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 |
|---|---|---|---|---|---|
| 2006/12/29 | 750 | 756 | 747 | 750 | 1,406,500 |
| 2006/12/28 | 749 | 754 | 743 | 747 | 1,695,500 |
| 2006/12/27 | 740 | 748 | 738 | 746 | 1,574,000 |
| 2006/12/26 | 733 | 738 | 731 | 738 | 1,469,500 |
| 2006/12/25 | 744 | 744 | 734 | 735 | 797,000 |
| 2006/12/22 | 731 | 743 | 731 | 737 | 1,647,500 |
| 2006/12/21 | 737 | 746 | 737 | 741 | 2,530,000 |
| 2006/12/20 | 731 | 744 | 730 | 740 | 2,961,000 |
| 2006/12/19 | 721 | 732 | 721 | 726 | 3,925,000 |
| 2006/12/18 | 724 | 729 | 718 | 727 | 3,051,500 |
| 2006/12/15 | 737 | 737 | 723 | 727 | 4,427,000 |
| 2006/12/14 | 734 | 736 | 727 | 733 | 3,067,500 |
| 2006/12/13 | 730 | 739 | 727 | 737 | 3,935,500 |
| 2006/12/12 | 735 | 736 | 725 | 727 | 3,806,000 |
| 2006/12/11 | 728 | 741 | 727 | 737 | 3,936,000 |
| 2006/12/08 | 718 | 727 | 718 | 727 | 7,271,000 |
| 2006/12/07 | 715 | 720 | 710 | 720 | 3,209,500 |
| 2006/12/06 | 705 | 713 | 703 | 713 | 3,896,000 |
| 2006/12/05 | 716 | 719 | 704 | 705 | 5,194,000 |
| 2006/12/04 | 706 | 718 | 702 | 715 | 3,579,500 |
| 2006/12/01 | 705 | 712 | 700 | 709 | 4,035,500 |
| 2006/11/30 | 699 | 704 | 696 | 704 | 6,307,500 |
| 2006/11/29 | 691 | 698 | 685 | 693 | 2,933,500 |
| 2006/11/28 | 675 | 691 | 668 | 689 | 6,166,500 |
| 2006/11/27 | 681 | 691 | 681 | 688 | 2,659,500 |
| 2006/11/24 | 696 | 696 | 680 | 684 | 3,252,000 |
| 2006/11/22 | 683 | 692 | 682 | 691 | 2,114,500 |
| 2006/11/21 | 690 | 696 | 680 | 683 | 2,293,000 |
| 2006/11/20 | 685 | 693 | 683 | 685 | 4,194,000 |
| 2006/11/17 | 703 | 705 | 691 | 692 | 4,124,500 |
| 2006/11/16 | 710 | 719 | 705 | 705 | 2,168,000 |
| 2006/11/15 | 716 | 716 | 706 | 708 | 3,240,000 |
| 2006/11/14 | 717 | 724 | 706 | 711 | 4,214,500 |
| 2006/11/13 | 717 | 721 | 707 | 711 | 4,355,000 |
| 2006/11/10 | 742 | 746 | 720 | 723 | 8,451,500 |
| 2006/11/09 | 760 | 772 | 727 | 741 | 6,614,000 |
| 2006/11/08 | 761 | 770 | 760 | 766 | 3,513,500 |
| 2006/11/07 | 775 | 775 | 761 | 763 | 2,782,000 |
| 2006/11/06 | 769 | 773 | 760 | 773 | 3,104,000 |
| 2006/11/02 | 760 | 776 | 759 | 775 | 4,644,000 |
| 2006/11/01 | 753 | 762 | 745 | 760 | 2,920,500 |
| 2006/10/31 | 766 | 767 | 747 | 748 | 3,950,500 |
| 2006/10/30 | 752 | 753 | 741 | 746 | 4,153,500 |
| 2006/10/27 | 774 | 777 | 758 | 760 | 4,441,500 |
| 2006/10/26 | 774 | 776 | 767 | 772 | 2,991,500 |
| 2006/10/25 | 772 | 775 | 767 | 771 | 3,031,500 |
| 2006/10/24 | 769 | 772 | 763 | 771 | 2,555,000 |
| 2006/10/23 | 767 | 770 | 763 | 769 | 2,117,000 |
| 2006/10/20 | 761 | 767 | 759 | 766 | 1,654,000 |
| 2006/10/19 | 760 | 767 | 752 | 756 | 1,948,000 |
| 2006/10/18 | 762 | 765 | 753 | 762 | 2,124,500 |
| 2006/10/17 | 772 | 772 | 761 | 767 | 2,926,000 |
| 2006/10/16 | 770 | 773 | 768 | 770 | 1,723,000 |
| 2006/10/13 | 762 | 768 | 760 | 765 | 2,661,000 |
| 2006/10/12 | 754 | 756 | 747 | 756 | 3,060,000 |
| 2006/10/11 | 754 | 757 | 748 | 749 | 2,049,500 |
| 2006/10/10 | 750 | 761 | 749 | 752 | 2,703,000 |
| 2006/10/06 | 764 | 766 | 753 | 760 | 1,602,000 |
| 2006/10/05 | 756 | 770 | 753 | 770 | 3,501,000 |
| 2006/10/04 | 766 | 773 | 745 | 750 | 4,580,000 |
| 2006/10/03 | 764 | 768 | 755 | 766 | 5,379,500 |
| 2006/10/02 | 746 | 766 | 745 | 766 | 6,065,500 |
| 2006/09/29 | 740 | 747 | 737 | 740 | 3,764,000 |
| 2006/09/28 | 734 | 737 | 723 | 733 | 5,489,500 |
| 2006/09/27 | 720 | 738 | 715 | 734 | 4,876,500 |
| 2006/09/26 | 719 | 726 | 713 | 720 | 1,004,000 |
| 2006/09/25 | 732 | 734 | 708 | 729 | 2,989,500 |
| 2006/09/22 | 722 | 730 | 720 | 725 | 2,354,500 |
| 2006/09/21 | 725 | 738 | 721 | 735 | 2,548,000 |
| 2006/09/20 | 727 | 729 | 713 | 721 | 4,233,000 |
| 2006/09/19 | 742 | 755 | 734 | 737 | 2,259,500 |
| 2006/09/15 | 746 | 747 | 733 | 745 | 1,883,000 |
| 2006/09/14 | 733 | 742 | 729 | 738 | 1,451,000 |
| 2006/09/13 | 728 | 734 | 719 | 725 | 1,873,500 |
| 2006/09/12 | 733 | 737 | 721 | 724 | 2,106,000 |
| 2006/09/11 | 740 | 743 | 732 | 732 | 1,732,000 |
| 2006/09/08 | 737 | 750 | 737 | 746 | 3,991,500 |
| 2006/09/07 | 755 | 758 | 735 | 743 | 3,469,500 |
| 2006/09/06 | 763 | 767 | 756 | 765 | 2,719,500 |
| 2006/09/05 | 765 | 765 | 752 | 761 | 2,106,500 |
| 2006/09/04 | 771 | 776 | 765 | 765 | 1,888,500 |
| 2006/09/01 | 762 | 770 | 758 | 766 | 1,602,000 |
| 2006/08/31 | 760 | 770 | 759 | 770 | 2,598,000 |
| 2006/08/30 | 763 | 763 | 750 | 758 | 2,128,000 |
| 2006/08/29 | 755 | 769 | 751 | 758 | 3,232,500 |
| 2006/08/28 | 756 | 757 | 743 | 748 | 3,009,000 |
| 2006/08/25 | 763 | 772 | 756 | 756 | 2,591,500 |
| 2006/08/24 | 770 | 773 | 761 | 762 | 1,363,000 |
| 2006/08/23 | 769 | 777 | 768 | 773 | 3,420,000 |
| 2006/08/22 | 763 | 768 | 756 | 765 | 1,844,500 |
| 2006/08/21 | 765 | 765 | 755 | 759 | 1,425,500 |
| 2006/08/18 | 765 | 771 | 763 | 768 | 3,350,500 |
| 2006/08/17 | 756 | 767 | 754 | 754 | 3,340,000 |
| 2006/08/16 | 748 | 757 | 747 | 756 | 2,774,500 |
| 2006/08/15 | 746 | 749 | 739 | 747 | 1,440,000 |
| 2006/08/14 | 740 | 753 | 737 | 750 | 2,162,500 |
| 2006/08/11 | 735 | 743 | 735 | 739 | 2,863,000 |
| 2006/08/10 | 732 | 739 | 726 | 735 | 2,964,500 |
| 2006/08/09 | 724 | 732 | 711 | 732 | 2,648,000 |
| 2006/08/08 | 725 | 732 | 720 | 731 | 3,544,500 |
| 2006/08/07 | 728 | 730 | 717 | 720 | 3,297,500 |
| 2006/08/04 | 726 | 729 | 720 | 725 | 2,272,000 |
| 2006/08/03 | 719 | 730 | 717 | 730 | 6,074,500 |
| 2006/08/02 | 702 | 711 | 700 | 711 | 4,059,000 |
| 2006/08/01 | 708 | 711 | 695 | 702 | 5,640,000 |
| 2006/07/31 | 718 | 733 | 711 | 721 | 5,135,500 |
| 2006/07/28 | 713 | 714 | 702 | 711 | 4,123,000 |
| 2006/07/27 | 710 | 718 | 703 | 713 | 6,086,000 |
| 2006/07/26 | 707 | 709 | 694 | 696 | 2,777,500 |
| 2006/07/25 | 710 | 710 | 698 | 700 | 4,260,000 |
| 2006/07/24 | 688 | 700 | 683 | 700 | 3,073,000 |
| 2006/07/21 | 700 | 710 | 697 | 697 | 3,873,000 |
| 2006/07/20 | 698 | 699 | 689 | 699 | 2,639,500 |
| 2006/07/19 | 678 | 694 | 675 | 680 | 3,433,000 |
| 2006/07/18 | 679 | 679 | 665 | 668 | 4,248,000 |
| 2006/07/14 | 679 | 694 | 673 | 679 | 6,515,000 |
| 2006/07/13 | 690 | 705 | 687 | 695 | 4,276,000 |
| 2006/07/12 | 709 | 714 | 695 | 701 | 4,053,500 |
| 2006/07/11 | 715 | 720 | 700 | 709 | 3,300,500 |
| 2006/07/10 | 700 | 715 | 694 | 714 | 3,596,000 |
| 2006/07/07 | 700 | 702 | 693 | 699 | 2,348,000 |
| 2006/07/06 | 705 | 708 | 691 | 695 | 4,685,000 |
| 2006/07/05 | 712 | 712 | 703 | 705 | 4,505,500 |
| 2006/07/04 | 715 | 715 | 704 | 705 | 2,252,000 |
| 2006/07/03 | 710 | 714 | 705 | 707 | 2,908,500 |
| 2006/06/30 | 701 | 715 | 700 | 715 | 4,705,000 |
| 2006/06/29 | 677 | 693 | 677 | 687 | 5,486,000 |
| 2006/06/28 | 692 | 692 | 679 | 686 | 5,273,000 |
| 2006/06/27 | 697 | 701 | 690 | 692 | 3,078,500 |
| 2006/06/26 | 688 | 709 | 688 | 704 | 4,399,000 |
| 2006/06/23 | 703 | 703 | 685 | 694 | 3,472,500 |
| 2006/06/22 | 677 | 703 | 677 | 703 | 7,150,000 |
| 2006/06/21 | 714 | 714 | 686 | 687 | 3,979,500 |
| 2006/06/20 | 710 | 719 | 696 | 704 | 5,670,500 |
| 2006/06/19 | 695 | 700 | 691 | 695 | 1,686,500 |
| 2006/06/16 | 698 | 703 | 690 | 693 | 4,165,500 |
| 2006/06/15 | 686 | 690 | 675 | 686 | 3,873,000 |
| 2006/06/14 | 664 | 686 | 657 | 685 | 3,217,500 |
| 2006/06/13 | 690 | 698 | 674 | 674 | 3,812,500 |
| 2006/06/12 | 686 | 696 | 681 | 689 | 4,174,500 |
| 2006/06/09 | 693 | 704 | 678 | 701 | 6,536,500 |
| 2006/06/08 | 712 | 716 | 682 | 703 | 5,609,000 |
| 2006/06/07 | 733 | 740 | 714 | 716 | 3,700,000 |
| 2006/06/06 | 740 | 748 | 731 | 733 | 4,294,500 |
| 2006/06/05 | 758 | 765 | 753 | 756 | 2,697,000 |
| 2006/06/02 | 760 | 771 | 734 | 770 | 4,506,500 |
| 2006/06/01 | 753 | 767 | 748 | 767 | 4,253,000 |
| 2006/05/31 | 747 | 751 | 737 | 741 | 5,694,000 |
| 2006/05/30 | 746 | 749 | 734 | 737 | 2,953,500 |
| 2006/05/29 | 758 | 758 | 744 | 745 | 1,456,500 |
| 2006/05/26 | 749 | 755 | 737 | 752 | 2,485,500 |
| 2006/05/25 | 737 | 748 | 735 | 737 | 2,823,500 |
| 2006/05/24 | 727 | 737 | 720 | 735 | 5,290,500 |
| 2006/05/23 | 737 | 747 | 724 | 724 | 3,584,000 |
| 2006/05/22 | 752 | 764 | 744 | 747 | 1,902,000 |
| 2006/05/19 | 749 | 756 | 743 | 751 | 2,838,500 |
| 2006/05/18 | 736 | 758 | 736 | 747 | 3,979,500 |
| 2006/05/17 | 746 | 757 | 740 | 751 | 2,507,500 |
| 2006/05/16 | 760 | 769 | 748 | 756 | 3,137,500 |
| 2006/05/15 | 756 | 775 | 753 | 770 | 7,101,500 |
| 2006/05/12 | 750 | 761 | 743 | 756 | 6,072,000 |
| 2006/05/11 | 734 | 765 | 721 | 755 | 8,374,000 |
| 2006/05/10 | 736 | 745 | 724 | 731 | 3,588,000 |
| 2006/05/09 | 737 | 743 | 733 | 736 | 2,072,500 |
| 2006/05/08 | 746 | 747 | 730 | 739 | 3,117,000 |
| 2006/05/02 | 732 | 749 | 727 | 735 | 3,004,000 |
| 2006/05/01 | 721 | 729 | 721 | 726 | 1,294,000 |
| 2006/04/28 | 730 | 735 | 715 | 720 | 3,358,000 |
| 2006/04/27 | 740 | 740 | 728 | 731 | 1,647,500 |
| 2006/04/26 | 726 | 736 | 722 | 735 | 3,208,000 |
| 2006/04/25 | 743 | 743 | 714 | 722 | 5,302,000 |
| 2006/04/24 | 745 | 748 | 731 | 738 | 4,123,500 |
| 2006/04/21 | 755 | 759 | 745 | 750 | 3,315,000 |
| 2006/04/20 | 755 | 757 | 749 | 752 | 3,111,500 |
| 2006/04/19 | 767 | 768 | 759 | 759 | 2,351,000 |
| 2006/04/18 | 753 | 761 | 746 | 758 | 3,085,500 |
| 2006/04/17 | 761 | 762 | 747 | 748 | 2,114,000 |
| 2006/04/14 | 770 | 770 | 758 | 761 | 1,967,500 |
| 2006/04/13 | 762 | 770 | 757 | 765 | 2,421,000 |
| 2006/04/12 | 767 | 772 | 759 | 762 | 2,785,500 |
| 2006/04/11 | 780 | 780 | 765 | 773 | 3,360,000 |
| 2006/04/10 | 775 | 779 | 772 | 777 | 3,810,500 |
| 2006/04/07 | 770 | 790 | 770 | 790 | 8,944,500 |
| 2006/04/06 | 765 | 773 | 763 | 770 | 6,722,500 |
| 2006/04/05 | 757 | 767 | 754 | 765 | 7,563,500 |
| 2006/04/04 | 743 | 758 | 742 | 752 | 6,725,000 |
| 2006/04/03 | 730 | 742 | 726 | 741 | 5,317,500 |
| 2006/03/31 | 738 | 738 | 723 | 726 | 2,643,000 |
| 2006/03/30 | 737 | 744 | 731 | 738 | 3,754,000 |
| 2006/03/29 | 725 | 738 | 718 | 737 | 5,038,000 |
| 2006/03/28 | 714 | 731 | 710 | 729 | 3,127,500 |
| 2006/03/27 | 711 | 718 | 711 | 715 | 4,588,500 |
| 2006/03/24 | 710 | 716 | 707 | 715 | 4,784,000 |
| 2006/03/23 | 734 | 736 | 717 | 721 | 4,089,000 |
| 2006/03/22 | 737 | 740 | 730 | 737 | 3,387,500 |
| 2006/03/20 | 714 | 731 | 711 | 730 | 3,329,000 |
| 2006/03/17 | 707 | 714 | 703 | 713 | 2,688,000 |
| 2006/03/16 | 708 | 711 | 700 | 706 | 5,341,000 |
| 2006/03/15 | 705 | 714 | 705 | 711 | 4,433,000 |
| 2006/03/14 | 712 | 714 | 703 | 704 | 3,223,500 |
| 2006/03/13 | 712 | 719 | 710 | 715 | 3,934,000 |
| 2006/03/10 | 713 | 725 | 709 | 716 | 5,419,500 |
| 2006/03/09 | 703 | 717 | 702 | 717 | 2,404,000 |
| 2006/03/08 | 702 | 705 | 696 | 705 | 3,153,500 |
| 2006/03/07 | 708 | 709 | 702 | 703 | 2,705,500 |
| 2006/03/06 | 711 | 714 | 703 | 714 | 2,994,000 |
| 2006/03/03 | 714 | 715 | 706 | 707 | 2,486,000 |
| 2006/03/02 | 703 | 720 | 703 | 716 | 4,063,000 |
| 2006/03/01 | 701 | 703 | 700 | 701 | 4,372,000 |
| 2006/02/28 | 708 | 715 | 698 | 708 | 5,227,500 |
| 2006/02/27 | 717 | 726 | 705 | 705 | 6,437,500 |
| 2006/02/24 | 730 | 730 | 711 | 715 | 3,923,000 |
| 2006/02/23 | 707 | 728 | 705 | 725 | 3,364,500 |
| 2006/02/22 | 707 | 709 | 699 | 700 | 3,588,000 |
| 2006/02/21 | 700 | 708 | 695 | 708 | 3,825,500 |
| 2006/02/20 | 702 | 710 | 696 | 700 | 4,886,500 |
| 2006/02/17 | 735 | 735 | 705 | 707 | 3,864,500 |
| 2006/02/16 | 721 | 730 | 719 | 730 | 3,357,500 |
| 2006/02/15 | 745 | 745 | 722 | 729 | 2,630,500 |
| 2006/02/14 | 729 | 740 | 711 | 737 | 4,290,500 |
| 2006/02/13 | 750 | 755 | 725 | 728 | 3,896,000 |
| 2006/02/10 | 767 | 770 | 742 | 768 | 4,816,500 |
| 2006/02/09 | 756 | 768 | 751 | 759 | 4,853,000 |
| 2006/02/08 | 767 | 770 | 746 | 746 | 5,349,000 |
| 2006/02/07 | 782 | 782 | 769 | 779 | 4,759,500 |
| 2006/02/06 | 767 | 783 | 748 | 782 | 7,059,000 |
| 2006/02/03 | 766 | 773 | 756 | 766 | 5,366,000 |
| 2006/02/02 | 762 | 775 | 757 | 774 | 6,413,500 |
| 2006/02/01 | 756 | 759 | 743 | 746 | 3,877,500 |
| 2006/01/31 | 762 | 764 | 740 | 750 | 5,613,000 |
| 2006/01/30 | 775 | 776 | 756 | 760 | 4,898,000 |
| 2006/01/27 | 750 | 759 | 745 | 755 | 5,052,500 |
| 2006/01/26 | 714 | 736 | 714 | 736 | 3,844,000 |
| 2006/01/25 | 724 | 724 | 711 | 712 | 3,333,000 |
| 2006/01/24 | 718 | 722 | 710 | 720 | 2,834,000 |
| 2006/01/23 | 717 | 729 | 715 | 718 | 2,779,000 |
| 2006/01/20 | 726 | 728 | 715 | 726 | 3,940,500 |
| 2006/01/19 | 702 | 727 | 702 | 723 | 4,916,000 |
| 2006/01/18 | 735 | 736 | 701 | 712 | 4,202,500 |
| 2006/01/17 | 750 | 754 | 732 | 732 | 5,172,500 |
| 2006/01/16 | 763 | 764 | 753 | 753 | 2,673,500 |
| 2006/01/13 | 772 | 772 | 763 | 767 | 3,907,500 |
| 2006/01/12 | 775 | 776 | 763 | 774 | 3,228,500 |
| 2006/01/11 | 767 | 770 | 750 | 770 | 4,318,500 |
| 2006/01/10 | 779 | 780 | 762 | 762 | 5,225,000 |
| 2006/01/06 | 764 | 771 | 758 | 767 | 5,405,000 |
| 2006/01/05 | 759 | 766 | 755 | 760 | 4,712,000 |
| 2006/01/04 | 748 | 755 | 744 | 755 | 2,133,000 |