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 |
|---|---|---|---|---|---|
| 2009/12/30 | 395 | 400 | 391 | 394 | 6,498,500 |
| 2009/12/29 | 394 | 408 | 393 | 395 | 10,881,000 |
| 2009/12/28 | 388 | 397 | 386 | 392 | 4,986,500 |
| 2009/12/25 | 386 | 387 | 380 | 386 | 5,258,000 |
| 2009/12/24 | 373 | 383 | 371 | 382 | 5,259,500 |
| 2009/12/22 | 370 | 373 | 365 | 372 | 7,369,000 |
| 2009/12/21 | 373 | 375 | 368 | 368 | 3,864,000 |
| 2009/12/18 | 367 | 376 | 363 | 373 | 8,034,500 |
| 2009/12/17 | 370 | 374 | 362 | 371 | 10,580,500 |
| 2009/12/16 | 359 | 370 | 358 | 369 | 9,117,500 |
| 2009/12/15 | 357 | 357 | 352 | 354 | 3,873,500 |
| 2009/12/14 | 356 | 357 | 352 | 356 | 6,099,500 |
| 2009/12/11 | 345 | 356 | 341 | 356 | 7,731,500 |
| 2009/12/10 | 345 | 349 | 337 | 340 | 4,947,500 |
| 2009/12/09 | 341 | 347 | 337 | 345 | 4,489,500 |
| 2009/12/08 | 345 | 347 | 341 | 346 | 5,542,000 |
| 2009/12/07 | 355 | 356 | 345 | 347 | 5,519,500 |
| 2009/12/04 | 352 | 354 | 344 | 350 | 7,238,500 |
| 2009/12/03 | 334 | 348 | 333 | 347 | 7,900,500 |
| 2009/12/02 | 323 | 333 | 321 | 333 | 6,247,500 |
| 2009/12/01 | 313 | 330 | 312 | 330 | 7,047,000 |
| 2009/11/30 | 314 | 316 | 312 | 314 | 4,397,500 |
| 2009/11/27 | 303 | 312 | 300 | 304 | 7,178,500 |
| 2009/11/26 | 311 | 315 | 308 | 313 | 5,607,500 |
| 2009/11/25 | 319 | 321 | 315 | 318 | 7,787,000 |
| 2009/11/24 | 326 | 328 | 317 | 319 | 12,475,000 |
| 2009/11/20 | 324 | 325 | 308 | 321 | 21,356,500 |
| 2009/11/19 | 311 | 311 | 287 | 294 | 14,486,500 |
| 2009/11/18 | 308 | 312 | 307 | 310 | 4,137,500 |
| 2009/11/17 | 314 | 315 | 308 | 311 | 5,709,000 |
| 2009/11/16 | 315 | 316 | 305 | 313 | 6,828,000 |
| 2009/11/13 | 320 | 320 | 315 | 317 | 6,034,000 |
| 2009/11/12 | 324 | 325 | 319 | 320 | 3,996,500 |
| 2009/11/11 | 324 | 327 | 319 | 321 | 4,080,500 |
| 2009/11/10 | 324 | 330 | 323 | 326 | 5,720,500 |
| 2009/11/09 | 320 | 325 | 315 | 323 | 4,761,500 |
| 2009/11/06 | 325 | 326 | 317 | 319 | 5,985,000 |
| 2009/11/05 | 329 | 330 | 321 | 323 | 7,254,000 |
| 2009/11/04 | 329 | 343 | 326 | 334 | 13,015,000 |
| 2009/11/02 | 331 | 335 | 327 | 333 | 5,369,000 |
| 2009/10/30 | 343 | 345 | 339 | 342 | 5,781,000 |
| 2009/10/29 | 337 | 340 | 335 | 338 | 6,252,000 |
| 2009/10/28 | 351 | 353 | 345 | 345 | 4,451,000 |
| 2009/10/27 | 358 | 361 | 351 | 351 | 5,061,500 |
| 2009/10/26 | 355 | 359 | 353 | 357 | 3,658,000 |
| 2009/10/23 | 364 | 364 | 355 | 356 | 6,171,500 |
| 2009/10/22 | 358 | 360 | 353 | 360 | 5,389,000 |
| 2009/10/21 | 364 | 365 | 358 | 360 | 6,414,500 |
| 2009/10/20 | 375 | 379 | 364 | 366 | 7,723,500 |
| 2009/10/19 | 359 | 371 | 358 | 370 | 9,885,500 |
| 2009/10/16 | 354 | 357 | 353 | 357 | 4,136,500 |
| 2009/10/15 | 357 | 359 | 354 | 356 | 3,472,500 |
| 2009/10/14 | 358 | 359 | 350 | 354 | 6,409,500 |
| 2009/10/13 | 361 | 362 | 355 | 359 | 7,769,000 |
| 2009/10/09 | 366 | 366 | 357 | 360 | 8,153,000 |
| 2009/10/08 | 365 | 367 | 354 | 365 | 6,741,500 |
| 2009/10/07 | 358 | 367 | 356 | 365 | 6,155,500 |
| 2009/10/06 | 353 | 355 | 346 | 351 | 8,242,500 |
| 2009/10/05 | 358 | 359 | 347 | 351 | 5,215,500 |
| 2009/10/02 | 358 | 362 | 356 | 359 | 5,472,500 |
| 2009/10/01 | 370 | 371 | 366 | 367 | 4,849,500 |
| 2009/09/30 | 378 | 379 | 368 | 373 | 5,699,000 |
| 2009/09/29 | 384 | 385 | 376 | 379 | 3,528,500 |
| 2009/09/28 | 391 | 391 | 380 | 382 | 3,919,500 |
| 2009/09/25 | 402 | 402 | 392 | 396 | 3,877,000 |
| 2009/09/24 | 402 | 408 | 400 | 406 | 6,222,000 |
| 2009/09/18 | 405 | 406 | 395 | 400 | 7,534,000 |
| 2009/09/17 | 410 | 413 | 405 | 412 | 5,152,000 |
| 2009/09/16 | 405 | 416 | 403 | 407 | 7,346,000 |
| 2009/09/15 | 407 | 409 | 399 | 401 | 4,571,500 |
| 2009/09/14 | 417 | 418 | 402 | 406 | 2,900,000 |
| 2009/09/11 | 416 | 418 | 412 | 417 | 6,842,500 |
| 2009/09/10 | 415 | 419 | 415 | 418 | 3,194,000 |
| 2009/09/09 | 414 | 418 | 408 | 413 | 4,541,500 |
| 2009/09/08 | 411 | 414 | 407 | 411 | 4,261,000 |
| 2009/09/07 | 409 | 412 | 405 | 409 | 2,299,000 |
| 2009/09/04 | 411 | 411 | 402 | 405 | 3,682,000 |
| 2009/09/03 | 411 | 413 | 406 | 407 | 4,925,000 |
| 2009/09/02 | 415 | 416 | 411 | 413 | 5,195,000 |
| 2009/09/01 | 424 | 428 | 417 | 425 | 3,889,500 |
| 2009/08/31 | 433 | 440 | 420 | 423 | 5,493,500 |
| 2009/08/28 | 433 | 434 | 429 | 433 | 3,606,000 |
| 2009/08/27 | 436 | 438 | 425 | 429 | 4,948,500 |
| 2009/08/26 | 442 | 448 | 439 | 442 | 4,744,500 |
| 2009/08/25 | 440 | 442 | 435 | 440 | 5,280,500 |
| 2009/08/24 | 441 | 445 | 435 | 440 | 5,780,500 |
| 2009/08/21 | 435 | 436 | 420 | 427 | 6,367,500 |
| 2009/08/20 | 438 | 446 | 434 | 443 | 3,102,000 |
| 2009/08/19 | 441 | 446 | 437 | 437 | 3,186,000 |
| 2009/08/18 | 442 | 447 | 438 | 441 | 3,488,000 |
| 2009/08/17 | 462 | 462 | 448 | 450 | 5,071,000 |
| 2009/08/14 | 458 | 462 | 455 | 460 | 5,033,000 |
| 2009/08/13 | 459 | 464 | 456 | 459 | 7,774,500 |
| 2009/08/12 | 454 | 456 | 447 | 452 | 5,619,000 |
| 2009/08/11 | 441 | 464 | 436 | 462 | 14,784,500 |
| 2009/08/10 | 440 | 452 | 440 | 443 | 10,505,500 |
| 2009/08/07 | 427 | 428 | 417 | 423 | 3,290,000 |
| 2009/08/06 | 428 | 430 | 422 | 427 | 2,817,000 |
| 2009/08/05 | 429 | 430 | 422 | 423 | 4,168,500 |
| 2009/08/04 | 436 | 437 | 420 | 423 | 4,256,000 |
| 2009/08/03 | 430 | 431 | 424 | 431 | 4,602,500 |
| 2009/07/31 | 436 | 447 | 413 | 425 | 13,425,500 |
| 2009/07/30 | 431 | 434 | 421 | 430 | 3,717,500 |
| 2009/07/29 | 423 | 436 | 422 | 436 | 4,858,500 |
| 2009/07/28 | 428 | 428 | 418 | 428 | 3,706,000 |
| 2009/07/27 | 428 | 429 | 424 | 426 | 2,608,500 |
| 2009/07/24 | 427 | 427 | 421 | 425 | 4,334,000 |
| 2009/07/23 | 418 | 422 | 415 | 416 | 4,480,500 |
| 2009/07/22 | 416 | 426 | 413 | 421 | 5,884,000 |
| 2009/07/21 | 407 | 413 | 402 | 413 | 8,320,000 |
| 2009/07/17 | 385 | 386 | 379 | 382 | 2,628,000 |
| 2009/07/16 | 397 | 397 | 384 | 387 | 3,006,500 |
| 2009/07/15 | 387 | 391 | 382 | 387 | 3,818,000 |
| 2009/07/14 | 379 | 384 | 377 | 382 | 4,069,000 |
| 2009/07/13 | 378 | 388 | 373 | 374 | 4,280,000 |
| 2009/07/10 | 383 | 387 | 378 | 383 | 4,663,000 |
| 2009/07/09 | 381 | 385 | 377 | 378 | 3,226,000 |
| 2009/07/08 | 396 | 398 | 388 | 391 | 3,061,000 |
| 2009/07/07 | 408 | 411 | 403 | 406 | 7,938,000 |
| 2009/07/06 | 403 | 404 | 396 | 398 | 3,649,000 |
| 2009/07/03 | 406 | 410 | 400 | 404 | 3,573,000 |
| 2009/07/02 | 407 | 414 | 405 | 411 | 5,236,000 |
| 2009/07/01 | 407 | 411 | 401 | 402 | 5,110,500 |
| 2009/06/30 | 406 | 415 | 406 | 409 | 6,187,000 |
| 2009/06/29 | 403 | 414 | 401 | 404 | 5,963,000 |
| 2009/06/26 | 414 | 414 | 401 | 404 | 5,870,000 |
| 2009/06/25 | 391 | 405 | 386 | 399 | 12,284,000 |
| 2009/06/24 | 380 | 385 | 374 | 381 | 10,390,000 |
| 2009/06/23 | 397 | 398 | 380 | 382 | 7,299,500 |
| 2009/06/22 | 407 | 408 | 401 | 403 | 4,720,500 |
| 2009/06/19 | 405 | 409 | 396 | 403 | 4,220,500 |
| 2009/06/18 | 410 | 410 | 398 | 404 | 3,837,500 |
| 2009/06/17 | 402 | 412 | 400 | 412 | 3,719,000 |
| 2009/06/16 | 423 | 424 | 405 | 407 | 4,988,000 |
| 2009/06/15 | 432 | 432 | 425 | 427 | 2,690,000 |
| 2009/06/12 | 435 | 439 | 429 | 436 | 7,327,000 |
| 2009/06/11 | 431 | 439 | 428 | 438 | 4,976,500 |
| 2009/06/10 | 427 | 437 | 422 | 435 | 6,066,000 |
| 2009/06/09 | 434 | 434 | 422 | 423 | 3,376,500 |
| 2009/06/08 | 433 | 443 | 430 | 434 | 2,413,500 |
| 2009/06/05 | 439 | 440 | 428 | 433 | 3,810,500 |
| 2009/06/04 | 438 | 444 | 429 | 429 | 4,840,500 |
| 2009/06/03 | 450 | 455 | 445 | 446 | 4,049,000 |
| 2009/06/02 | 455 | 455 | 442 | 442 | 3,747,000 |
| 2009/06/01 | 443 | 458 | 442 | 447 | 7,736,000 |
| 2009/05/29 | 428 | 446 | 425 | 441 | 10,301,000 |
| 2009/05/28 | 417 | 429 | 414 | 424 | 5,243,500 |
| 2009/05/27 | 415 | 422 | 412 | 418 | 7,321,500 |
| 2009/05/26 | 410 | 410 | 398 | 405 | 3,671,000 |
| 2009/05/25 | 410 | 415 | 404 | 410 | 4,323,500 |
| 2009/05/22 | 407 | 416 | 405 | 408 | 3,365,000 |
| 2009/05/21 | 419 | 419 | 409 | 417 | 3,697,000 |
| 2009/05/20 | 417 | 421 | 412 | 418 | 3,748,000 |
| 2009/05/19 | 411 | 417 | 407 | 417 | 5,108,000 |
| 2009/05/18 | 404 | 411 | 400 | 407 | 3,570,000 |
| 2009/05/15 | 404 | 409 | 401 | 409 | 3,356,500 |
| 2009/05/14 | 397 | 408 | 396 | 403 | 3,904,000 |
| 2009/05/13 | 408 | 413 | 398 | 406 | 5,315,500 |
| 2009/05/12 | 406 | 426 | 396 | 399 | 10,918,000 |
| 2009/05/11 | 403 | 414 | 398 | 411 | 5,144,000 |
| 2009/05/08 | 393 | 406 | 390 | 399 | 8,882,500 |
| 2009/05/07 | 396 | 397 | 385 | 392 | 6,301,500 |
| 2009/05/01 | 377 | 387 | 375 | 386 | 4,302,000 |
| 2009/04/30 | 373 | 382 | 369 | 373 | 5,219,000 |
| 2009/04/28 | 388 | 395 | 369 | 370 | 3,820,000 |
| 2009/04/27 | 405 | 405 | 385 | 390 | 4,026,000 |
| 2009/04/24 | 404 | 405 | 389 | 395 | 2,905,000 |
| 2009/04/23 | 403 | 404 | 388 | 401 | 3,487,000 |
| 2009/04/22 | 401 | 404 | 393 | 400 | 3,582,500 |
| 2009/04/21 | 391 | 402 | 390 | 400 | 4,417,500 |
| 2009/04/20 | 404 | 414 | 401 | 411 | 4,769,000 |
| 2009/04/17 | 388 | 399 | 386 | 398 | 5,153,000 |
| 2009/04/16 | 393 | 400 | 369 | 372 | 6,857,000 |
| 2009/04/15 | 395 | 399 | 389 | 394 | 4,988,000 |
| 2009/04/14 | 395 | 399 | 378 | 394 | 5,722,000 |
| 2009/04/13 | 376 | 390 | 368 | 386 | 4,988,000 |
| 2009/04/10 | 380 | 384 | 365 | 373 | 5,819,500 |
| 2009/04/09 | 360 | 376 | 359 | 375 | 3,415,000 |
| 2009/04/08 | 358 | 361 | 354 | 359 | 4,238,000 |
| 2009/04/07 | 379 | 384 | 370 | 373 | 5,437,000 |
| 2009/04/06 | 366 | 379 | 364 | 375 | 5,134,500 |
| 2009/04/03 | 366 | 370 | 360 | 363 | 3,953,500 |
| 2009/04/02 | 354 | 365 | 348 | 364 | 3,495,500 |
| 2009/04/01 | 337 | 349 | 325 | 344 | 4,312,500 |
| 2009/03/31 | 340 | 346 | 328 | 336 | 6,853,500 |
| 2009/03/30 | 372 | 373 | 350 | 350 | 5,430,000 |
| 2009/03/27 | 371 | 375 | 361 | 362 | 6,330,500 |
| 2009/03/26 | 359 | 362 | 350 | 360 | 4,003,500 |
| 2009/03/25 | 373 | 375 | 357 | 363 | 7,542,000 |
| 2009/03/24 | 368 | 373 | 360 | 370 | 4,451,500 |
| 2009/03/23 | 342 | 358 | 339 | 358 | 5,648,500 |
| 2009/03/19 | 340 | 346 | 333 | 341 | 4,473,000 |
| 2009/03/18 | 328 | 343 | 327 | 339 | 6,317,000 |
| 2009/03/17 | 330 | 335 | 319 | 333 | 4,196,500 |
| 2009/03/16 | 321 | 332 | 321 | 326 | 4,134,000 |
| 2009/03/13 | 303 | 312 | 303 | 311 | 6,846,500 |
| 2009/03/12 | 307 | 310 | 298 | 300 | 3,837,000 |
| 2009/03/11 | 304 | 311 | 302 | 311 | 3,826,000 |
| 2009/03/10 | 307 | 309 | 299 | 299 | 4,200,000 |
| 2009/03/09 | 308 | 313 | 303 | 311 | 4,503,000 |
| 2009/03/06 | 310 | 321 | 308 | 311 | 4,368,000 |
| 2009/03/05 | 317 | 332 | 314 | 330 | 4,730,500 |
| 2009/03/04 | 307 | 313 | 305 | 312 | 4,810,500 |
| 2009/03/03 | 309 | 324 | 307 | 321 | 5,763,000 |
| 2009/03/02 | 311 | 317 | 308 | 311 | 6,572,000 |
| 2009/02/27 | 330 | 342 | 325 | 336 | 3,530,500 |
| 2009/02/26 | 328 | 333 | 322 | 325 | 2,118,500 |
| 2009/02/25 | 328 | 329 | 307 | 323 | 6,436,000 |
| 2009/02/24 | 319 | 328 | 315 | 327 | 3,231,000 |
| 2009/02/23 | 324 | 334 | 321 | 326 | 2,716,500 |
| 2009/02/20 | 329 | 338 | 326 | 328 | 2,925,500 |
| 2009/02/19 | 332 | 332 | 321 | 326 | 3,745,000 |
| 2009/02/18 | 326 | 331 | 320 | 328 | 3,133,500 |
| 2009/02/17 | 330 | 339 | 330 | 332 | 2,988,500 |
| 2009/02/16 | 332 | 337 | 328 | 335 | 2,608,000 |
| 2009/02/13 | 331 | 340 | 327 | 332 | 3,835,000 |
| 2009/02/12 | 333 | 334 | 323 | 327 | 5,193,000 |
| 2009/02/10 | 347 | 355 | 340 | 341 | 4,806,000 |
| 2009/02/09 | 371 | 374 | 350 | 351 | 4,686,500 |
| 2009/02/06 | 375 | 378 | 362 | 366 | 3,133,500 |
| 2009/02/05 | 370 | 373 | 358 | 365 | 4,494,500 |
| 2009/02/04 | 363 | 375 | 356 | 370 | 8,947,500 |
| 2009/02/03 | 369 | 377 | 358 | 363 | 5,935,000 |
| 2009/02/02 | 363 | 374 | 359 | 364 | 3,799,000 |
| 2009/01/30 | 378 | 384 | 369 | 373 | 5,416,000 |
| 2009/01/29 | 376 | 384 | 376 | 382 | 3,758,500 |
| 2009/01/28 | 371 | 378 | 363 | 371 | 3,053,500 |
| 2009/01/27 | 352 | 371 | 352 | 366 | 4,375,500 |
| 2009/01/26 | 344 | 365 | 344 | 357 | 4,540,000 |
| 2009/01/23 | 355 | 355 | 345 | 346 | 4,144,500 |
| 2009/01/22 | 368 | 372 | 347 | 354 | 5,829,000 |
| 2009/01/21 | 367 | 368 | 360 | 361 | 3,971,000 |
| 2009/01/20 | 381 | 382 | 370 | 377 | 3,342,000 |
| 2009/01/19 | 395 | 401 | 387 | 387 | 1,785,500 |
| 2009/01/16 | 389 | 392 | 382 | 391 | 3,485,500 |
| 2009/01/15 | 376 | 378 | 369 | 371 | 4,140,000 |
| 2009/01/14 | 378 | 391 | 378 | 386 | 3,161,500 |
| 2009/01/13 | 379 | 382 | 375 | 378 | 3,708,500 |
| 2009/01/09 | 407 | 414 | 399 | 402 | 3,505,500 |
| 2009/01/08 | 423 | 424 | 408 | 409 | 4,320,000 |
| 2009/01/07 | 437 | 449 | 435 | 441 | 7,056,000 |
| 2009/01/06 | 423 | 436 | 420 | 433 | 5,278,000 |
| 2009/01/05 | 408 | 418 | 407 | 414 | 2,735,000 |