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 |
---|---|---|---|---|---|
2014/12/30 | 597 | 600 | 589 | 589 | 4,381,000 |
2014/12/29 | 605 | 607 | 592 | 596 | 7,614,300 |
2014/12/26 | 605 | 610 | 603 | 609 | 4,351,400 |
2014/12/25 | 615 | 618 | 606 | 608 | 4,274,600 |
2014/12/24 | 609 | 619 | 608 | 615 | 6,149,500 |
2014/12/22 | 603 | 610 | 597 | 599 | 7,917,700 |
2014/12/19 | 599 | 608 | 593 | 603 | 7,317,800 |
2014/12/18 | 597 | 598 | 588 | 589 | 8,937,400 |
2014/12/17 | 578 | 589 | 576 | 579 | 11,215,600 |
2014/12/16 | 588 | 597 | 581 | 582 | 9,666,600 |
2014/12/15 | 608 | 614 | 597 | 598 | 6,793,400 |
2014/12/12 | 620 | 629 | 616 | 618 | 8,204,400 |
2014/12/11 | 605 | 620 | 602 | 618 | 6,290,500 |
2014/12/10 | 640 | 645 | 615 | 616 | 8,344,900 |
2014/12/09 | 640 | 648 | 638 | 646 | 4,825,700 |
2014/12/08 | 651 | 655 | 645 | 650 | 5,104,500 |
2014/12/05 | 648 | 655 | 645 | 651 | 6,266,300 |
2014/12/04 | 641 | 650 | 636 | 645 | 7,242,500 |
2014/12/03 | 644 | 644 | 628 | 630 | 8,534,900 |
2014/12/02 | 627 | 637 | 627 | 634 | 6,418,400 |
2014/12/01 | 620 | 639 | 618 | 627 | 9,500,900 |
2014/11/28 | 600 | 615 | 600 | 612 | 9,833,100 |
2014/11/27 | 596 | 599 | 590 | 591 | 5,855,700 |
2014/11/26 | 600 | 608 | 591 | 596 | 7,652,900 |
2014/11/25 | 595 | 605 | 592 | 604 | 9,504,000 |
2014/11/21 | 589 | 589 | 581 | 588 | 6,651,900 |
2014/11/20 | 591 | 594 | 587 | 589 | 4,418,100 |
2014/11/19 | 585 | 593 | 584 | 587 | 6,426,900 |
2014/11/18 | 577 | 585 | 577 | 583 | 6,541,200 |
2014/11/17 | 580 | 580 | 568 | 570 | 8,335,200 |
2014/11/14 | 577 | 578 | 572 | 578 | 7,719,600 |
2014/11/13 | 563 | 573 | 558 | 571 | 7,429,700 |
2014/11/12 | 569 | 575 | 564 | 565 | 8,616,500 |
2014/11/11 | 565 | 567 | 557 | 563 | 7,978,400 |
2014/11/10 | 564 | 566 | 555 | 565 | 5,639,700 |
2014/11/07 | 563 | 568 | 560 | 566 | 6,939,700 |
2014/11/06 | 564 | 566 | 557 | 558 | 7,263,300 |
2014/11/05 | 560 | 564 | 558 | 562 | 8,913,300 |
2014/11/04 | 562 | 570 | 555 | 560 | 13,830,300 |
2014/10/31 | 537 | 549 | 535 | 545 | 8,193,200 |
2014/10/30 | 528 | 534 | 525 | 531 | 5,474,900 |
2014/10/29 | 521 | 529 | 517 | 528 | 5,790,300 |
2014/10/28 | 518 | 520 | 513 | 519 | 2,989,100 |
2014/10/27 | 512 | 523 | 510 | 519 | 5,231,700 |
2014/10/24 | 519 | 519 | 508 | 512 | 5,946,700 |
2014/10/23 | 509 | 517 | 506 | 511 | 5,971,600 |
2014/10/22 | 499 | 511 | 498 | 510 | 7,592,100 |
2014/10/21 | 507 | 507 | 490 | 492 | 7,955,200 |
2014/10/20 | 500 | 509 | 497 | 505 | 7,154,200 |
2014/10/17 | 511 | 512 | 491 | 492 | 7,827,700 |
2014/10/16 | 496 | 501 | 494 | 498 | 4,833,700 |
2014/10/15 | 506 | 511 | 503 | 510 | 4,720,800 |
2014/10/14 | 503 | 512 | 502 | 505 | 6,820,400 |
2014/10/10 | 510 | 511 | 504 | 511 | 5,350,000 |
2014/10/09 | 529 | 531 | 519 | 520 | 5,236,400 |
2014/10/08 | 523 | 527 | 520 | 525 | 4,287,800 |
2014/10/07 | 530 | 535 | 529 | 531 | 4,161,700 |
2014/10/06 | 532 | 534 | 526 | 531 | 4,995,800 |
2014/10/03 | 521 | 527 | 516 | 523 | 5,641,400 |
2014/10/02 | 532 | 533 | 519 | 520 | 6,278,900 |
2014/10/01 | 541 | 543 | 535 | 535 | 4,389,400 |
2014/09/30 | 548 | 548 | 537 | 540 | 4,181,800 |
2014/09/29 | 549 | 552 | 543 | 546 | 4,351,300 |
2014/09/26 | 539 | 544 | 532 | 542 | 4,689,500 |
2014/09/25 | 550 | 551 | 546 | 551 | 4,245,600 |
2014/09/24 | 550 | 552 | 544 | 546 | 3,929,500 |
2014/09/22 | 546 | 553 | 541 | 553 | 6,263,400 |
2014/09/19 | 541 | 551 | 540 | 548 | 7,452,700 |
2014/09/18 | 537 | 541 | 535 | 536 | 5,348,300 |
2014/09/17 | 541 | 541 | 534 | 534 | 3,923,800 |
2014/09/16 | 543 | 543 | 538 | 541 | 4,016,000 |
2014/09/12 | 544 | 548 | 538 | 542 | 6,946,000 |
2014/09/11 | 540 | 545 | 535 | 541 | 6,085,500 |
2014/09/10 | 536 | 538 | 533 | 538 | 4,558,300 |
2014/09/09 | 536 | 538 | 531 | 533 | 3,809,300 |
2014/09/08 | 532 | 533 | 520 | 532 | 7,810,600 |
2014/09/05 | 542 | 542 | 529 | 530 | 5,867,600 |
2014/09/04 | 540 | 545 | 537 | 539 | 6,375,000 |
2014/09/03 | 545 | 546 | 538 | 540 | 7,334,800 |
2014/09/02 | 529 | 543 | 529 | 539 | 11,686,700 |
2014/09/01 | 520 | 528 | 519 | 526 | 5,479,300 |
2014/08/29 | 515 | 521 | 515 | 519 | 5,450,100 |
2014/08/28 | 520 | 522 | 513 | 520 | 6,905,500 |
2014/08/27 | 522 | 526 | 516 | 525 | 10,928,100 |
2014/08/26 | 521 | 522 | 515 | 518 | 4,768,300 |
2014/08/25 | 522 | 525 | 513 | 519 | 7,466,500 |
2014/08/22 | 519 | 524 | 511 | 513 | 10,300,800 |
2014/08/21 | 505 | 517 | 505 | 516 | 11,907,600 |
2014/08/20 | 500 | 509 | 498 | 502 | 12,370,900 |
2014/08/19 | 482 | 493 | 482 | 490 | 8,296,900 |
2014/08/18 | 477 | 480 | 475 | 478 | 3,546,500 |
2014/08/15 | 474 | 476 | 470 | 476 | 3,730,200 |
2014/08/14 | 480 | 480 | 468 | 474 | 7,698,600 |
2014/08/13 | 475 | 482 | 475 | 480 | 6,779,800 |
2014/08/12 | 474 | 480 | 472 | 473 | 6,657,900 |
2014/08/11 | 471 | 475 | 467 | 473 | 6,329,000 |
2014/08/08 | 469 | 473 | 460 | 463 | 10,894,600 |
2014/08/07 | 466 | 473 | 463 | 470 | 7,496,000 |
2014/08/06 | 466 | 469 | 460 | 464 | 6,939,200 |
2014/08/05 | 471 | 478 | 468 | 469 | 8,599,900 |
2014/08/04 | 453 | 477 | 453 | 471 | 13,270,800 |
2014/08/01 | 452 | 459 | 447 | 451 | 5,575,800 |
2014/07/31 | 457 | 457 | 454 | 454 | 3,363,400 |
2014/07/30 | 456 | 459 | 453 | 454 | 3,872,400 |
2014/07/29 | 457 | 463 | 457 | 457 | 4,184,500 |
2014/07/28 | 450 | 462 | 448 | 460 | 14,632,600 |
2014/07/25 | 448 | 448 | 440 | 444 | 3,961,200 |
2014/07/24 | 440 | 445 | 439 | 444 | 4,423,900 |
2014/07/23 | 441 | 443 | 439 | 440 | 3,390,900 |
2014/07/22 | 442 | 443 | 438 | 439 | 5,394,800 |
2014/07/18 | 441 | 444 | 438 | 443 | 2,330,500 |
2014/07/17 | 445 | 448 | 444 | 446 | 3,383,200 |
2014/07/16 | 446 | 449 | 442 | 442 | 3,771,700 |
2014/07/15 | 440 | 448 | 440 | 444 | 4,167,200 |
2014/07/14 | 438 | 441 | 436 | 438 | 3,113,400 |
2014/07/11 | 439 | 440 | 433 | 436 | 4,259,900 |
2014/07/10 | 449 | 449 | 442 | 443 | 3,650,400 |
2014/07/09 | 445 | 449 | 443 | 446 | 5,806,400 |
2014/07/08 | 446 | 451 | 441 | 451 | 5,795,600 |
2014/07/07 | 452 | 452 | 447 | 449 | 1,559,600 |
2014/07/04 | 451 | 453 | 449 | 452 | 2,670,100 |
2014/07/03 | 451 | 453 | 446 | 449 | 2,888,000 |
2014/07/02 | 448 | 449 | 445 | 448 | 4,756,700 |
2014/07/01 | 446 | 453 | 445 | 447 | 4,114,700 |
2014/06/30 | 448 | 449 | 442 | 449 | 4,157,200 |
2014/06/27 | 444 | 448 | 436 | 446 | 7,257,500 |
2014/06/26 | 446 | 449 | 443 | 443 | 3,963,000 |
2014/06/25 | 447 | 450 | 443 | 444 | 4,191,200 |
2014/06/24 | 448 | 452 | 442 | 450 | 3,316,600 |
2014/06/23 | 446 | 451 | 445 | 450 | 4,837,100 |
2014/06/20 | 441 | 445 | 439 | 445 | 7,385,100 |
2014/06/19 | 439 | 445 | 437 | 441 | 4,857,100 |
2014/06/18 | 435 | 441 | 435 | 438 | 5,714,000 |
2014/06/17 | 427 | 436 | 426 | 431 | 8,062,800 |
2014/06/16 | 425 | 429 | 423 | 425 | 5,637,900 |
2014/06/13 | 419 | 423 | 419 | 423 | 5,877,400 |
2014/06/12 | 422 | 424 | 418 | 424 | 3,905,200 |
2014/06/11 | 422 | 424 | 421 | 424 | 3,130,000 |
2014/06/10 | 423 | 426 | 419 | 421 | 3,091,200 |
2014/06/09 | 423 | 425 | 420 | 423 | 6,833,500 |
2014/06/06 | 421 | 424 | 420 | 423 | 3,905,300 |
2014/06/05 | 423 | 424 | 419 | 422 | 5,736,500 |
2014/06/04 | 426 | 426 | 418 | 421 | 5,039,900 |
2014/06/03 | 430 | 430 | 424 | 425 | 5,246,400 |
2014/06/02 | 424 | 431 | 424 | 428 | 6,349,500 |
2014/05/30 | 416 | 421 | 412 | 421 | 8,701,600 |
2014/05/29 | 416 | 418 | 414 | 416 | 3,657,600 |
2014/05/28 | 422 | 423 | 417 | 418 | 3,633,500 |
2014/05/27 | 420 | 427 | 420 | 422 | 5,198,000 |
2014/05/26 | 421 | 422 | 418 | 419 | 3,286,800 |
2014/05/23 | 418 | 420 | 416 | 416 | 4,221,300 |
2014/05/22 | 409 | 418 | 407 | 415 | 7,485,700 |
2014/05/21 | 407 | 408 | 402 | 405 | 4,246,100 |
2014/05/20 | 410 | 414 | 407 | 410 | 5,064,000 |
2014/05/19 | 412 | 413 | 407 | 408 | 5,375,700 |
2014/05/16 | 418 | 418 | 410 | 412 | 5,548,300 |
2014/05/15 | 416 | 425 | 414 | 423 | 8,546,900 |
2014/05/14 | 416 | 421 | 415 | 416 | 6,534,500 |
2014/05/13 | 413 | 425 | 412 | 412 | 10,333,900 |
2014/05/12 | 409 | 418 | 403 | 403 | 8,315,800 |
2014/05/09 | 406 | 412 | 405 | 409 | 4,520,400 |
2014/05/08 | 405 | 410 | 404 | 407 | 2,742,300 |
2014/05/07 | 410 | 411 | 402 | 406 | 5,762,800 |
2014/05/02 | 412 | 414 | 409 | 411 | 3,873,600 |
2014/05/01 | 410 | 414 | 408 | 412 | 3,725,900 |
2014/04/30 | 416 | 417 | 407 | 409 | 5,141,500 |
2014/04/28 | 417 | 418 | 413 | 414 | 3,915,100 |
2014/04/25 | 422 | 425 | 418 | 419 | 3,518,700 |
2014/04/24 | 422 | 428 | 419 | 421 | 4,206,800 |
2014/04/23 | 421 | 423 | 419 | 422 | 2,631,300 |
2014/04/22 | 423 | 425 | 419 | 420 | 2,911,800 |
2014/04/21 | 424 | 428 | 421 | 421 | 3,246,400 |
2014/04/18 | 425 | 428 | 423 | 425 | 3,400,300 |
2014/04/17 | 423 | 432 | 422 | 428 | 7,217,100 |
2014/04/16 | 413 | 422 | 412 | 422 | 5,985,400 |
2014/04/15 | 408 | 413 | 407 | 410 | 5,027,700 |
2014/04/14 | 407 | 410 | 405 | 406 | 3,175,500 |
2014/04/11 | 408 | 411 | 404 | 410 | 6,179,200 |
2014/04/10 | 418 | 421 | 413 | 414 | 6,486,300 |
2014/04/09 | 418 | 418 | 412 | 415 | 7,187,200 |
2014/04/08 | 427 | 428 | 420 | 420 | 6,880,900 |
2014/04/07 | 430 | 431 | 427 | 428 | 4,641,900 |
2014/04/04 | 428 | 439 | 428 | 433 | 9,201,100 |
2014/04/03 | 430 | 433 | 426 | 427 | 6,654,800 |
2014/04/02 | 424 | 433 | 424 | 428 | 7,854,900 |
2014/04/01 | 428 | 430 | 420 | 425 | 13,229,000 |
2014/03/31 | 425 | 430 | 421 | 429 | 12,266,500 |
2014/03/28 | 426 | 430 | 423 | 428 | 8,315,200 |
2014/03/27 | 423 | 431 | 418 | 429 | 7,655,000 |
2014/03/26 | 424 | 431 | 424 | 429 | 7,886,300 |
2014/03/25 | 427 | 428 | 418 | 423 | 10,668,600 |
2014/03/24 | 430 | 437 | 425 | 427 | 9,620,200 |
2014/03/20 | 439 | 440 | 429 | 429 | 6,478,400 |
2014/03/19 | 439 | 445 | 434 | 439 | 6,664,400 |
2014/03/18 | 439 | 441 | 434 | 435 | 4,825,300 |
2014/03/17 | 435 | 441 | 431 | 433 | 4,610,600 |
2014/03/14 | 443 | 445 | 435 | 437 | 10,783,600 |
2014/03/13 | 455 | 460 | 455 | 458 | 3,520,100 |
2014/03/12 | 467 | 468 | 454 | 457 | 7,094,000 |
2014/03/11 | 470 | 477 | 469 | 475 | 5,106,900 |
2014/03/10 | 466 | 470 | 461 | 468 | 7,281,600 |
2014/03/07 | 470 | 472 | 465 | 470 | 4,429,300 |
2014/03/06 | 466 | 469 | 462 | 468 | 4,808,600 |
2014/03/05 | 463 | 467 | 461 | 463 | 3,910,100 |
2014/03/04 | 453 | 462 | 451 | 460 | 5,034,900 |
2014/03/03 | 452 | 458 | 448 | 457 | 7,339,400 |
2014/02/28 | 460 | 463 | 455 | 459 | 5,005,900 |
2014/02/27 | 468 | 469 | 459 | 462 | 6,798,300 |
2014/02/26 | 466 | 475 | 463 | 472 | 4,910,700 |
2014/02/25 | 468 | 471 | 466 | 471 | 4,707,800 |
2014/02/24 | 466 | 473 | 459 | 466 | 10,311,400 |
2014/02/21 | 458 | 467 | 456 | 466 | 5,556,200 |
2014/02/20 | 459 | 460 | 451 | 452 | 6,412,800 |
2014/02/19 | 462 | 464 | 458 | 463 | 4,985,700 |
2014/02/18 | 455 | 464 | 454 | 462 | 8,912,300 |
2014/02/17 | 449 | 454 | 438 | 453 | 5,705,800 |
2014/02/14 | 451 | 458 | 444 | 448 | 6,873,600 |
2014/02/13 | 456 | 457 | 449 | 453 | 6,032,100 |
2014/02/12 | 445 | 458 | 443 | 457 | 8,511,400 |
2014/02/10 | 450 | 451 | 443 | 444 | 6,863,700 |
2014/02/07 | 434 | 449 | 433 | 446 | 8,980,500 |
2014/02/06 | 416 | 430 | 416 | 428 | 8,224,500 |
2014/02/05 | 422 | 423 | 413 | 418 | 9,853,500 |
2014/02/04 | 440 | 440 | 418 | 418 | 9,458,000 |
2014/02/03 | 440 | 450 | 439 | 444 | 9,561,700 |
2014/01/31 | 446 | 447 | 440 | 441 | 9,012,700 |
2014/01/30 | 446 | 447 | 441 | 445 | 6,455,900 |
2014/01/29 | 450 | 455 | 448 | 454 | 5,287,800 |
2014/01/28 | 450 | 451 | 443 | 445 | 6,866,300 |
2014/01/27 | 453 | 454 | 447 | 448 | 10,925,300 |
2014/01/24 | 470 | 472 | 463 | 467 | 8,273,500 |
2014/01/23 | 480 | 482 | 472 | 474 | 7,425,200 |
2014/01/22 | 470 | 481 | 468 | 476 | 12,356,000 |
2014/01/21 | 473 | 475 | 469 | 470 | 3,726,300 |
2014/01/20 | 475 | 477 | 470 | 471 | 7,659,100 |
2014/01/17 | 468 | 475 | 467 | 473 | 5,046,500 |
2014/01/16 | 474 | 484 | 470 | 471 | 7,762,500 |
2014/01/15 | 470 | 474 | 468 | 471 | 5,861,500 |
2014/01/14 | 467 | 470 | 458 | 463 | 10,134,900 |
2014/01/10 | 469 | 477 | 469 | 473 | 9,263,700 |
2014/01/09 | 475 | 476 | 468 | 474 | 5,615,600 |
2014/01/08 | 478 | 478 | 472 | 476 | 5,903,800 |
2014/01/07 | 479 | 479 | 474 | 478 | 5,487,400 |
2014/01/06 | 488 | 491 | 477 | 484 | 6,486,500 |