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 |
|---|---|---|---|---|---|
| 2018/12/28 | 825 | 845 | 825 | 833 | 5,045,200 |
| 2018/12/27 | 832 | 846 | 818 | 840 | 10,705,000 |
| 2018/12/26 | 775 | 794 | 774 | 790 | 8,330,700 |
| 2018/12/25 | 780 | 781 | 762 | 766 | 9,662,400 |
| 2018/12/21 | 796 | 811 | 790 | 796 | 10,050,800 |
| 2018/12/20 | 809 | 811 | 790 | 794 | 8,629,400 |
| 2018/12/19 | 820 | 824 | 809 | 817 | 7,039,800 |
| 2018/12/18 | 831 | 839 | 825 | 825 | 7,483,500 |
| 2018/12/17 | 835 | 856 | 835 | 841 | 4,174,500 |
| 2018/12/14 | 848 | 856 | 837 | 845 | 6,443,200 |
| 2018/12/13 | 859 | 861 | 849 | 852 | 5,919,900 |
| 2018/12/12 | 841 | 851 | 840 | 849 | 5,161,000 |
| 2018/12/11 | 853 | 853 | 829 | 834 | 5,431,000 |
| 2018/12/10 | 850 | 857 | 842 | 853 | 4,836,100 |
| 2018/12/07 | 885 | 886 | 862 | 868 | 5,561,000 |
| 2018/12/06 | 888 | 888 | 870 | 878 | 6,944,800 |
| 2018/12/05 | 902 | 912 | 892 | 896 | 6,014,500 |
| 2018/12/04 | 933 | 936 | 917 | 920 | 8,016,500 |
| 2018/12/03 | 945 | 949 | 931 | 935 | 5,367,300 |
| 2018/11/30 | 927 | 938 | 925 | 929 | 7,977,700 |
| 2018/11/29 | 942 | 947 | 931 | 934 | 5,240,100 |
| 2018/11/28 | 931 | 938 | 917 | 937 | 5,976,200 |
| 2018/11/27 | 935 | 939 | 924 | 934 | 4,747,900 |
| 2018/11/26 | 929 | 934 | 920 | 928 | 3,359,800 |
| 2018/11/22 | 936 | 936 | 919 | 925 | 3,202,900 |
| 2018/11/21 | 909 | 930 | 899 | 927 | 4,977,500 |
| 2018/11/20 | 913 | 919 | 905 | 914 | 3,718,200 |
| 2018/11/19 | 922 | 926 | 913 | 925 | 3,903,000 |
| 2018/11/16 | 937 | 941 | 920 | 922 | 3,994,800 |
| 2018/11/15 | 928 | 940 | 925 | 934 | 3,067,000 |
| 2018/11/14 | 919 | 934 | 917 | 932 | 4,288,000 |
| 2018/11/13 | 916 | 922 | 904 | 916 | 5,007,400 |
| 2018/11/12 | 930 | 943 | 922 | 940 | 3,118,300 |
| 2018/11/09 | 933 | 943 | 928 | 939 | 5,024,300 |
| 2018/11/08 | 950 | 951 | 931 | 935 | 6,647,000 |
| 2018/11/07 | 933 | 953 | 925 | 931 | 8,217,600 |
| 2018/11/06 | 917 | 934 | 915 | 929 | 5,703,100 |
| 2018/11/05 | 919 | 925 | 908 | 911 | 5,939,800 |
| 2018/11/02 | 920 | 935 | 908 | 931 | 11,783,800 |
| 2018/11/01 | 883 | 919 | 877 | 905 | 11,642,300 |
| 2018/10/31 | 872 | 881 | 862 | 881 | 6,987,100 |
| 2018/10/30 | 845 | 871 | 844 | 865 | 11,364,800 |
| 2018/10/29 | 859 | 872 | 849 | 852 | 4,041,400 |
| 2018/10/26 | 873 | 875 | 842 | 851 | 7,088,600 |
| 2018/10/25 | 870 | 872 | 860 | 863 | 7,088,100 |
| 2018/10/24 | 912 | 912 | 883 | 891 | 5,978,300 |
| 2018/10/23 | 917 | 921 | 893 | 894 | 7,469,500 |
| 2018/10/22 | 915 | 929 | 907 | 928 | 5,231,200 |
| 2018/10/19 | 921 | 927 | 916 | 924 | 7,849,600 |
| 2018/10/18 | 958 | 960 | 938 | 939 | 8,135,300 |
| 2018/10/17 | 976 | 985 | 964 | 970 | 4,682,400 |
| 2018/10/16 | 962 | 966 | 951 | 962 | 7,071,600 |
| 2018/10/15 | 966 | 970 | 952 | 956 | 6,933,400 |
| 2018/10/12 | 972 | 980 | 963 | 979 | 6,934,200 |
| 2018/10/11 | 984 | 997 | 973 | 980 | 11,294,600 |
| 2018/10/10 | 1,055 | 1,057 | 1,015 | 1,026 | 8,875,500 |
| 2018/10/09 | 1,061 | 1,068 | 1,052 | 1,057 | 5,919,800 |
| 2018/10/05 | 1,086 | 1,091 | 1,064 | 1,066 | 8,011,100 |
| 2018/10/04 | 1,121 | 1,124 | 1,098 | 1,102 | 5,770,400 |
| 2018/10/03 | 1,106 | 1,117 | 1,093 | 1,103 | 7,463,900 |
| 2018/10/02 | 1,105 | 1,125 | 1,099 | 1,102 | 7,373,800 |
| 2018/10/01 | 1,094 | 1,104 | 1,081 | 1,094 | 6,080,000 |
| 2018/09/28 | 1,065 | 1,093 | 1,064 | 1,088 | 11,411,500 |
| 2018/09/27 | 1,041 | 1,061 | 1,039 | 1,048 | 8,581,200 |
| 2018/09/26 | 1,036 | 1,040 | 1,018 | 1,034 | 5,906,000 |
| 2018/09/25 | 1,017 | 1,042 | 1,012 | 1,042 | 7,598,600 |
| 2018/09/21 | 1,005 | 1,014 | 997 | 1,014 | 7,511,100 |
| 2018/09/20 | 1,016 | 1,017 | 992 | 997 | 6,705,300 |
| 2018/09/19 | 1,020 | 1,026 | 1,009 | 1,011 | 6,361,300 |
| 2018/09/18 | 993 | 1,012 | 983 | 1,003 | 6,674,500 |
| 2018/09/14 | 976 | 994 | 973 | 993 | 8,148,700 |
| 2018/09/13 | 950 | 972 | 950 | 968 | 4,451,400 |
| 2018/09/12 | 953 | 954 | 941 | 945 | 5,014,600 |
| 2018/09/11 | 958 | 960 | 949 | 953 | 3,525,400 |
| 2018/09/10 | 952 | 967 | 951 | 958 | 3,603,400 |
| 2018/09/07 | 961 | 964 | 945 | 951 | 3,747,900 |
| 2018/09/06 | 961 | 975 | 958 | 966 | 3,565,900 |
| 2018/09/05 | 969 | 977 | 965 | 971 | 4,417,600 |
| 2018/09/04 | 987 | 987 | 970 | 974 | 4,080,600 |
| 2018/09/03 | 991 | 993 | 975 | 981 | 2,840,100 |
| 2018/08/31 | 997 | 1,003 | 992 | 996 | 4,325,800 |
| 2018/08/30 | 1,018 | 1,018 | 1,003 | 1,008 | 5,131,800 |
| 2018/08/29 | 1,015 | 1,024 | 1,013 | 1,019 | 5,650,300 |
| 2018/08/28 | 1,005 | 1,016 | 1,003 | 1,006 | 4,152,100 |
| 2018/08/27 | 985 | 998 | 981 | 994 | 3,040,300 |
| 2018/08/24 | 981 | 982 | 971 | 974 | 2,932,400 |
| 2018/08/23 | 980 | 981 | 970 | 975 | 2,749,100 |
| 2018/08/22 | 955 | 975 | 950 | 974 | 3,912,500 |
| 2018/08/21 | 945 | 955 | 941 | 952 | 3,131,100 |
| 2018/08/20 | 955 | 958 | 946 | 949 | 3,769,400 |
| 2018/08/17 | 959 | 964 | 955 | 957 | 3,783,900 |
| 2018/08/16 | 927 | 958 | 926 | 954 | 5,793,600 |
| 2018/08/15 | 969 | 972 | 940 | 946 | 6,570,600 |
| 2018/08/14 | 953 | 965 | 950 | 963 | 3,984,800 |
| 2018/08/13 | 971 | 973 | 951 | 956 | 4,554,400 |
| 2018/08/10 | 1,000 | 1,000 | 981 | 984 | 5,170,200 |
| 2018/08/09 | 993 | 1,002 | 990 | 999 | 4,470,700 |
| 2018/08/08 | 994 | 1,002 | 986 | 994 | 5,511,900 |
| 2018/08/07 | 985 | 996 | 977 | 996 | 4,038,400 |
| 2018/08/06 | 1,000 | 1,002 | 988 | 992 | 4,533,600 |
| 2018/08/03 | 992 | 1,002 | 988 | 992 | 5,740,900 |
| 2018/08/02 | 1,006 | 1,009 | 988 | 994 | 6,087,400 |
| 2018/08/01 | 990 | 1,018 | 985 | 1,014 | 8,026,700 |
| 2018/07/31 | 993 | 993 | 967 | 975 | 9,467,900 |
| 2018/07/30 | 986 | 997 | 984 | 991 | 4,505,000 |
| 2018/07/27 | 986 | 994 | 979 | 994 | 4,403,200 |
| 2018/07/26 | 978 | 987 | 977 | 979 | 4,880,100 |
| 2018/07/25 | 963 | 973 | 960 | 970 | 4,377,400 |
| 2018/07/24 | 963 | 968 | 952 | 955 | 3,475,100 |
| 2018/07/23 | 948 | 961 | 944 | 958 | 4,595,800 |
| 2018/07/20 | 967 | 972 | 954 | 955 | 5,878,900 |
| 2018/07/19 | 957 | 972 | 954 | 962 | 5,643,700 |
| 2018/07/18 | 969 | 969 | 954 | 957 | 4,449,100 |
| 2018/07/17 | 940 | 958 | 939 | 954 | 6,894,100 |
| 2018/07/13 | 915 | 937 | 915 | 931 | 4,994,500 |
| 2018/07/12 | 925 | 933 | 917 | 917 | 5,604,200 |
| 2018/07/11 | 942 | 945 | 923 | 937 | 5,477,000 |
| 2018/07/10 | 940 | 953 | 937 | 949 | 6,582,700 |
| 2018/07/09 | 919 | 935 | 919 | 935 | 3,466,800 |
| 2018/07/06 | 898 | 927 | 897 | 918 | 9,031,000 |
| 2018/07/05 | 911 | 915 | 897 | 900 | 4,746,800 |
| 2018/07/04 | 910 | 921 | 906 | 911 | 4,175,600 |
| 2018/07/03 | 920 | 926 | 910 | 920 | 6,562,900 |
| 2018/07/02 | 924 | 938 | 915 | 916 | 5,586,600 |
| 2018/06/29 | 919 | 927 | 910 | 927 | 8,389,600 |
| 2018/06/28 | 901 | 911 | 899 | 909 | 5,833,200 |
| 2018/06/27 | 914 | 919 | 893 | 899 | 9,245,200 |
| 2018/06/26 | 898 | 922 | 894 | 920 | 5,547,700 |
| 2018/06/25 | 915 | 932 | 903 | 904 | 6,888,300 |
| 2018/06/22 | 883 | 899 | 878 | 897 | 8,260,900 |
| 2018/06/21 | 901 | 923 | 896 | 906 | 6,745,000 |
| 2018/06/20 | 914 | 919 | 895 | 916 | 9,070,600 |
| 2018/06/19 | 940 | 943 | 923 | 925 | 7,574,900 |
| 2018/06/18 | 960 | 963 | 940 | 948 | 5,663,600 |
| 2018/06/15 | 983 | 984 | 964 | 970 | 9,810,100 |
| 2018/06/14 | 991 | 998 | 980 | 982 | 5,952,800 |
| 2018/06/13 | 1,000 | 1,005 | 991 | 998 | 4,413,700 |
| 2018/06/12 | 1,009 | 1,013 | 995 | 1,003 | 4,328,700 |
| 2018/06/11 | 1,000 | 1,010 | 992 | 1,001 | 3,716,500 |
| 2018/06/08 | 1,008 | 1,018 | 998 | 998 | 5,943,300 |
| 2018/06/07 | 1,003 | 1,022 | 999 | 1,016 | 6,864,100 |
| 2018/06/06 | 985 | 997 | 985 | 991 | 4,501,900 |
| 2018/06/05 | 1,002 | 1,003 | 987 | 988 | 5,354,400 |
| 2018/06/04 | 995 | 1,002 | 988 | 997 | 4,676,200 |
| 2018/06/01 | 985 | 996 | 975 | 986 | 11,074,000 |
| 2018/05/31 | 1,006 | 1,019 | 996 | 1,008 | 21,826,300 |
| 2018/05/30 | 988 | 992 | 980 | 991 | 7,814,200 |
| 2018/05/29 | 1,010 | 1,015 | 1,000 | 1,007 | 6,412,600 |
| 2018/05/28 | 1,011 | 1,021 | 1,006 | 1,019 | 6,142,300 |
| 2018/05/25 | 1,026 | 1,029 | 1,014 | 1,019 | 7,241,600 |
| 2018/05/24 | 1,047 | 1,047 | 1,023 | 1,026 | 6,395,500 |
| 2018/05/23 | 1,052 | 1,067 | 1,046 | 1,046 | 7,267,700 |
| 2018/05/22 | 1,050 | 1,058 | 1,042 | 1,052 | 5,736,700 |
| 2018/05/21 | 1,058 | 1,059 | 1,040 | 1,051 | 7,219,500 |
| 2018/05/18 | 1,045 | 1,073 | 1,042 | 1,058 | 9,135,300 |
| 2018/05/17 | 1,021 | 1,045 | 1,020 | 1,041 | 6,306,600 |
| 2018/05/16 | 1,009 | 1,019 | 1,004 | 1,016 | 5,574,900 |
| 2018/05/15 | 1,002 | 1,029 | 1,001 | 1,012 | 9,590,600 |
| 2018/05/14 | 1,006 | 1,008 | 989 | 999 | 9,939,300 |
| 2018/05/11 | 1,041 | 1,043 | 1,013 | 1,020 | 10,186,900 |
| 2018/05/10 | 1,032 | 1,056 | 1,015 | 1,039 | 10,950,500 |
| 2018/05/09 | 1,018 | 1,022 | 1,010 | 1,019 | 5,353,500 |
| 2018/05/08 | 1,021 | 1,036 | 1,020 | 1,026 | 3,949,900 |
| 2018/05/07 | 1,044 | 1,044 | 1,011 | 1,021 | 6,059,900 |
| 2018/05/02 | 1,049 | 1,053 | 1,041 | 1,045 | 4,491,300 |
| 2018/05/01 | 1,040 | 1,050 | 1,034 | 1,047 | 3,440,000 |
| 2018/04/27 | 1,059 | 1,061 | 1,033 | 1,040 | 5,094,800 |
| 2018/04/26 | 1,055 | 1,055 | 1,046 | 1,049 | 3,561,400 |
| 2018/04/25 | 1,052 | 1,057 | 1,042 | 1,056 | 3,632,700 |
| 2018/04/24 | 1,064 | 1,066 | 1,055 | 1,064 | 3,730,700 |
| 2018/04/23 | 1,054 | 1,056 | 1,042 | 1,051 | 3,005,900 |
| 2018/04/20 | 1,070 | 1,071 | 1,044 | 1,056 | 4,476,000 |
| 2018/04/19 | 1,057 | 1,070 | 1,055 | 1,063 | 6,518,300 |
| 2018/04/18 | 1,030 | 1,036 | 1,019 | 1,035 | 6,337,500 |
| 2018/04/17 | 1,043 | 1,044 | 1,029 | 1,035 | 3,677,500 |
| 2018/04/16 | 1,042 | 1,046 | 1,027 | 1,039 | 3,940,900 |
| 2018/04/13 | 1,025 | 1,046 | 1,022 | 1,040 | 5,402,500 |
| 2018/04/12 | 1,026 | 1,031 | 1,016 | 1,020 | 3,318,200 |
| 2018/04/11 | 1,029 | 1,031 | 1,019 | 1,022 | 4,983,400 |
| 2018/04/10 | 993 | 1,024 | 988 | 1,021 | 5,644,000 |
| 2018/04/09 | 994 | 999 | 978 | 992 | 4,292,000 |
| 2018/04/06 | 1,007 | 1,008 | 994 | 995 | 4,874,100 |
| 2018/04/05 | 1,000 | 1,012 | 993 | 1,007 | 4,728,900 |
| 2018/04/04 | 1,012 | 1,013 | 989 | 994 | 5,913,400 |
| 2018/04/03 | 1,003 | 1,016 | 1,000 | 1,013 | 3,866,100 |
| 2018/04/02 | 1,028 | 1,033 | 1,019 | 1,020 | 2,740,000 |
| 2018/03/30 | 1,033 | 1,039 | 1,026 | 1,031 | 4,030,700 |
| 2018/03/29 | 1,026 | 1,029 | 1,003 | 1,020 | 6,279,000 |
| 2018/03/28 | 995 | 1,013 | 989 | 1,012 | 6,278,900 |
| 2018/03/27 | 1,002 | 1,019 | 994 | 1,017 | 7,013,000 |
| 2018/03/26 | 968 | 983 | 959 | 983 | 6,210,300 |
| 2018/03/23 | 994 | 996 | 975 | 978 | 8,899,000 |
| 2018/03/22 | 1,023 | 1,024 | 1,011 | 1,023 | 4,909,000 |
| 2018/03/20 | 1,010 | 1,017 | 1,006 | 1,017 | 4,967,800 |
| 2018/03/19 | 1,027 | 1,035 | 1,017 | 1,020 | 4,819,300 |
| 2018/03/16 | 1,047 | 1,049 | 1,032 | 1,034 | 4,885,900 |
| 2018/03/15 | 1,044 | 1,052 | 1,032 | 1,047 | 5,842,100 |
| 2018/03/14 | 1,052 | 1,062 | 1,048 | 1,055 | 4,993,700 |
| 2018/03/13 | 1,062 | 1,064 | 1,049 | 1,064 | 5,443,700 |
| 2018/03/12 | 1,068 | 1,075 | 1,055 | 1,065 | 5,164,900 |
| 2018/03/09 | 1,033 | 1,057 | 1,030 | 1,039 | 6,435,700 |
| 2018/03/08 | 1,036 | 1,039 | 1,022 | 1,027 | 5,087,600 |
| 2018/03/07 | 1,039 | 1,049 | 1,029 | 1,030 | 5,473,200 |
| 2018/03/06 | 1,050 | 1,067 | 1,045 | 1,049 | 4,989,400 |
| 2018/03/05 | 1,042 | 1,044 | 1,026 | 1,028 | 7,189,600 |
| 2018/03/02 | 1,052 | 1,065 | 1,047 | 1,059 | 6,281,200 |
| 2018/03/01 | 1,085 | 1,087 | 1,067 | 1,077 | 6,248,700 |
| 2018/02/28 | 1,109 | 1,121 | 1,094 | 1,094 | 6,763,400 |
| 2018/02/27 | 1,113 | 1,123 | 1,109 | 1,115 | 4,945,000 |
| 2018/02/26 | 1,117 | 1,118 | 1,096 | 1,099 | 5,102,700 |
| 2018/02/23 | 1,082 | 1,109 | 1,078 | 1,107 | 5,202,000 |
| 2018/02/22 | 1,090 | 1,095 | 1,071 | 1,078 | 4,879,400 |
| 2018/02/21 | 1,099 | 1,113 | 1,097 | 1,104 | 5,660,400 |
| 2018/02/20 | 1,100 | 1,102 | 1,083 | 1,090 | 3,831,300 |
| 2018/02/19 | 1,082 | 1,106 | 1,079 | 1,104 | 3,865,400 |
| 2018/02/16 | 1,056 | 1,083 | 1,053 | 1,074 | 5,199,200 |
| 2018/02/15 | 1,055 | 1,059 | 1,042 | 1,048 | 5,490,900 |
| 2018/02/14 | 1,052 | 1,068 | 1,036 | 1,041 | 7,737,700 |
| 2018/02/13 | 1,083 | 1,088 | 1,050 | 1,050 | 9,247,400 |
| 2018/02/09 | 1,051 | 1,071 | 1,049 | 1,062 | 9,468,500 |
| 2018/02/08 | 1,100 | 1,115 | 1,091 | 1,099 | 8,723,800 |
| 2018/02/07 | 1,155 | 1,159 | 1,088 | 1,088 | 10,858,900 |
| 2018/02/06 | 1,102 | 1,132 | 1,074 | 1,100 | 14,620,200 |
| 2018/02/05 | 1,167 | 1,174 | 1,157 | 1,164 | 7,272,300 |
| 2018/02/02 | 1,199 | 1,208 | 1,189 | 1,197 | 4,997,200 |
| 2018/02/01 | 1,195 | 1,210 | 1,185 | 1,208 | 5,111,500 |
| 2018/01/31 | 1,192 | 1,205 | 1,185 | 1,185 | 7,602,800 |
| 2018/01/30 | 1,223 | 1,223 | 1,193 | 1,195 | 8,383,800 |
| 2018/01/29 | 1,211 | 1,223 | 1,211 | 1,222 | 5,444,000 |
| 2018/01/26 | 1,207 | 1,210 | 1,201 | 1,209 | 4,967,300 |
| 2018/01/25 | 1,200 | 1,210 | 1,196 | 1,202 | 5,778,300 |
| 2018/01/24 | 1,218 | 1,224 | 1,201 | 1,210 | 4,952,700 |
| 2018/01/23 | 1,220 | 1,221 | 1,202 | 1,218 | 5,950,300 |
| 2018/01/22 | 1,216 | 1,218 | 1,199 | 1,218 | 5,164,300 |
| 2018/01/19 | 1,208 | 1,213 | 1,194 | 1,209 | 14,136,100 |
| 2018/01/18 | 1,295 | 1,297 | 1,242 | 1,243 | 9,889,300 |
| 2018/01/17 | 1,283 | 1,289 | 1,271 | 1,288 | 4,980,200 |
| 2018/01/16 | 1,282 | 1,290 | 1,270 | 1,290 | 4,715,800 |
| 2018/01/15 | 1,307 | 1,311 | 1,278 | 1,285 | 5,039,100 |
| 2018/01/12 | 1,291 | 1,305 | 1,290 | 1,294 | 6,269,200 |
| 2018/01/11 | 1,274 | 1,289 | 1,274 | 1,289 | 6,701,200 |
| 2018/01/10 | 1,300 | 1,303 | 1,285 | 1,289 | 5,295,500 |
| 2018/01/09 | 1,319 | 1,320 | 1,304 | 1,306 | 5,724,000 |
| 2018/01/05 | 1,288 | 1,301 | 1,285 | 1,299 | 6,347,500 |
| 2018/01/04 | 1,258 | 1,276 | 1,255 | 1,276 | 7,336,700 |