005/12/15 | 738 | 753 | 738 | 739 | 3,490,000 |
| 2005/12/14 | 767 | 767 | 746 | 749 | 4,516,000 |
| 2005/12/13 | 779 | 780 | 762 | 767 | 5,930,500 |
| 2005/12/12 | 765 | 780 | 761 | 778 | 12,294,000 |
| 2005/12/09 | 734 | 752 | 731 | 749 | 17,230,000 |
| 2005/12/08 | 726 | 736 | 722 | 725 | 7,418,000 |
| 2005/12/07 | 720 | 726 | 713 | 716 | 3,199,500 |
| 2005/12/06 | 738 | 738 | 719 | 719 | 4,579,500 |
| 2005/12/05 | 725 | 738 | 722 | 737 | 7,126,500 |
| 2005/12/02 | 709 | 721 | 707 | 721 | 6,221,000 |
| 2005/12/01 | 700 | 706 | 693 | 706 | 5,559,500 |
| 2005/11/30 | 700 | 705 | 698 | 701 | 3,702,500 |
| 2005/11/29 | 697 | 702 | 695 | 696 | 2,897,500 |
| 2005/11/28 | 701 | 703 | 695 | 700 | 3,934,000 |
| 2005/11/25 | 702 | 703 | 692 | 695 | 3,529,500 |
| 2005/11/24 | 710 | 710 | 700 | 702 | 3,502,500 |
| 2005/11/22 | 704 | 704 | 698 | 704 | 2,407,000 |
| 2005/11/21 | 711 | 714 | 694 | 701 | 5,141,000 |
| 2005/11/18 | 699 | 711 | 699 | 710 | 4,690,000 |
| 2005/11/17 | 691 | 697 | 688 | 695 | 3,430,000 |
| 2005/11/16 | 693 | 704 | 688 | 695 | 3,951,000 |
| 2005/11/15 | 702 | 702 | 689 | 694 | 3,922,000 |
| 2005/11/14 | 714 | 716 | 696 | 702 | 3,926,500 |
| 2005/11/11 | 728 | 729 | 713 | 713 | 3,933,000 |
| 2005/11/10 | 724 | 732 | 712 | 728 | 5,409,500 |
| 2005/11/09 | 715 | 735 | 710 | 731 | 5,845,500 |
| 2005/11/08 | 713 | 715 | 706 | 712 | 3,050,000 |
| 2005/11/07 | 710 | 716 | 706 | 709 | 3,367,500 |
| 2005/11/04 | 727 | 729 | 712 | 717 | 4,188,000 |
| 2005/11/02 | 724 | 724 | 717 | 723 | 3,515,000 |
| 2005/11/01 | 725 | 725 | 721 | 724 | 1,824,500 |
| 2005/10/31 | 720 | 724 | 715 | 724 | 3,021,000 |
| 2005/10/28 | 710 | 716 | 702 | 715 | 4,996,500 |
| 2005/10/27 | 725 | 726 | 708 | 709 | 5,484,000 |
| 2005/10/26 | 698 | 723 | 696 | 720 | 8,463,500 |
| 2005/10/25 | 677 | 689 | 677 | 686 | 3,637,000 |
| 2005/10/24 | 688 | 688 | 671 | 672 | 3,483,500 |
| 2005/10/21 | 680 | 689 | 675 | 686 | 4,086,000 |
| 2005/10/20 | 708 | 709 | 685 | 688 | 5,030,500 |
| 2005/10/19 | 705 | 714 | 691 | 702 | 8,570,500 |
| 2005/10/18 | 679 | 702 | 676 | 700 | 9,835,500 |
| 2005/10/17 | 684 | 686 | 676 | 676 | 4,295,500 |
| 2005/10/14 | 707 | 707 | 670 | 675 | 9,899,000 |
| 2005/10/13 | 719 | 720 | 702 | 708 | 5,376,000 |
| 2005/10/12 | 735 | 738 | 720 | 725 | 6,107,500 |
| 2005/10/11 | 715 | 725 | 709 | 725 | 5,915,000 |
| 2005/10/07 | 738 | 742 | 702 | 712 | 9,435,500 |
| 2005/10/06 | 752 | 756 | 738 | 746 | 5,248,000 |
| 2005/10/05 | 809 | 810 | 766 | 772 | 8,195,000 |
| 2005/10/04 | 817 | 824 | 791 | 813 | 9,375,000 |
| 2005/10/03 | 811 | 822 | 783 | 815 | 16,478,000 |