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 |
|---|---|---|---|---|---|
| 2007/12/28 | 844 | 858 | 838 | 858 | 2,911,000 |
| 2007/12/27 | 870 | 871 | 853 | 855 | 5,497,500 |
| 2007/12/26 | 881 | 888 | 869 | 875 | 4,847,000 |
| 2007/12/25 | 870 | 882 | 861 | 871 | 5,737,500 |
| 2007/12/21 | 874 | 903 | 874 | 900 | 6,156,000 |
| 2007/12/20 | 878 | 879 | 863 | 867 | 3,516,000 |
| 2007/12/19 | 862 | 879 | 860 | 868 | 3,404,000 |
| 2007/12/18 | 883 | 903 | 875 | 892 | 4,407,000 |
| 2007/12/17 | 894 | 909 | 880 | 882 | 3,048,000 |
| 2007/12/14 | 917 | 918 | 891 | 904 | 7,491,500 |
| 2007/12/13 | 924 | 927 | 906 | 907 | 5,671,000 |
| 2007/12/12 | 934 | 945 | 922 | 944 | 3,721,500 |
| 2007/12/11 | 925 | 938 | 925 | 934 | 3,255,000 |
| 2007/12/10 | 918 | 935 | 916 | 929 | 6,934,500 |
| 2007/12/07 | 914 | 915 | 901 | 908 | 4,173,000 |
| 2007/12/06 | 911 | 914 | 886 | 901 | 3,756,000 |
| 2007/12/05 | 871 | 908 | 867 | 901 | 5,326,500 |
| 2007/12/04 | 885 | 887 | 870 | 875 | 2,348,000 |
| 2007/12/03 | 907 | 907 | 876 | 881 | 3,430,500 |
| 2007/11/30 | 873 | 899 | 868 | 886 | 6,914,500 |
| 2007/11/29 | 860 | 871 | 860 | 870 | 3,324,500 |
| 2007/11/28 | 854 | 868 | 846 | 850 | 2,673,000 |
| 2007/11/27 | 839 | 855 | 834 | 853 | 4,323,000 |
| 2007/11/26 | 840 | 859 | 837 | 849 | 3,431,000 |
| 2007/11/22 | 853 | 859 | 823 | 840 | 4,868,000 |
| 2007/11/21 | 852 | 879 | 840 | 843 | 5,618,000 |
| 2007/11/20 | 829 | 853 | 816 | 851 | 4,759,500 |
| 2007/11/19 | 840 | 857 | 838 | 845 | 4,485,000 |
| 2007/11/16 | 839 | 841 | 831 | 837 | 5,014,500 |
| 2007/11/15 | 835 | 850 | 835 | 839 | 6,818,000 |
| 2007/11/14 | 846 | 854 | 842 | 848 | 5,047,500 |
| 2007/11/13 | 857 | 859 | 835 | 839 | 5,091,000 |
| 2007/11/12 | 859 | 860 | 847 | 856 | 5,909,000 |
| 2007/11/09 | 895 | 900 | 858 | 859 | 8,900,000 |
| 2007/11/08 | 922 | 922 | 898 | 905 | 6,464,500 |
| 2007/11/07 | 919 | 938 | 910 | 912 | 6,678,000 |
| 2007/11/06 | 905 | 928 | 902 | 910 | 7,930,500 |
| 2007/11/05 | 950 | 950 | 909 | 912 | 5,607,000 |
| 2007/11/02 | 945 | 963 | 932 | 954 | 9,334,000 |
| 2007/11/01 | 948 | 954 | 941 | 947 | 3,872,000 |
| 2007/10/31 | 942 | 954 | 940 | 947 | 4,093,000 |
| 2007/10/30 | 917 | 943 | 915 | 943 | 7,693,500 |
| 2007/10/29 | 950 | 965 | 933 | 937 | 5,527,500 |
| 2007/10/26 | 917 | 940 | 913 | 940 | 6,917,000 |
| 2007/10/25 | 920 | 922 | 895 | 897 | 5,374,000 |
| 2007/10/24 | 937 | 939 | 911 | 913 | 3,207,500 |
| 2007/10/23 | 921 | 939 | 917 | 927 | 2,671,500 |
| 2007/10/22 | 917 | 926 | 910 | 921 | 4,682,500 |
| 2007/10/19 | 954 | 955 | 933 | 937 | 4,430,500 |
| 2007/10/18 | 950 | 960 | 947 | 956 | 3,244,000 |
| 2007/10/17 | 960 | 960 | 940 | 946 | 4,882,500 |
| 2007/10/16 | 968 | 969 | 955 | 959 | 4,457,500 |
| 2007/10/15 | 982 | 989 | 967 | 972 | 4,568,500 |
| 2007/10/12 | 991 | 995 | 974 | 982 | 4,205,000 |
| 2007/10/11 | 982 | 993 | 980 | 988 | 5,360,500 |
| 2007/10/10 | 985 | 992 | 977 | 981 | 4,334,500 |
| 2007/10/09 | 977 | 982 | 967 | 977 | 7,617,500 |
| 2007/10/05 | 990 | 1,005 | 981 | 987 | 14,300,000 |
| 2007/10/04 | 1,031 | 1,032 | 997 | 1,006 | 7,624,500 |
| 2007/10/03 | 1,034 | 1,048 | 1,025 | 1,041 | 4,278,500 |
| 2007/10/02 | 1,020 | 1,036 | 1,016 | 1,019 | 3,437,000 |
| 2007/10/01 | 998 | 1,004 | 991 | 1,001 | 2,034,000 |
| 2007/09/28 | 1,004 | 1,016 | 994 | 1,000 | 3,089,000 |
| 2007/09/27 | 1,000 | 1,010 | 989 | 1,003 | 3,840,500 |
| 2007/09/26 | 985 | 993 | 969 | 976 | 3,103,000 |
| 2007/09/25 | 993 | 1,001 | 975 | 984 | 4,156,000 |
| 2007/09/21 | 971 | 984 | 969 | 981 | 2,902,500 |
| 2007/09/20 | 980 | 987 | 962 | 970 | 2,973,000 |
| 2007/09/19 | 975 | 987 | 960 | 961 | 4,489,000 |
| 2007/09/18 | 950 | 956 | 935 | 943 | 3,297,000 |
| 2007/09/14 | 950 | 958 | 945 | 950 | 6,799,000 |
| 2007/09/13 | 959 | 969 | 950 | 951 | 3,618,000 |
| 2007/09/12 | 956 | 971 | 950 | 956 | 7,267,500 |
| 2007/09/11 | 978 | 983 | 955 | 975 | 2,761,500 |
| 2007/09/10 | 970 | 993 | 955 | 977 | 4,495,000 |
| 2007/09/07 | 974 | 987 | 966 | 980 | 4,919,500 |
| 2007/09/06 | 975 | 992 | 958 | 962 | 13,813,000 |
| 2007/09/05 | 1,018 | 1,019 | 995 | 995 | 5,098,000 |
| 2007/09/04 | 1,036 | 1,048 | 1,024 | 1,032 | 6,057,000 |
| 2007/09/03 | 1,070 | 1,085 | 1,056 | 1,076 | 4,103,000 |
| 2007/08/31 | 1,045 | 1,084 | 1,045 | 1,084 | 4,450,500 |
| 2007/08/30 | 1,023 | 1,046 | 1,012 | 1,044 | 4,222,500 |
| 2007/08/29 | 990 | 1,005 | 989 | 1,003 | 3,477,500 |
| 2007/08/28 | 1,016 | 1,038 | 1,015 | 1,030 | 3,362,000 |
| 2007/08/27 | 1,027 | 1,045 | 1,022 | 1,036 | 3,769,500 |
| 2007/08/24 | 995 | 1,017 | 995 | 1,007 | 2,824,000 |
| 2007/08/23 | 987 | 1,018 | 987 | 1,015 | 4,027,000 |
| 2007/08/22 | 953 | 978 | 951 | 974 | 4,933,500 |
| 2007/08/21 | 931 | 959 | 922 | 952 | 4,861,500 |
| 2007/08/20 | 962 | 980 | 933 | 935 | 4,899,500 |
| 2007/08/17 | 985 | 990 | 948 | 952 | 5,419,000 |
| 2007/08/16 | 993 | 1,010 | 975 | 1,005 | 4,510,500 |
| 2007/08/15 | 1,025 | 1,032 | 1,010 | 1,013 | 4,227,500 |
| 2007/08/14 | 1,032 | 1,056 | 1,025 | 1,039 | 3,398,000 |
| 2007/08/13 | 1,056 | 1,069 | 1,030 | 1,052 | 4,735,000 |
| 2007/08/10 | 1,020 | 1,059 | 992 | 1,056 | 7,690,500 |
| 2007/08/09 | 1,041 | 1,052 | 1,012 | 1,026 | 9,401,500 |
| 2007/08/08 | 1,039 | 1,042 | 1,018 | 1,026 | 5,564,000 |
| 2007/08/07 | 1,073 | 1,078 | 1,042 | 1,045 | 3,739,000 |
| 2007/08/06 | 1,040 | 1,065 | 1,039 | 1,051 | 4,832,500 |
| 2007/08/03 | 1,045 | 1,066 | 1,035 | 1,059 | 3,220,000 |
| 2007/08/02 | 1,085 | 1,085 | 1,047 | 1,064 | 4,666,500 |
| 2007/08/01 | 1,086 | 1,086 | 1,065 | 1,067 | 3,707,000 |
| 2007/07/31 | 1,101 | 1,107 | 1,075 | 1,086 | 4,181,500 |
| 2007/07/30 | 1,076 | 1,092 | 1,066 | 1,092 | 3,391,500 |
| 2007/07/27 | 1,128 | 1,128 | 1,081 | 1,090 | 6,200,500 |
| 2007/07/26 | 1,132 | 1,149 | 1,123 | 1,128 | 3,319,500 |
| 2007/07/25 | 1,147 | 1,147 | 1,123 | 1,131 | 4,219,000 |
| 2007/07/24 | 1,148 | 1,155 | 1,139 | 1,146 | 2,299,000 |
| 2007/07/23 | 1,135 | 1,156 | 1,127 | 1,156 | 3,154,000 |
| 2007/07/20 | 1,163 | 1,167 | 1,151 | 1,155 | 3,755,500 |
| 2007/07/19 | 1,148 | 1,169 | 1,137 | 1,169 | 4,689,500 |
| 2007/07/18 | 1,160 | 1,161 | 1,129 | 1,135 | 4,897,500 |
| 2007/07/17 | 1,159 | 1,161 | 1,146 | 1,160 | 3,729,500 |
| 2007/07/13 | 1,148 | 1,160 | 1,138 | 1,140 | 3,462,500 |
| 2007/07/12 | 1,132 | 1,153 | 1,121 | 1,129 | 2,624,500 |
| 2007/07/11 | 1,116 | 1,132 | 1,116 | 1,128 | 6,054,000 |
| 2007/07/10 | 1,162 | 1,163 | 1,138 | 1,148 | 4,809,500 |
| 2007/07/09 | 1,150 | 1,190 | 1,149 | 1,174 | 10,857,500 |
| 2007/07/06 | 1,100 | 1,141 | 1,095 | 1,141 | 9,381,000 |
| 2007/07/05 | 1,115 | 1,135 | 1,108 | 1,120 | 2,355,000 |
| 2007/07/04 | 1,127 | 1,127 | 1,104 | 1,122 | 4,332,000 |
| 2007/07/03 | 1,133 | 1,147 | 1,123 | 1,132 | 5,294,000 |
| 2007/07/02 | 1,130 | 1,134 | 1,115 | 1,132 | 3,289,500 |
| 2007/06/29 | 1,107 | 1,132 | 1,100 | 1,132 | 5,696,500 |
| 2007/06/28 | 1,113 | 1,127 | 1,104 | 1,116 | 8,640,500 |
| 2007/06/27 | 1,099 | 1,100 | 1,083 | 1,088 | 4,602,000 |
| 2007/06/26 | 1,088 | 1,104 | 1,081 | 1,102 | 3,330,000 |
| 2007/06/25 | 1,100 | 1,114 | 1,090 | 1,093 | 5,494,000 |
| 2007/06/22 | 1,087 | 1,089 | 1,078 | 1,083 | 5,053,500 |
| 2007/06/21 | 1,096 | 1,101 | 1,080 | 1,094 | 5,851,500 |
| 2007/06/20 | 1,083 | 1,110 | 1,067 | 1,093 | 6,672,000 |
| 2007/06/19 | 1,064 | 1,068 | 1,050 | 1,064 | 4,647,000 |
| 2007/06/18 | 1,084 | 1,086 | 1,063 | 1,063 | 5,115,000 |
| 2007/06/15 | 1,062 | 1,065 | 1,053 | 1,064 | 3,888,500 |
| 2007/06/14 | 1,081 | 1,086 | 1,055 | 1,061 | 5,235,500 |
| 2007/06/13 | 1,065 | 1,071 | 1,026 | 1,059 | 11,174,000 |
| 2007/06/12 | 1,090 | 1,092 | 1,066 | 1,074 | 8,274,500 |
| 2007/06/11 | 1,104 | 1,107 | 1,094 | 1,101 | 5,041,000 |
| 2007/06/08 | 1,116 | 1,116 | 1,074 | 1,084 | 11,276,000 |
| 2007/06/07 | 1,100 | 1,183 | 1,100 | 1,115 | 11,210,000 |
| 2007/06/06 | 1,083 | 1,095 | 1,075 | 1,095 | 8,898,500 |
| 2007/06/05 | 1,060 | 1,083 | 1,059 | 1,078 | 8,088,500 |
| 2007/06/04 | 1,068 | 1,068 | 1,046 | 1,051 | 6,871,500 |
| 2007/06/01 | 1,065 | 1,065 | 1,047 | 1,055 | 8,920,500 |
| 2007/05/31 | 1,048 | 1,085 | 1,047 | 1,065 | 9,166,500 |
| 2007/05/30 | 1,025 | 1,038 | 1,018 | 1,027 | 5,539,500 |
| 2007/05/29 | 999 | 1,019 | 990 | 1,011 | 4,844,500 |
| 2007/05/28 | 1,004 | 1,011 | 998 | 1,002 | 3,887,000 |
| 2007/05/25 | 1,005 | 1,006 | 981 | 996 | 5,160,500 |
| 2007/05/24 | 1,026 | 1,027 | 1,005 | 1,010 | 6,322,000 |
| 2007/05/23 | 1,035 | 1,050 | 1,025 | 1,031 | 3,619,000 |
| 2007/05/22 | 1,025 | 1,036 | 1,016 | 1,033 | 2,726,000 |
| 2007/05/21 | 1,014 | 1,023 | 1,009 | 1,021 | 5,269,500 |
| 2007/05/18 | 1,025 | 1,035 | 1,010 | 1,015 | 4,146,000 |
| 2007/05/17 | 1,016 | 1,045 | 1,014 | 1,020 | 6,922,000 |
| 2007/05/16 | 1,049 | 1,055 | 1,022 | 1,036 | 6,542,000 |
| 2007/05/15 | 1,055 | 1,059 | 1,035 | 1,044 | 5,137,000 |
| 2007/05/14 | 1,040 | 1,074 | 1,039 | 1,058 | 12,287,000 |
| 2007/05/11 | 1,003 | 1,022 | 998 | 1,020 | 11,602,000 |
| 2007/05/10 | 992 | 997 | 983 | 985 | 4,328,000 |
| 2007/05/09 | 1,000 | 1,003 | 987 | 989 | 7,430,000 |
| 2007/05/08 | 994 | 1,003 | 989 | 1,003 | 3,241,500 |
| 2007/05/07 | 996 | 1,006 | 994 | 999 | 4,436,500 |
| 2007/05/02 | 971 | 984 | 967 | 984 | 2,876,000 |
| 2007/05/01 | 966 | 972 | 960 | 967 | 2,626,000 |
| 2007/04/27 | 958 | 966 | 948 | 966 | 6,162,500 |
| 2007/04/26 | 953 | 968 | 951 | 965 | 4,412,500 |
| 2007/04/25 | 960 | 962 | 941 | 946 | 4,301,500 |
| 2007/04/24 | 974 | 975 | 954 | 965 | 4,779,500 |
| 2007/04/23 | 996 | 996 | 969 | 974 | 4,856,500 |
| 2007/04/20 | 980 | 996 | 980 | 996 | 5,539,000 |
| 2007/04/19 | 979 | 983 | 958 | 970 | 5,729,000 |
| 2007/04/18 | 984 | 997 | 984 | 993 | 3,232,500 |
| 2007/04/17 | 1,000 | 1,002 | 978 | 985 | 4,214,500 |
| 2007/04/16 | 991 | 1,003 | 987 | 998 | 4,348,000 |
| 2007/04/13 | 997 | 997 | 975 | 977 | 4,454,000 |
| 2007/04/12 | 988 | 992 | 975 | 988 | 4,323,000 |
| 2007/04/11 | 998 | 1,001 | 987 | 996 | 3,680,000 |
| 2007/04/10 | 992 | 1,002 | 988 | 997 | 3,132,500 |
| 2007/04/09 | 987 | 1,003 | 985 | 1,000 | 3,292,500 |
| 2007/04/06 | 982 | 995 | 979 | 980 | 4,718,500 |
| 2007/04/05 | 993 | 995 | 978 | 982 | 4,561,000 |
| 2007/04/04 | 985 | 1,006 | 982 | 1,002 | 4,947,500 |
| 2007/04/03 | 978 | 984 | 965 | 981 | 7,272,500 |
| 2007/04/02 | 998 | 1,002 | 972 | 976 | 5,497,000 |
| 2007/03/30 | 1,007 | 1,008 | 997 | 1,003 | 4,747,000 |
| 2007/03/29 | 995 | 1,014 | 993 | 1,006 | 5,668,500 |
| 2007/03/28 | 993 | 1,024 | 992 | 1,015 | 10,315,500 |
| 2007/03/27 | 985 | 994 | 980 | 988 | 4,201,500 |
| 2007/03/26 | 988 | 995 | 983 | 990 | 3,114,500 |
| 2007/03/23 | 986 | 986 | 976 | 984 | 6,591,500 |
| 2007/03/22 | 976 | 990 | 974 | 986 | 4,818,500 |
| 2007/03/20 | 967 | 976 | 963 | 963 | 7,154,000 |
| 2007/03/19 | 941 | 961 | 930 | 960 | 5,161,000 |
| 2007/03/16 | 925 | 948 | 923 | 936 | 5,655,500 |
| 2007/03/15 | 923 | 930 | 920 | 927 | 4,339,000 |
| 2007/03/14 | 923 | 923 | 901 | 913 | 5,351,000 |
| 2007/03/13 | 941 | 944 | 935 | 938 | 2,839,500 |
| 2007/03/12 | 946 | 952 | 936 | 938 | 3,414,000 |
| 2007/03/09 | 945 | 949 | 938 | 939 | 7,420,000 |
| 2007/03/08 | 920 | 941 | 920 | 939 | 5,423,500 |
| 2007/03/07 | 932 | 942 | 923 | 929 | 8,118,000 |
| 2007/03/06 | 910 | 928 | 905 | 921 | 9,234,500 |
| 2007/03/05 | 933 | 949 | 912 | 915 | 8,100,000 |
| 2007/03/02 | 955 | 963 | 947 | 953 | 6,238,500 |
| 2007/03/01 | 954 | 963 | 943 | 955 | 6,803,500 |
| 2007/02/28 | 937 | 966 | 929 | 959 | 8,324,000 |
| 2007/02/27 | 968 | 983 | 960 | 969 | 4,250,000 |
| 2007/02/26 | 963 | 985 | 962 | 968 | 5,393,500 |
| 2007/02/23 | 973 | 975 | 960 | 973 | 4,837,000 |
| 2007/02/22 | 928 | 974 | 926 | 974 | 11,561,000 |
| 2007/02/21 | 902 | 918 | 901 | 913 | 5,360,500 |
| 2007/02/20 | 914 | 916 | 903 | 912 | 3,822,000 |
| 2007/02/19 | 918 | 927 | 914 | 924 | 3,173,500 |
| 2007/02/16 | 919 | 921 | 908 | 920 | 4,566,500 |
| 2007/02/15 | 930 | 933 | 912 | 924 | 6,453,000 |
| 2007/02/14 | 911 | 925 | 906 | 923 | 7,438,500 |
| 2007/02/13 | 884 | 906 | 882 | 901 | 8,890,500 |
| 2007/02/09 | 859 | 882 | 858 | 878 | 5,977,500 |
| 2007/02/08 | 875 | 876 | 848 | 856 | 5,344,500 |
| 2007/02/07 | 866 | 877 | 862 | 875 | 5,490,500 |
| 2007/02/06 | 852 | 867 | 852 | 861 | 6,196,500 |
| 2007/02/05 | 860 | 878 | 846 | 861 | 11,449,500 |
| 2007/02/02 | 835 | 856 | 834 | 855 | 8,147,000 |
| 2007/02/01 | 820 | 838 | 818 | 834 | 4,355,500 |
| 2007/01/31 | 811 | 819 | 806 | 814 | 3,569,500 |
| 2007/01/30 | 806 | 836 | 805 | 821 | 6,207,000 |
| 2007/01/29 | 809 | 813 | 807 | 808 | 2,793,000 |
| 2007/01/26 | 795 | 805 | 790 | 805 | 2,273,000 |
| 2007/01/25 | 807 | 807 | 792 | 798 | 3,956,000 |
| 2007/01/24 | 809 | 815 | 804 | 808 | 2,951,500 |
| 2007/01/23 | 803 | 817 | 803 | 813 | 2,778,000 |
| 2007/01/22 | 807 | 815 | 801 | 813 | 3,824,500 |
| 2007/01/19 | 815 | 817 | 796 | 807 | 6,768,000 |
| 2007/01/18 | 785 | 822 | 785 | 815 | 15,854,500 |
| 2007/01/17 | 771 | 774 | 763 | 772 | 3,102,500 |
| 2007/01/16 | 770 | 774 | 764 | 766 | 2,404,500 |
| 2007/01/15 | 767 | 775 | 765 | 772 | 2,373,500 |
| 2007/01/12 | 757 | 769 | 753 | 763 | 2,631,500 |
| 2007/01/11 | 750 | 758 | 746 | 753 | 3,058,500 |
| 2007/01/10 | 763 | 767 | 744 | 745 | 4,685,500 |
| 2007/01/09 | 753 | 770 | 748 | 768 | 2,856,500 |
| 2007/01/05 | 759 | 765 | 749 | 752 | 3,546,000 |
| 2007/01/04 | 753 | 758 | 746 | 758 | 1,154,500 |