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 |
---|---|---|---|---|---|
2015/12/30 | 781 | 785 | 772 | 774 | 2,579,400 |
2015/12/29 | 771 | 777 | 760 | 776 | 2,816,800 |
2015/12/28 | 757 | 776 | 757 | 770 | 3,155,900 |
2015/12/25 | 764 | 764 | 747 | 749 | 2,569,900 |
2015/12/24 | 770 | 778 | 757 | 757 | 2,687,400 |
2015/12/22 | 757 | 768 | 756 | 763 | 3,619,400 |
2015/12/21 | 754 | 761 | 744 | 757 | 6,606,500 |
2015/12/18 | 780 | 797 | 762 | 764 | 8,453,400 |
2015/12/17 | 789 | 793 | 782 | 783 | 5,211,900 |
2015/12/16 | 773 | 782 | 768 | 776 | 4,335,800 |
2015/12/15 | 774 | 792 | 756 | 757 | 5,041,800 |
2015/12/14 | 756 | 772 | 753 | 770 | 5,091,700 |
2015/12/11 | 762 | 776 | 762 | 772 | 7,272,600 |
2015/12/10 | 754 | 773 | 746 | 765 | 10,985,800 |
2015/12/09 | 783 | 789 | 771 | 771 | 7,698,200 |
2015/12/08 | 799 | 806 | 786 | 788 | 6,054,900 |
2015/12/07 | 801 | 805 | 794 | 795 | 4,615,700 |
2015/12/04 | 784 | 795 | 782 | 794 | 6,628,000 |
2015/12/03 | 805 | 805 | 793 | 801 | 7,155,300 |
2015/12/02 | 824 | 824 | 809 | 810 | 7,789,200 |
2015/12/01 | 816 | 829 | 809 | 829 | 6,406,700 |
2015/11/30 | 825 | 826 | 799 | 807 | 10,289,800 |
2015/11/27 | 830 | 830 | 812 | 826 | 6,260,800 |
2015/11/26 | 831 | 837 | 822 | 830 | 4,734,100 |
2015/11/25 | 833 | 836 | 826 | 831 | 3,432,600 |
2015/11/24 | 824 | 835 | 819 | 833 | 5,233,700 |
2015/11/20 | 810 | 826 | 800 | 826 | 7,418,700 |
2015/11/19 | 810 | 817 | 805 | 813 | 5,283,900 |
2015/11/18 | 808 | 811 | 798 | 798 | 6,307,300 |
2015/11/17 | 800 | 808 | 794 | 805 | 5,963,700 |
2015/11/16 | 781 | 794 | 778 | 789 | 3,758,100 |
2015/11/13 | 798 | 798 | 788 | 796 | 4,823,500 |
2015/11/12 | 798 | 805 | 794 | 802 | 5,151,000 |
2015/11/11 | 792 | 800 | 781 | 798 | 5,368,800 |
2015/11/10 | 788 | 800 | 786 | 800 | 6,235,100 |
2015/11/09 | 789 | 798 | 783 | 796 | 8,503,200 |
2015/11/06 | 771 | 790 | 771 | 785 | 8,910,900 |
2015/11/05 | 749 | 776 | 746 | 769 | 9,900,500 |
2015/11/04 | 757 | 757 | 744 | 744 | 5,339,600 |
2015/11/02 | 745 | 749 | 739 | 743 | 4,015,000 |
2015/10/30 | 757 | 763 | 748 | 760 | 5,607,100 |
2015/10/29 | 756 | 770 | 750 | 753 | 13,257,300 |
2015/10/28 | 740 | 748 | 735 | 744 | 4,634,000 |
2015/10/27 | 749 | 750 | 734 | 742 | 5,400,500 |
2015/10/26 | 748 | 755 | 745 | 747 | 4,961,100 |
2015/10/23 | 744 | 747 | 732 | 733 | 5,893,100 |
2015/10/22 | 721 | 732 | 715 | 726 | 5,499,900 |
2015/10/21 | 700 | 728 | 693 | 726 | 5,328,000 |
2015/10/20 | 709 | 710 | 697 | 705 | 5,092,600 |
2015/10/19 | 709 | 713 | 697 | 702 | 4,108,000 |
2015/10/16 | 698 | 710 | 696 | 709 | 7,617,700 |
2015/10/15 | 684 | 694 | 673 | 689 | 6,642,400 |
2015/10/14 | 705 | 710 | 689 | 692 | 6,018,200 |
2015/10/13 | 695 | 711 | 694 | 708 | 6,706,600 |
2015/10/09 | 688 | 696 | 678 | 691 | 10,344,700 |
2015/10/08 | 692 | 700 | 687 | 688 | 7,539,800 |
2015/10/07 | 666 | 696 | 665 | 692 | 7,862,100 |
2015/10/06 | 670 | 674 | 655 | 658 | 7,657,800 |
2015/10/05 | 656 | 668 | 653 | 665 | 7,319,400 |
2015/10/02 | 631 | 640 | 622 | 636 | 5,713,400 |
2015/10/01 | 622 | 639 | 605 | 636 | 7,275,900 |
2015/09/30 | 614 | 626 | 611 | 621 | 7,023,500 |
2015/09/29 | 610 | 620 | 598 | 604 | 9,192,800 |
2015/09/28 | 632 | 635 | 609 | 613 | 8,813,500 |
2015/09/25 | 639 | 640 | 618 | 631 | 11,107,700 |
2015/09/24 | 663 | 666 | 645 | 645 | 7,226,400 |
2015/09/18 | 685 | 688 | 662 | 674 | 5,350,800 |
2015/09/17 | 703 | 707 | 682 | 691 | 5,281,400 |
2015/09/16 | 684 | 697 | 678 | 690 | 5,682,200 |
2015/09/15 | 674 | 682 | 667 | 674 | 6,557,300 |
2015/09/14 | 662 | 665 | 648 | 654 | 3,437,800 |
2015/09/11 | 649 | 666 | 649 | 657 | 5,863,300 |
2015/09/10 | 657 | 666 | 648 | 659 | 5,162,100 |
2015/09/09 | 653 | 673 | 650 | 673 | 5,993,200 |
2015/09/08 | 635 | 642 | 624 | 625 | 3,507,500 |
2015/09/07 | 630 | 643 | 622 | 635 | 3,597,500 |
2015/09/04 | 665 | 666 | 634 | 640 | 5,281,300 |
2015/09/03 | 664 | 677 | 661 | 663 | 5,909,200 |
2015/09/02 | 650 | 668 | 647 | 653 | 7,030,300 |
2015/09/01 | 693 | 702 | 661 | 664 | 6,401,400 |
2015/08/31 | 702 | 707 | 687 | 691 | 8,567,400 |
2015/08/28 | 716 | 724 | 707 | 722 | 7,959,900 |
2015/08/27 | 695 | 708 | 690 | 696 | 8,891,900 |
2015/08/26 | 645 | 682 | 641 | 674 | 9,459,000 |
2015/08/25 | 645 | 689 | 637 | 641 | 10,685,100 |
2015/08/24 | 699 | 702 | 672 | 672 | 6,586,800 |
2015/08/21 | 719 | 728 | 717 | 718 | 6,033,500 |
2015/08/20 | 767 | 770 | 740 | 741 | 7,447,200 |
2015/08/19 | 782 | 788 | 769 | 770 | 5,616,200 |
2015/08/18 | 760 | 789 | 760 | 783 | 9,393,000 |
2015/08/17 | 755 | 759 | 750 | 757 | 3,591,900 |
2015/08/14 | 749 | 753 | 742 | 747 | 4,309,100 |
2015/08/13 | 752 | 753 | 736 | 746 | 7,656,400 |
2015/08/12 | 766 | 769 | 744 | 752 | 6,994,400 |
2015/08/11 | 780 | 786 | 766 | 772 | 7,214,000 |
2015/08/10 | 775 | 776 | 757 | 765 | 9,247,000 |
2015/08/07 | 780 | 789 | 776 | 785 | 7,863,900 |
2015/08/06 | 786 | 800 | 772 | 795 | 9,332,200 |
2015/08/05 | 781 | 812 | 750 | 776 | 12,198,200 |
2015/08/04 | 802 | 807 | 761 | 770 | 10,437,300 |
2015/08/03 | 823 | 823 | 792 | 802 | 5,956,500 |
2015/07/31 | 820 | 831 | 807 | 810 | 7,309,300 |
2015/07/30 | 811 | 817 | 806 | 814 | 4,340,600 |
2015/07/29 | 799 | 807 | 794 | 804 | 4,569,900 |
2015/07/28 | 797 | 797 | 784 | 786 | 6,504,300 |
2015/07/27 | 825 | 829 | 808 | 811 | 4,464,600 |
2015/07/24 | 845 | 847 | 828 | 835 | 4,934,100 |
2015/07/23 | 822 | 846 | 814 | 840 | 7,787,100 |
2015/07/22 | 818 | 830 | 812 | 817 | 7,486,300 |
2015/07/21 | 811 | 817 | 801 | 806 | 4,293,400 |
2015/07/17 | 808 | 825 | 796 | 803 | 12,582,500 |
2015/07/16 | 770 | 808 | 766 | 805 | 12,356,400 |
2015/07/15 | 770 | 774 | 760 | 765 | 3,974,800 |
2015/07/14 | 760 | 769 | 760 | 766 | 4,355,800 |
2015/07/13 | 745 | 752 | 738 | 747 | 5,470,200 |
2015/07/10 | 741 | 745 | 727 | 737 | 5,003,600 |
2015/07/09 | 720 | 734 | 710 | 734 | 6,864,500 |
2015/07/08 | 774 | 776 | 740 | 740 | 7,000,000 |
2015/07/07 | 776 | 781 | 769 | 777 | 6,218,700 |
2015/07/06 | 766 | 780 | 765 | 770 | 5,594,700 |
2015/07/03 | 773 | 778 | 765 | 776 | 5,023,000 |
2015/07/02 | 780 | 787 | 772 | 778 | 3,976,600 |
2015/07/01 | 771 | 776 | 768 | 768 | 3,667,200 |
2015/06/30 | 776 | 778 | 768 | 771 | 5,077,200 |
2015/06/29 | 764 | 789 | 764 | 776 | 4,480,100 |
2015/06/26 | 789 | 797 | 787 | 794 | 3,157,500 |
2015/06/25 | 790 | 797 | 781 | 789 | 5,746,200 |
2015/06/24 | 799 | 806 | 791 | 791 | 10,396,600 |
2015/06/23 | 767 | 798 | 765 | 797 | 11,429,700 |
2015/06/22 | 742 | 752 | 741 | 750 | 5,870,000 |
2015/06/19 | 729 | 748 | 723 | 742 | 11,076,900 |
2015/06/18 | 723 | 728 | 720 | 721 | 4,608,700 |
2015/06/17 | 729 | 730 | 720 | 726 | 5,080,400 |
2015/06/16 | 733 | 742 | 729 | 733 | 5,137,300 |
2015/06/15 | 721 | 737 | 721 | 733 | 7,670,200 |
2015/06/12 | 730 | 741 | 725 | 732 | 10,010,500 |
2015/06/11 | 735 | 739 | 725 | 728 | 7,175,800 |
2015/06/10 | 744 | 751 | 729 | 729 | 8,188,700 |
2015/06/09 | 743 | 749 | 738 | 745 | 8,061,400 |
2015/06/08 | 756 | 759 | 750 | 754 | 4,693,400 |
2015/06/05 | 754 | 756 | 744 | 754 | 7,153,700 |
2015/06/04 | 777 | 778 | 760 | 762 | 8,107,800 |
2015/06/03 | 788 | 790 | 779 | 779 | 4,704,500 |
2015/06/02 | 798 | 800 | 791 | 794 | 3,680,100 |
2015/06/01 | 782 | 800 | 777 | 798 | 3,901,300 |
2015/05/29 | 780 | 791 | 776 | 783 | 5,995,600 |
2015/05/28 | 777 | 788 | 775 | 778 | 5,216,600 |
2015/05/27 | 776 | 777 | 761 | 770 | 4,976,000 |
2015/05/26 | 782 | 785 | 777 | 781 | 2,153,500 |
2015/05/25 | 788 | 791 | 779 | 782 | 2,478,300 |
2015/05/22 | 782 | 790 | 772 | 780 | 3,526,100 |
2015/05/21 | 773 | 781 | 766 | 778 | 4,063,800 |
2015/05/20 | 774 | 778 | 767 | 770 | 4,274,000 |
2015/05/19 | 775 | 777 | 768 | 771 | 4,704,000 |
2015/05/18 | 765 | 772 | 756 | 772 | 4,479,100 |
2015/05/15 | 759 | 767 | 756 | 760 | 4,131,400 |
2015/05/14 | 760 | 766 | 746 | 751 | 5,325,400 |
2015/05/13 | 751 | 779 | 741 | 774 | 10,155,800 |
2015/05/12 | 755 | 758 | 746 | 751 | 3,887,100 |
2015/05/11 | 757 | 760 | 744 | 751 | 4,417,100 |
2015/05/08 | 740 | 744 | 724 | 742 | 5,322,300 |
2015/05/07 | 744 | 755 | 737 | 740 | 6,386,800 |
2015/05/01 | 738 | 745 | 733 | 741 | 3,335,800 |
2015/04/30 | 751 | 760 | 741 | 747 | 7,078,200 |
2015/04/28 | 763 | 772 | 759 | 764 | 6,538,500 |
2015/04/27 | 770 | 784 | 767 | 774 | 8,372,400 |
2015/04/24 | 735 | 754 | 734 | 745 | 5,974,800 |
2015/04/23 | 743 | 744 | 728 | 731 | 6,295,000 |
2015/04/22 | 751 | 754 | 742 | 745 | 5,150,900 |
2015/04/21 | 732 | 755 | 730 | 754 | 8,917,000 |
2015/04/20 | 721 | 733 | 720 | 726 | 2,927,100 |
2015/04/17 | 725 | 732 | 718 | 730 | 7,300,900 |
2015/04/16 | 729 | 738 | 726 | 733 | 5,804,600 |
2015/04/15 | 720 | 733 | 719 | 726 | 4,217,600 |
2015/04/14 | 718 | 725 | 715 | 724 | 3,361,200 |
2015/04/13 | 724 | 725 | 711 | 718 | 4,976,400 |
2015/04/10 | 733 | 733 | 720 | 723 | 7,030,000 |
2015/04/09 | 742 | 746 | 736 | 737 | 5,382,100 |
2015/04/08 | 740 | 749 | 735 | 739 | 7,862,700 |
2015/04/07 | 722 | 734 | 722 | 729 | 7,200,100 |
2015/04/06 | 712 | 722 | 705 | 714 | 5,463,900 |
2015/04/03 | 698 | 715 | 692 | 711 | 7,387,300 |
2015/04/02 | 686 | 703 | 682 | 697 | 6,610,900 |
2015/04/01 | 691 | 697 | 685 | 686 | 9,742,300 |
2015/03/31 | 725 | 729 | 699 | 699 | 11,129,600 |
2015/03/30 | 717 | 724 | 709 | 721 | 4,858,900 |
2015/03/27 | 719 | 729 | 707 | 718 | 8,039,400 |
2015/03/26 | 735 | 736 | 725 | 728 | 7,210,600 |
2015/03/25 | 740 | 745 | 732 | 744 | 4,818,000 |
2015/03/24 | 739 | 746 | 735 | 736 | 6,933,600 |
2015/03/23 | 754 | 758 | 741 | 746 | 6,691,800 |
2015/03/20 | 742 | 746 | 731 | 745 | 7,351,200 |
2015/03/19 | 750 | 751 | 740 | 747 | 8,971,200 |
2015/03/18 | 753 | 758 | 742 | 756 | 9,294,200 |
2015/03/17 | 748 | 753 | 740 | 750 | 8,552,300 |
2015/03/16 | 738 | 752 | 737 | 738 | 11,849,200 |
2015/03/13 | 740 | 741 | 731 | 737 | 13,559,000 |
2015/03/12 | 713 | 730 | 710 | 729 | 13,843,200 |
2015/03/11 | 706 | 725 | 689 | 702 | 18,279,900 |
2015/03/10 | 720 | 724 | 700 | 706 | 11,304,700 |
2015/03/09 | 699 | 708 | 690 | 700 | 7,818,800 |
2015/03/06 | 683 | 700 | 682 | 697 | 9,606,100 |
2015/03/05 | 673 | 681 | 662 | 677 | 7,731,000 |
2015/03/04 | 679 | 690 | 670 | 677 | 11,108,600 |
2015/03/03 | 668 | 669 | 654 | 669 | 6,299,400 |
2015/03/02 | 669 | 677 | 666 | 668 | 7,842,900 |
2015/02/27 | 649 | 669 | 646 | 666 | 13,411,900 |
2015/02/26 | 644 | 646 | 638 | 646 | 5,433,500 |
2015/02/25 | 644 | 645 | 636 | 640 | 4,507,700 |
2015/02/24 | 645 | 645 | 633 | 639 | 8,224,100 |
2015/02/23 | 645 | 650 | 632 | 646 | 12,612,100 |
2015/02/20 | 615 | 626 | 612 | 626 | 10,163,400 |
2015/02/19 | 608 | 610 | 600 | 607 | 5,838,100 |
2015/02/18 | 602 | 607 | 596 | 599 | 6,588,500 |
2015/02/17 | 599 | 599 | 586 | 596 | 5,197,600 |
2015/02/16 | 610 | 613 | 596 | 599 | 5,615,100 |
2015/02/13 | 605 | 609 | 602 | 607 | 8,342,200 |
2015/02/12 | 619 | 624 | 605 | 611 | 10,235,000 |
2015/02/10 | 610 | 615 | 596 | 604 | 6,890,300 |
2015/02/09 | 616 | 618 | 606 | 612 | 5,637,900 |
2015/02/06 | 625 | 625 | 605 | 608 | 6,815,400 |
2015/02/05 | 633 | 634 | 611 | 617 | 9,187,400 |
2015/02/04 | 620 | 644 | 607 | 643 | 13,249,800 |
2015/02/03 | 617 | 624 | 605 | 606 | 9,865,100 |
2015/02/02 | 604 | 617 | 599 | 614 | 6,991,000 |
2015/01/30 | 616 | 623 | 610 | 614 | 7,486,900 |
2015/01/29 | 618 | 621 | 610 | 611 | 5,559,600 |
2015/01/28 | 602 | 622 | 602 | 617 | 8,084,800 |
2015/01/27 | 600 | 608 | 597 | 608 | 7,240,300 |
2015/01/26 | 584 | 595 | 578 | 594 | 4,915,900 |
2015/01/23 | 584 | 591 | 582 | 589 | 3,995,000 |
2015/01/22 | 577 | 578 | 569 | 577 | 4,370,400 |
2015/01/21 | 575 | 579 | 571 | 577 | 5,362,000 |
2015/01/20 | 574 | 579 | 571 | 575 | 5,044,300 |
2015/01/19 | 571 | 574 | 562 | 572 | 5,477,400 |
2015/01/16 | 575 | 576 | 561 | 569 | 6,527,200 |
2015/01/15 | 586 | 593 | 581 | 586 | 8,461,600 |
2015/01/14 | 585 | 599 | 581 | 582 | 5,824,400 |
2015/01/13 | 581 | 590 | 574 | 589 | 6,129,200 |
2015/01/09 | 588 | 596 | 586 | 588 | 6,427,500 |
2015/01/08 | 580 | 591 | 577 | 584 | 6,529,000 |
2015/01/07 | 565 | 577 | 564 | 570 | 6,933,600 |
2015/01/06 | 577 | 578 | 569 | 570 | 6,551,100 |
2015/01/05 | 585 | 598 | 581 | 590 | 5,946,600 |