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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,249 | 1,250 | 1,234 | 1,237 | 3,306,500 |
| 2017/12/28 | 1,251 | 1,258 | 1,243 | 1,248 | 3,204,000 |
| 2017/12/27 | 1,239 | 1,253 | 1,238 | 1,251 | 2,560,900 |
| 2017/12/26 | 1,256 | 1,258 | 1,243 | 1,249 | 2,348,100 |
| 2017/12/25 | 1,256 | 1,259 | 1,249 | 1,259 | 2,501,400 |
| 2017/12/22 | 1,251 | 1,256 | 1,247 | 1,252 | 3,726,200 |
| 2017/12/21 | 1,250 | 1,255 | 1,242 | 1,253 | 4,001,300 |
| 2017/12/20 | 1,239 | 1,255 | 1,238 | 1,251 | 5,793,800 |
| 2017/12/19 | 1,245 | 1,246 | 1,230 | 1,235 | 4,356,800 |
| 2017/12/18 | 1,223 | 1,236 | 1,218 | 1,235 | 4,890,400 |
| 2017/12/15 | 1,211 | 1,218 | 1,200 | 1,207 | 6,484,200 |
| 2017/12/14 | 1,208 | 1,217 | 1,203 | 1,216 | 4,805,700 |
| 2017/12/13 | 1,236 | 1,237 | 1,200 | 1,204 | 6,759,400 |
| 2017/12/12 | 1,254 | 1,254 | 1,234 | 1,238 | 5,918,000 |
| 2017/12/11 | 1,255 | 1,259 | 1,237 | 1,254 | 5,269,300 |
| 2017/12/08 | 1,220 | 1,242 | 1,220 | 1,242 | 10,011,600 |
| 2017/12/07 | 1,210 | 1,217 | 1,202 | 1,210 | 6,380,100 |
| 2017/12/06 | 1,214 | 1,218 | 1,192 | 1,201 | 6,580,600 |
| 2017/12/05 | 1,200 | 1,211 | 1,193 | 1,207 | 4,717,700 |
| 2017/12/04 | 1,221 | 1,222 | 1,202 | 1,205 | 5,320,700 |
| 2017/12/01 | 1,225 | 1,231 | 1,203 | 1,214 | 7,383,300 |
| 2017/11/30 | 1,230 | 1,238 | 1,213 | 1,216 | 19,296,900 |
| 2017/11/29 | 1,201 | 1,225 | 1,194 | 1,225 | 12,081,800 |
| 2017/11/28 | 1,183 | 1,192 | 1,174 | 1,180 | 6,786,100 |
| 2017/11/27 | 1,191 | 1,193 | 1,169 | 1,173 | 7,794,100 |
| 2017/11/24 | 1,161 | 1,186 | 1,158 | 1,182 | 7,153,500 |
| 2017/11/22 | 1,197 | 1,197 | 1,167 | 1,171 | 7,626,300 |
| 2017/11/21 | 1,170 | 1,194 | 1,170 | 1,188 | 7,263,100 |
| 2017/11/20 | 1,161 | 1,174 | 1,154 | 1,155 | 5,439,400 |
| 2017/11/17 | 1,183 | 1,199 | 1,172 | 1,175 | 7,567,400 |
| 2017/11/16 | 1,144 | 1,172 | 1,134 | 1,165 | 7,672,100 |
| 2017/11/15 | 1,170 | 1,171 | 1,140 | 1,148 | 10,125,900 |
| 2017/11/14 | 1,186 | 1,196 | 1,176 | 1,184 | 6,498,700 |
| 2017/11/13 | 1,202 | 1,203 | 1,187 | 1,191 | 5,686,700 |
| 2017/11/10 | 1,196 | 1,213 | 1,194 | 1,202 | 7,386,000 |
| 2017/11/09 | 1,218 | 1,246 | 1,194 | 1,214 | 10,610,300 |
| 2017/11/08 | 1,206 | 1,218 | 1,194 | 1,216 | 8,168,100 |
| 2017/11/07 | 1,208 | 1,214 | 1,197 | 1,214 | 6,638,700 |
| 2017/11/06 | 1,225 | 1,225 | 1,205 | 1,216 | 7,408,600 |
| 2017/11/02 | 1,220 | 1,220 | 1,196 | 1,204 | 6,940,000 |
| 2017/11/01 | 1,185 | 1,210 | 1,183 | 1,205 | 8,818,400 |
| 2017/10/31 | 1,183 | 1,187 | 1,174 | 1,178 | 6,119,200 |
| 2017/10/30 | 1,186 | 1,190 | 1,171 | 1,188 | 6,860,200 |
| 2017/10/27 | 1,178 | 1,191 | 1,161 | 1,190 | 9,305,100 |
| 2017/10/26 | 1,182 | 1,186 | 1,147 | 1,152 | 13,145,300 |
| 2017/10/25 | 1,199 | 1,209 | 1,174 | 1,179 | 9,772,800 |
| 2017/10/24 | 1,156 | 1,175 | 1,153 | 1,174 | 6,039,600 |
| 2017/10/23 | 1,145 | 1,158 | 1,138 | 1,156 | 7,798,700 |
| 2017/10/20 | 1,122 | 1,125 | 1,109 | 1,124 | 5,220,700 |
| 2017/10/19 | 1,103 | 1,119 | 1,080 | 1,111 | 8,266,800 |
| 2017/10/18 | 1,137 | 1,137 | 1,109 | 1,115 | 7,822,800 |
| 2017/10/17 | 1,138 | 1,141 | 1,125 | 1,133 | 5,663,200 |
| 2017/10/16 | 1,136 | 1,138 | 1,126 | 1,130 | 5,600,700 |
| 2017/10/13 | 1,112 | 1,131 | 1,108 | 1,123 | 5,431,100 |
| 2017/10/12 | 1,128 | 1,133 | 1,112 | 1,113 | 5,394,500 |
| 2017/10/11 | 1,110 | 1,115 | 1,098 | 1,111 | 5,460,100 |
| 2017/10/10 | 1,107 | 1,119 | 1,097 | 1,118 | 6,619,100 |
| 2017/10/06 | 1,096 | 1,106 | 1,094 | 1,106 | 5,238,400 |
| 2017/10/05 | 1,087 | 1,089 | 1,082 | 1,087 | 3,459,400 |
| 2017/10/04 | 1,099 | 1,106 | 1,084 | 1,091 | 4,695,500 |
| 2017/10/03 | 1,089 | 1,095 | 1,079 | 1,094 | 4,592,100 |
| 2017/10/02 | 1,087 | 1,092 | 1,081 | 1,086 | 5,195,500 |
| 2017/09/29 | 1,067 | 1,076 | 1,063 | 1,072 | 5,119,100 |
| 2017/09/28 | 1,060 | 1,074 | 1,052 | 1,072 | 5,690,200 |
| 2017/09/27 | 1,040 | 1,052 | 1,027 | 1,050 | 3,394,400 |
| 2017/09/26 | 1,043 | 1,054 | 1,043 | 1,050 | 4,180,900 |
| 2017/09/25 | 1,058 | 1,060 | 1,042 | 1,043 | 3,862,100 |
| 2017/09/22 | 1,067 | 1,068 | 1,043 | 1,050 | 4,005,400 |
| 2017/09/21 | 1,066 | 1,074 | 1,058 | 1,061 | 4,739,600 |
| 2017/09/20 | 1,078 | 1,079 | 1,061 | 1,071 | 6,858,800 |
| 2017/09/19 | 1,078 | 1,084 | 1,072 | 1,082 | 6,350,200 |
| 2017/09/15 | 1,058 | 1,072 | 1,050 | 1,063 | 8,777,500 |
| 2017/09/14 | 1,050 | 1,055 | 1,033 | 1,053 | 8,760,300 |
| 2017/09/13 | 1,034 | 1,046 | 1,033 | 1,040 | 5,166,300 |
| 2017/09/12 | 1,040 | 1,043 | 1,025 | 1,029 | 6,086,900 |
| 2017/09/11 | 1,026 | 1,031 | 1,019 | 1,026 | 4,506,700 |
| 2017/09/08 | 1,008 | 1,019 | 1,006 | 1,016 | 7,780,500 |
| 2017/09/07 | 1,013 | 1,014 | 994 | 998 | 5,993,500 |
| 2017/09/06 | 985 | 1,011 | 985 | 1,007 | 7,177,600 |
| 2017/09/05 | 1,020 | 1,023 | 997 | 1,001 | 5,539,300 |
| 2017/09/04 | 1,020 | 1,031 | 1,020 | 1,021 | 3,705,400 |
| 2017/09/01 | 1,020 | 1,026 | 1,008 | 1,025 | 4,901,100 |
| 2017/08/31 | 1,030 | 1,034 | 1,021 | 1,023 | 5,019,100 |
| 2017/08/30 | 1,030 | 1,034 | 1,019 | 1,025 | 5,104,700 |
| 2017/08/29 | 1,012 | 1,033 | 1,009 | 1,024 | 8,344,100 |
| 2017/08/28 | 1,010 | 1,027 | 1,007 | 1,021 | 7,947,400 |
| 2017/08/25 | 987 | 1,012 | 980 | 1,003 | 8,601,300 |
| 2017/08/24 | 970 | 986 | 969 | 975 | 5,921,600 |
| 2017/08/23 | 970 | 972 | 963 | 968 | 4,416,800 |
| 2017/08/22 | 973 | 975 | 961 | 962 | 6,208,500 |
| 2017/08/21 | 967 | 975 | 965 | 973 | 8,392,500 |
| 2017/08/18 | 936 | 944 | 934 | 942 | 6,077,600 |
| 2017/08/17 | 950 | 958 | 946 | 956 | 3,654,300 |
| 2017/08/16 | 955 | 964 | 950 | 952 | 5,927,500 |
| 2017/08/15 | 949 | 953 | 940 | 949 | 5,005,000 |
| 2017/08/14 | 923 | 944 | 921 | 938 | 5,834,300 |
| 2017/08/10 | 937 | 942 | 925 | 932 | 6,064,800 |
| 2017/08/09 | 938 | 947 | 926 | 933 | 6,412,500 |
| 2017/08/08 | 954 | 958 | 945 | 949 | 4,077,500 |
| 2017/08/07 | 949 | 956 | 940 | 954 | 5,362,400 |
| 2017/08/04 | 945 | 951 | 927 | 938 | 7,560,800 |
| 2017/08/03 | 965 | 967 | 948 | 953 | 6,288,600 |
| 2017/08/02 | 974 | 974 | 951 | 964 | 9,267,300 |
| 2017/08/01 | 934 | 958 | 926 | 944 | 9,526,400 |
| 2017/07/31 | 932 | 941 | 922 | 929 | 11,156,100 |
| 2017/07/28 | 951 | 955 | 921 | 927 | 9,314,400 |
| 2017/07/27 | 958 | 971 | 956 | 966 | 5,905,000 |
| 2017/07/26 | 984 | 987 | 959 | 964 | 6,154,000 |
| 2017/07/25 | 994 | 994 | 974 | 974 | 4,910,000 |
| 2017/07/24 | 978 | 992 | 977 | 989 | 4,509,200 |
| 2017/07/21 | 999 | 1,004 | 986 | 988 | 6,671,300 |
| 2017/07/20 | 988 | 1,005 | 983 | 1,004 | 6,372,400 |
| 2017/07/19 | 988 | 995 | 987 | 990 | 4,276,000 |
| 2017/07/18 | 986 | 997 | 981 | 995 | 5,483,700 |
| 2017/07/14 | 989 | 991 | 983 | 987 | 4,724,000 |
| 2017/07/13 | 984 | 985 | 977 | 981 | 4,674,300 |
| 2017/07/12 | 979 | 982 | 973 | 980 | 6,296,800 |
| 2017/07/11 | 958 | 979 | 957 | 979 | 5,646,200 |
| 2017/07/10 | 956 | 961 | 951 | 955 | 3,648,800 |
| 2017/07/07 | 947 | 959 | 943 | 951 | 4,995,800 |
| 2017/07/06 | 964 | 967 | 952 | 953 | 7,264,300 |
| 2017/07/05 | 952 | 959 | 946 | 958 | 6,266,700 |
| 2017/07/04 | 956 | 964 | 947 | 952 | 6,688,100 |
| 2017/07/03 | 933 | 956 | 929 | 955 | 9,154,700 |
| 2017/06/30 | 920 | 930 | 917 | 930 | 6,288,000 |
| 2017/06/29 | 930 | 938 | 927 | 932 | 5,971,700 |
| 2017/06/28 | 898 | 924 | 897 | 920 | 11,578,800 |
| 2017/06/27 | 893 | 898 | 887 | 892 | 5,701,600 |
| 2017/06/26 | 888 | 894 | 886 | 887 | 2,848,200 |
| 2017/06/23 | 894 | 897 | 887 | 892 | 3,273,600 |
| 2017/06/22 | 890 | 898 | 887 | 891 | 6,193,000 |
| 2017/06/21 | 898 | 898 | 888 | 892 | 5,565,800 |
| 2017/06/20 | 885 | 903 | 882 | 900 | 9,257,000 |
| 2017/06/19 | 873 | 880 | 869 | 878 | 4,974,300 |
| 2017/06/16 | 863 | 878 | 862 | 867 | 9,736,000 |
| 2017/06/15 | 850 | 860 | 843 | 853 | 6,134,100 |
| 2017/06/14 | 875 | 875 | 861 | 863 | 5,839,000 |
| 2017/06/13 | 871 | 874 | 865 | 866 | 5,569,000 |
| 2017/06/12 | 882 | 884 | 869 | 874 | 5,894,400 |
| 2017/06/09 | 870 | 884 | 866 | 881 | 7,335,100 |
| 2017/06/08 | 878 | 880 | 867 | 874 | 6,657,900 |
| 2017/06/07 | 874 | 884 | 871 | 874 | 8,965,000 |
| 2017/06/06 | 859 | 867 | 855 | 864 | 6,523,300 |
| 2017/06/05 | 875 | 876 | 859 | 861 | 6,152,000 |
| 2017/06/02 | 858 | 880 | 855 | 879 | 8,595,800 |
| 2017/06/01 | 841 | 852 | 837 | 850 | 6,061,000 |
| 2017/05/31 | 834 | 840 | 829 | 839 | 12,952,000 |
| 2017/05/30 | 821 | 836 | 816 | 836 | 5,391,900 |
| 2017/05/29 | 831 | 832 | 822 | 822 | 3,171,200 |
| 2017/05/26 | 836 | 837 | 826 | 826 | 5,405,200 |
| 2017/05/25 | 836 | 836 | 825 | 829 | 4,391,400 |
| 2017/05/24 | 846 | 847 | 833 | 837 | 6,270,900 |
| 2017/05/23 | 835 | 845 | 833 | 835 | 5,402,800 |
| 2017/05/22 | 839 | 843 | 834 | 836 | 5,261,900 |
| 2017/05/19 | 827 | 838 | 816 | 836 | 9,423,300 |
| 2017/05/18 | 833 | 840 | 826 | 826 | 8,908,900 |
| 2017/05/17 | 858 | 858 | 844 | 844 | 8,219,500 |
| 2017/05/16 | 862 | 862 | 844 | 854 | 10,393,900 |
| 2017/05/15 | 857 | 867 | 834 | 847 | 16,038,700 |
| 2017/05/12 | 910 | 910 | 879 | 884 | 7,847,400 |
| 2017/05/11 | 902 | 907 | 894 | 907 | 5,204,400 |
| 2017/05/10 | 903 | 910 | 897 | 902 | 6,274,900 |
| 2017/05/09 | 923 | 924 | 901 | 902 | 8,255,400 |
| 2017/05/08 | 905 | 918 | 902 | 918 | 9,905,500 |
| 2017/05/02 | 890 | 892 | 883 | 886 | 4,465,500 |
| 2017/05/01 | 874 | 882 | 872 | 882 | 3,274,900 |
| 2017/04/28 | 883 | 885 | 867 | 872 | 5,799,400 |
| 2017/04/27 | 886 | 890 | 883 | 886 | 5,476,700 |
| 2017/04/26 | 871 | 883 | 863 | 881 | 6,916,800 |
| 2017/04/25 | 846 | 863 | 844 | 860 | 5,411,900 |
| 2017/04/24 | 855 | 859 | 845 | 847 | 4,581,700 |
| 2017/04/21 | 848 | 849 | 838 | 844 | 5,343,000 |
| 2017/04/20 | 833 | 844 | 827 | 836 | 6,572,500 |
| 2017/04/19 | 819 | 834 | 817 | 833 | 6,545,800 |
| 2017/04/18 | 824 | 833 | 821 | 825 | 5,221,400 |
| 2017/04/17 | 810 | 816 | 802 | 814 | 3,602,200 |
| 2017/04/14 | 808 | 818 | 802 | 813 | 3,836,000 |
| 2017/04/13 | 810 | 818 | 802 | 812 | 6,290,700 |
| 2017/04/12 | 830 | 836 | 821 | 823 | 7,476,000 |
| 2017/04/11 | 840 | 844 | 833 | 839 | 4,229,000 |
| 2017/04/10 | 840 | 850 | 839 | 849 | 3,939,400 |
| 2017/04/07 | 840 | 844 | 828 | 837 | 5,796,100 |
| 2017/04/06 | 840 | 844 | 827 | 830 | 6,210,300 |
| 2017/04/05 | 852 | 855 | 837 | 845 | 4,978,300 |
| 2017/04/04 | 861 | 865 | 840 | 845 | 6,454,600 |
| 2017/04/03 | 868 | 870 | 860 | 865 | 5,158,700 |
| 2017/03/31 | 887 | 887 | 861 | 861 | 7,026,800 |
| 2017/03/30 | 867 | 885 | 864 | 874 | 7,001,600 |
| 2017/03/29 | 868 | 870 | 861 | 864 | 6,431,000 |
| 2017/03/28 | 857 | 868 | 856 | 868 | 6,256,400 |
| 2017/03/27 | 844 | 851 | 844 | 849 | 3,950,700 |
| 2017/03/24 | 855 | 869 | 851 | 858 | 8,061,100 |
| 2017/03/23 | 840 | 843 | 833 | 840 | 5,488,300 |
| 2017/03/22 | 862 | 862 | 839 | 840 | 8,490,600 |
| 2017/03/21 | 868 | 885 | 864 | 883 | 9,741,000 |
| 2017/03/17 | 863 | 876 | 863 | 868 | 9,280,400 |
| 2017/03/16 | 860 | 879 | 857 | 876 | 10,736,600 |
| 2017/03/15 | 885 | 895 | 868 | 870 | 19,934,500 |
| 2017/03/14 | 900 | 902 | 896 | 899 | 4,835,700 |
| 2017/03/13 | 897 | 901 | 893 | 897 | 4,719,100 |
| 2017/03/10 | 900 | 901 | 892 | 897 | 7,416,100 |
| 2017/03/09 | 890 | 896 | 885 | 891 | 6,298,100 |
| 2017/03/08 | 885 | 888 | 872 | 878 | 7,513,700 |
| 2017/03/07 | 890 | 897 | 885 | 887 | 7,983,100 |
| 2017/03/06 | 869 | 878 | 864 | 877 | 4,038,100 |
| 2017/03/03 | 875 | 876 | 866 | 872 | 5,354,800 |
| 2017/03/02 | 900 | 901 | 881 | 884 | 6,340,500 |
| 2017/03/01 | 869 | 881 | 865 | 878 | 5,865,000 |
| 2017/02/28 | 871 | 878 | 863 | 863 | 6,455,900 |
| 2017/02/27 | 865 | 871 | 853 | 864 | 6,285,700 |
| 2017/02/24 | 880 | 890 | 875 | 877 | 5,902,400 |
| 2017/02/23 | 900 | 907 | 883 | 889 | 9,079,000 |
| 2017/02/22 | 875 | 882 | 872 | 879 | 5,556,200 |
| 2017/02/21 | 864 | 879 | 863 | 873 | 5,875,600 |
| 2017/02/20 | 856 | 861 | 853 | 859 | 6,441,000 |
| 2017/02/17 | 853 | 870 | 846 | 856 | 8,570,500 |
| 2017/02/16 | 844 | 846 | 831 | 840 | 4,573,700 |
| 2017/02/15 | 828 | 846 | 827 | 840 | 5,125,600 |
| 2017/02/14 | 830 | 838 | 821 | 822 | 4,251,300 |
| 2017/02/13 | 831 | 838 | 826 | 829 | 5,017,800 |
| 2017/02/10 | 819 | 831 | 815 | 826 | 7,649,300 |
| 2017/02/09 | 814 | 814 | 802 | 805 | 6,964,100 |
| 2017/02/08 | 775 | 819 | 774 | 815 | 14,117,500 |
| 2017/02/07 | 767 | 779 | 762 | 775 | 5,574,600 |
| 2017/02/06 | 781 | 784 | 763 | 764 | 4,467,500 |
| 2017/02/03 | 793 | 798 | 773 | 774 | 5,681,000 |
| 2017/02/02 | 806 | 815 | 793 | 795 | 5,471,200 |
| 2017/02/01 | 782 | 800 | 777 | 799 | 5,127,500 |
| 2017/01/31 | 788 | 799 | 788 | 790 | 5,463,900 |
| 2017/01/30 | 798 | 799 | 789 | 798 | 3,481,000 |
| 2017/01/27 | 810 | 811 | 799 | 802 | 5,320,700 |
| 2017/01/26 | 787 | 805 | 787 | 803 | 8,436,400 |
| 2017/01/25 | 771 | 777 | 770 | 776 | 4,195,900 |
| 2017/01/24 | 758 | 764 | 754 | 756 | 3,914,200 |
| 2017/01/23 | 767 | 768 | 757 | 761 | 4,066,300 |
| 2017/01/20 | 771 | 779 | 769 | 771 | 4,196,400 |
| 2017/01/19 | 776 | 779 | 770 | 773 | 2,654,400 |
| 2017/01/18 | 757 | 768 | 751 | 765 | 4,819,600 |
| 2017/01/17 | 780 | 782 | 764 | 765 | 4,347,700 |
| 2017/01/16 | 788 | 792 | 779 | 783 | 2,774,800 |
| 2017/01/13 | 789 | 798 | 783 | 792 | 5,703,900 |
| 2017/01/12 | 790 | 792 | 778 | 786 | 5,617,800 |
| 2017/01/11 | 778 | 788 | 775 | 786 | 4,558,100 |
| 2017/01/10 | 778 | 784 | 773 | 778 | 4,865,500 |
| 2017/01/06 | 780 | 784 | 772 | 782 | 5,463,200 |
| 2017/01/05 | 797 | 798 | 780 | 785 | 4,681,400 |
| 2017/01/04 | 759 | 785 | 758 | 784 | 5,711,700 |