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 |
|---|---|---|---|---|---|
| 2022/12/30 | 688 | 695 | 683 | 685 | 2,820,000 |
| 2022/12/29 | 684 | 687 | 681 | 687 | 2,633,300 |
| 2022/12/28 | 684 | 691 | 684 | 689 | 3,454,400 |
| 2022/12/27 | 696 | 698 | 686 | 686 | 2,578,600 |
| 2022/12/26 | 686 | 691 | 685 | 691 | 2,536,400 |
| 2022/12/23 | 683 | 687 | 679 | 684 | 4,143,000 |
| 2022/12/22 | 689 | 692 | 684 | 689 | 4,306,800 |
| 2022/12/21 | 695 | 696 | 682 | 683 | 4,488,400 |
| 2022/12/20 | 707 | 708 | 692 | 696 | 4,867,700 |
| 2022/12/19 | 700 | 706 | 699 | 704 | 3,754,900 |
| 2022/12/16 | 715 | 716 | 706 | 706 | 7,107,900 |
| 2022/12/15 | 723 | 728 | 721 | 723 | 3,919,600 |
| 2022/12/14 | 722 | 729 | 720 | 728 | 3,915,900 |
| 2022/12/13 | 727 | 728 | 717 | 718 | 3,459,700 |
| 2022/12/12 | 723 | 724 | 717 | 718 | 3,265,600 |
| 2022/12/09 | 710 | 724 | 710 | 723 | 5,405,900 |
| 2022/12/08 | 718 | 719 | 712 | 716 | 4,952,400 |
| 2022/12/07 | 720 | 729 | 717 | 722 | 4,419,300 |
| 2022/12/06 | 724 | 726 | 720 | 723 | 3,581,100 |
| 2022/12/05 | 719 | 720 | 714 | 719 | 3,426,700 |
| 2022/12/02 | 725 | 728 | 711 | 715 | 5,706,600 |
| 2022/12/01 | 733 | 737 | 730 | 732 | 4,863,300 |
| 2022/11/30 | 727 | 732 | 726 | 729 | 7,397,400 |
| 2022/11/29 | 722 | 727 | 719 | 726 | 3,597,500 |
| 2022/11/28 | 737 | 739 | 724 | 724 | 4,420,500 |
| 2022/11/25 | 734 | 738 | 730 | 736 | 6,184,000 |
| 2022/11/24 | 720 | 724 | 715 | 724 | 5,199,100 |
| 2022/11/22 | 717 | 719 | 713 | 714 | 5,054,400 |
| 2022/11/21 | 718 | 721 | 714 | 719 | 3,052,900 |
| 2022/11/18 | 724 | 729 | 716 | 718 | 2,854,400 |
| 2022/11/17 | 716 | 726 | 715 | 722 | 3,842,800 |
| 2022/11/16 | 730 | 730 | 718 | 718 | 5,177,100 |
| 2022/11/15 | 725 | 737 | 724 | 736 | 5,783,600 |
| 2022/11/14 | 726 | 729 | 722 | 723 | 5,030,200 |
| 2022/11/11 | 715 | 726 | 712 | 722 | 10,487,100 |
| 2022/11/10 | 704 | 711 | 699 | 699 | 8,540,300 |
| 2022/11/09 | 702 | 713 | 691 | 711 | 10,931,500 |
| 2022/11/08 | 670 | 701 | 664 | 700 | 18,770,600 |
| 2022/11/07 | 674 | 675 | 666 | 670 | 7,709,000 |
| 2022/11/04 | 666 | 669 | 659 | 669 | 6,012,900 |
| 2022/11/02 | 673 | 677 | 668 | 671 | 6,515,900 |
| 2022/11/01 | 679 | 680 | 672 | 676 | 3,344,000 |
| 2022/10/31 | 670 | 677 | 670 | 672 | 3,768,400 |
| 2022/10/28 | 668 | 672 | 666 | 666 | 6,268,900 |
| 2022/10/27 | 672 | 673 | 665 | 667 | 3,588,500 |
| 2022/10/26 | 672 | 680 | 669 | 675 | 3,522,400 |
| 2022/10/25 | 668 | 672 | 664 | 669 | 3,955,500 |
| 2022/10/24 | 669 | 673 | 664 | 665 | 5,284,700 |
| 2022/10/21 | 658 | 664 | 658 | 658 | 6,416,900 |
| 2022/10/20 | 670 | 676 | 667 | 668 | 5,241,900 |
| 2022/10/19 | 674 | 683 | 674 | 675 | 3,730,400 |
| 2022/10/18 | 675 | 677 | 668 | 672 | 4,326,900 |
| 2022/10/17 | 665 | 672 | 664 | 668 | 4,163,200 |
| 2022/10/14 | 668 | 675 | 663 | 671 | 6,077,300 |
| 2022/10/13 | 655 | 659 | 653 | 657 | 4,079,100 |
| 2022/10/12 | 663 | 665 | 656 | 656 | 4,971,400 |
| 2022/10/11 | 670 | 677 | 667 | 668 | 5,595,900 |
| 2022/10/07 | 680 | 682 | 676 | 678 | 5,248,800 |
| 2022/10/06 | 687 | 695 | 686 | 690 | 4,966,400 |
| 2022/10/05 | 694 | 695 | 686 | 688 | 3,970,600 |
| 2022/10/04 | 682 | 690 | 677 | 687 | 5,767,900 |
| 2022/10/03 | 661 | 670 | 656 | 669 | 5,487,200 |
| 2022/09/30 | 665 | 677 | 658 | 662 | 6,179,700 |
| 2022/09/29 | 673 | 674 | 662 | 669 | 7,136,900 |
| 2022/09/28 | 668 | 678 | 667 | 674 | 7,610,000 |
| 2022/09/27 | 684 | 693 | 677 | 678 | 7,164,200 |
| 2022/09/26 | 703 | 703 | 675 | 678 | 11,795,300 |
| 2022/09/22 | 709 | 712 | 704 | 708 | 5,280,600 |
| 2022/09/21 | 710 | 713 | 708 | 709 | 4,694,600 |
| 2022/09/20 | 716 | 718 | 711 | 712 | 5,592,700 |
| 2022/09/16 | 713 | 716 | 711 | 711 | 7,160,400 |
| 2022/09/15 | 719 | 720 | 716 | 719 | 4,538,400 |
| 2022/09/14 | 720 | 725 | 717 | 722 | 5,019,000 |
| 2022/09/13 | 735 | 737 | 730 | 736 | 3,458,100 |
| 2022/09/12 | 743 | 745 | 733 | 734 | 2,853,700 |
| 2022/09/09 | 732 | 737 | 727 | 735 | 6,898,800 |
| 2022/09/08 | 727 | 737 | 727 | 737 | 5,457,100 |
| 2022/09/07 | 726 | 727 | 717 | 720 | 3,878,800 |
| 2022/09/06 | 731 | 734 | 725 | 728 | 2,534,700 |
| 2022/09/05 | 726 | 733 | 723 | 727 | 3,771,800 |
| 2022/09/02 | 720 | 726 | 718 | 725 | 5,178,200 |
| 2022/09/01 | 726 | 729 | 721 | 723 | 5,660,200 |
| 2022/08/31 | 727 | 737 | 727 | 733 | 5,210,200 |
| 2022/08/30 | 732 | 738 | 731 | 737 | 3,187,300 |
| 2022/08/29 | 725 | 734 | 722 | 732 | 4,799,900 |
| 2022/08/26 | 740 | 742 | 735 | 736 | 3,113,200 |
| 2022/08/25 | 736 | 739 | 734 | 736 | 3,889,800 |
| 2022/08/24 | 738 | 748 | 737 | 740 | 4,455,000 |
| 2022/08/23 | 731 | 738 | 729 | 737 | 6,366,400 |
| 2022/08/22 | 742 | 745 | 737 | 741 | 9,128,200 |
| 2022/08/19 | 750 | 753 | 748 | 749 | 3,257,000 |
| 2022/08/18 | 752 | 755 | 746 | 747 | 3,716,800 |
| 2022/08/17 | 750 | 759 | 750 | 758 | 4,947,800 |
| 2022/08/16 | 756 | 756 | 747 | 748 | 3,311,400 |
| 2022/08/15 | 755 | 760 | 751 | 759 | 3,629,900 |
| 2022/08/12 | 744 | 752 | 743 | 750 | 5,365,300 |
| 2022/08/10 | 742 | 745 | 735 | 742 | 4,023,600 |
| 2022/08/09 | 735 | 736 | 729 | 731 | 2,736,100 |
| 2022/08/08 | 720 | 734 | 718 | 732 | 3,958,400 |
| 2022/08/05 | 709 | 723 | 707 | 721 | 6,037,900 |
| 2022/08/04 | 722 | 724 | 704 | 712 | 13,095,500 |
| 2022/08/03 | 741 | 760 | 736 | 741 | 10,763,500 |
| 2022/08/02 | 742 | 748 | 739 | 745 | 4,431,800 |
| 2022/08/01 | 750 | 755 | 747 | 754 | 3,243,800 |
| 2022/07/29 | 747 | 753 | 743 | 745 | 3,710,900 |
| 2022/07/28 | 762 | 767 | 747 | 748 | 4,312,600 |
| 2022/07/27 | 747 | 751 | 743 | 751 | 3,287,600 |
| 2022/07/26 | 750 | 757 | 748 | 748 | 3,343,300 |
| 2022/07/25 | 747 | 747 | 741 | 745 | 2,766,000 |
| 2022/07/22 | 737 | 748 | 737 | 747 | 3,584,100 |
| 2022/07/21 | 739 | 744 | 735 | 743 | 2,800,400 |
| 2022/07/20 | 736 | 745 | 733 | 744 | 4,621,500 |
| 2022/07/19 | 721 | 727 | 717 | 726 | 4,052,000 |
| 2022/07/15 | 717 | 719 | 710 | 712 | 4,232,900 |
| 2022/07/14 | 716 | 719 | 710 | 718 | 5,352,400 |
| 2022/07/13 | 726 | 731 | 719 | 722 | 5,833,400 |
| 2022/07/12 | 737 | 740 | 724 | 725 | 6,673,400 |
| 2022/07/11 | 751 | 756 | 749 | 752 | 4,307,000 |
| 2022/07/08 | 739 | 753 | 737 | 744 | 6,283,300 |
| 2022/07/07 | 730 | 741 | 724 | 736 | 4,349,500 |
| 2022/07/06 | 728 | 732 | 723 | 725 | 4,901,100 |
| 2022/07/05 | 739 | 741 | 734 | 736 | 4,131,900 |
| 2022/07/04 | 735 | 739 | 731 | 737 | 3,367,800 |
| 2022/07/01 | 736 | 741 | 723 | 728 | 7,409,200 |
| 2022/06/30 | 740 | 742 | 735 | 737 | 5,654,600 |
| 2022/06/29 | 755 | 755 | 743 | 745 | 6,750,400 |
| 2022/06/28 | 755 | 759 | 751 | 758 | 4,564,200 |
| 2022/06/27 | 754 | 757 | 745 | 752 | 4,919,300 |
| 2022/06/24 | 720 | 739 | 719 | 738 | 7,258,300 |
| 2022/06/23 | 748 | 753 | 741 | 743 | 6,245,900 |
| 2022/06/22 | 762 | 769 | 754 | 755 | 3,814,900 |
| 2022/06/21 | 759 | 764 | 753 | 760 | 4,216,500 |
| 2022/06/20 | 775 | 778 | 748 | 750 | 4,725,600 |
| 2022/06/17 | 780 | 781 | 770 | 774 | 7,273,200 |
| 2022/06/16 | 802 | 814 | 796 | 802 | 5,969,500 |
| 2022/06/15 | 783 | 805 | 782 | 802 | 6,204,800 |
| 2022/06/14 | 763 | 787 | 762 | 784 | 6,274,500 |
| 2022/06/13 | 772 | 776 | 769 | 773 | 3,695,600 |
| 2022/06/10 | 789 | 791 | 784 | 787 | 4,626,100 |
| 2022/06/09 | 791 | 800 | 788 | 792 | 4,343,600 |
| 2022/06/08 | 790 | 793 | 785 | 793 | 5,144,500 |
| 2022/06/07 | 798 | 800 | 788 | 791 | 6,175,500 |
| 2022/06/06 | 795 | 796 | 781 | 784 | 4,722,200 |
| 2022/06/03 | 789 | 795 | 783 | 795 | 5,050,200 |
| 2022/06/02 | 788 | 792 | 783 | 786 | 4,312,500 |
| 2022/06/01 | 769 | 786 | 769 | 785 | 6,118,700 |
| 2022/05/31 | 770 | 777 | 763 | 766 | 22,458,300 |
| 2022/05/30 | 766 | 779 | 766 | 774 | 11,871,100 |
| 2022/05/27 | 770 | 771 | 760 | 761 | 4,498,700 |
| 2022/05/26 | 764 | 776 | 763 | 764 | 3,221,800 |
| 2022/05/25 | 770 | 772 | 761 | 765 | 5,453,700 |
| 2022/05/24 | 788 | 788 | 770 | 772 | 4,437,400 |
| 2022/05/23 | 781 | 787 | 777 | 780 | 4,591,000 |
| 2022/05/20 | 765 | 778 | 763 | 778 | 6,114,700 |
| 2022/05/19 | 764 | 779 | 761 | 777 | 4,565,800 |
| 2022/05/18 | 777 | 803 | 777 | 788 | 7,621,400 |
| 2022/05/17 | 754 | 774 | 753 | 770 | 6,371,000 |
| 2022/05/16 | 754 | 762 | 729 | 742 | 12,369,100 |
| 2022/05/13 | 789 | 818 | 752 | 768 | 12,575,200 |
| 2022/05/12 | 808 | 813 | 797 | 802 | 5,101,200 |
| 2022/05/11 | 798 | 802 | 791 | 798 | 3,813,200 |
| 2022/05/10 | 806 | 813 | 799 | 811 | 4,023,100 |
| 2022/05/09 | 818 | 823 | 813 | 816 | 3,568,700 |
| 2022/05/06 | 805 | 823 | 801 | 822 | 6,579,200 |
| 2022/05/02 | 785 | 796 | 783 | 795 | 3,231,300 |
| 2022/04/28 | 774 | 795 | 771 | 793 | 4,460,000 |
| 2022/04/27 | 755 | 765 | 754 | 760 | 4,609,000 |
| 2022/04/26 | 768 | 777 | 767 | 773 | 4,274,400 |
| 2022/04/25 | 770 | 778 | 769 | 775 | 3,915,700 |
| 2022/04/22 | 784 | 792 | 783 | 790 | 3,184,400 |
| 2022/04/21 | 790 | 801 | 790 | 799 | 3,381,200 |
| 2022/04/20 | 790 | 796 | 787 | 793 | 4,655,600 |
| 2022/04/19 | 782 | 789 | 779 | 785 | 4,310,700 |
| 2022/04/18 | 769 | 771 | 764 | 770 | 3,999,900 |
| 2022/04/15 | 780 | 783 | 774 | 778 | 3,167,200 |
| 2022/04/14 | 777 | 789 | 775 | 787 | 2,848,300 |
| 2022/04/13 | 773 | 778 | 768 | 776 | 4,462,800 |
| 2022/04/12 | 780 | 783 | 768 | 770 | 5,524,200 |
| 2022/04/11 | 780 | 790 | 780 | 785 | 4,152,900 |
| 2022/04/08 | 788 | 790 | 772 | 781 | 5,901,200 |
| 2022/04/07 | 778 | 781 | 771 | 780 | 5,454,800 |
| 2022/04/06 | 798 | 799 | 788 | 790 | 5,224,400 |
| 2022/04/05 | 803 | 808 | 796 | 802 | 5,272,700 |
| 2022/04/04 | 806 | 813 | 800 | 810 | 4,245,900 |
| 2022/04/01 | 814 | 818 | 807 | 812 | 3,645,000 |
| 2022/03/31 | 814 | 820 | 809 | 817 | 5,127,200 |
| 2022/03/30 | 829 | 835 | 807 | 818 | 5,894,900 |
| 2022/03/29 | 841 | 850 | 839 | 848 | 4,581,400 |
| 2022/03/28 | 847 | 853 | 839 | 841 | 3,574,800 |
| 2022/03/25 | 830 | 849 | 828 | 846 | 7,480,200 |
| 2022/03/24 | 814 | 825 | 808 | 825 | 5,591,400 |
| 2022/03/23 | 828 | 833 | 821 | 828 | 6,400,100 |
| 2022/03/22 | 809 | 829 | 809 | 821 | 7,781,700 |
| 2022/03/18 | 788 | 804 | 788 | 802 | 12,561,900 |
| 2022/03/17 | 795 | 796 | 787 | 795 | 5,558,500 |
| 2022/03/16 | 788 | 792 | 780 | 786 | 5,577,300 |
| 2022/03/15 | 770 | 787 | 770 | 781 | 3,300,500 |
| 2022/03/14 | 753 | 774 | 753 | 768 | 4,009,900 |
| 2022/03/11 | 748 | 753 | 745 | 750 | 6,253,200 |
| 2022/03/10 | 756 | 768 | 749 | 767 | 6,076,800 |
| 2022/03/09 | 728 | 733 | 717 | 720 | 7,479,400 |
| 2022/03/08 | 749 | 752 | 725 | 728 | 8,375,200 |
| 2022/03/07 | 770 | 773 | 756 | 762 | 5,935,500 |
| 2022/03/04 | 798 | 801 | 781 | 785 | 6,980,600 |
| 2022/03/03 | 797 | 804 | 793 | 800 | 5,483,300 |
| 2022/03/02 | 806 | 809 | 799 | 801 | 5,294,700 |
| 2022/03/01 | 827 | 831 | 817 | 817 | 4,955,900 |
| 2022/02/28 | 820 | 827 | 809 | 817 | 6,239,800 |
| 2022/02/25 | 808 | 811 | 793 | 808 | 7,694,500 |
| 2022/02/24 | 801 | 806 | 792 | 798 | 7,708,700 |
| 2022/02/22 | 812 | 812 | 805 | 810 | 5,574,700 |
| 2022/02/21 | 826 | 830 | 819 | 827 | 3,746,600 |
| 2022/02/18 | 835 | 845 | 832 | 840 | 4,936,000 |
| 2022/02/17 | 850 | 854 | 843 | 845 | 6,051,900 |
| 2022/02/16 | 825 | 848 | 823 | 846 | 9,956,300 |
| 2022/02/15 | 826 | 839 | 813 | 815 | 11,786,500 |
| 2022/02/14 | 839 | 845 | 830 | 832 | 6,134,600 |
| 2022/02/10 | 844 | 850 | 838 | 850 | 5,020,700 |
| 2022/02/09 | 840 | 842 | 833 | 838 | 6,865,100 |
| 2022/02/08 | 835 | 842 | 829 | 841 | 4,547,300 |
| 2022/02/07 | 818 | 840 | 811 | 839 | 6,808,700 |
| 2022/02/04 | 825 | 836 | 805 | 830 | 15,176,200 |
| 2022/02/03 | 906 | 918 | 841 | 844 | 15,832,800 |
| 2022/02/02 | 881 | 905 | 881 | 901 | 5,460,500 |
| 2022/02/01 | 892 | 893 | 878 | 880 | 5,667,100 |
| 2022/01/31 | 894 | 898 | 885 | 895 | 3,845,000 |
| 2022/01/28 | 896 | 909 | 891 | 902 | 6,784,800 |
| 2022/01/27 | 884 | 891 | 865 | 874 | 5,410,000 |
| 2022/01/26 | 883 | 886 | 874 | 875 | 4,250,200 |
| 2022/01/25 | 889 | 889 | 876 | 882 | 4,327,700 |
| 2022/01/24 | 888 | 899 | 884 | 896 | 3,492,700 |
| 2022/01/21 | 894 | 898 | 879 | 888 | 6,396,000 |
| 2022/01/20 | 892 | 910 | 890 | 906 | 6,025,900 |
| 2022/01/19 | 898 | 913 | 889 | 894 | 7,158,500 |
| 2022/01/18 | 902 | 916 | 901 | 902 | 5,613,100 |
| 2022/01/17 | 900 | 918 | 900 | 907 | 3,660,400 |
| 2022/01/14 | 917 | 920 | 898 | 906 | 8,150,200 |
| 2022/01/13 | 900 | 908 | 895 | 905 | 5,194,400 |
| 2022/01/12 | 880 | 896 | 878 | 892 | 4,749,100 |
| 2022/01/11 | 872 | 880 | 870 | 878 | 4,362,400 |
| 2022/01/07 | 865 | 875 | 864 | 869 | 6,109,300 |
| 2022/01/06 | 869 | 875 | 865 | 866 | 5,086,900 |
| 2022/01/05 | 870 | 874 | 863 | 871 | 5,157,600 |
| 2022/01/04 | 867 | 867 | 849 | 854 | 4,921,700 |