4188 (株)三菱ケミカルホールディングス の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-27603603.10594.70597.305,226,200597.30
2020-11-26604.50607.40597.80601.604,485,600601.60
2020-11-25610.50625.10605.80608.308,859,500608.30
2020-11-24600.20603.60596.20597.106,857,900597.10
2020-11-20587590.10582.10584.604,777,900584.60
2020-11-19591.10594.70586.80591.705,672,900591.70
2020-11-18593598589.205943,321,600594
2020-11-17597.40599.10589596.106,394,900596.10
2020-11-16586.80598.80586.10594.408,037,400594.40
2020-11-13583.10585.70570.90576.806,520,600576.80
2020-11-12598.90602.60581.70585.606,736,600585.60
2020-11-11597.30603.40589.70599.407,672,800599.40
2020-11-10594.40596.90578.60587.608,995,400587.60
2020-11-09572.80577.90565566.806,516,000566.80
2020-11-06570.60577558.70568.307,245,200568.30
2020-11-05580.70581543.40560.6015,696,700560.60
2020-11-04609.50614586588.4010,630,200588.40
2020-11-02591601590.20597.704,576,900597.70
2020-10-30594596585586.204,454,100586.20
2020-10-29586.50597.20585592.804,521,800592.80
2020-10-28605.80607.80592.70596.406,569,900596.40
2020-10-27616.90619.80609.20613.805,422,500613.80
2020-10-26613.20626.20610.70625.506,962,100625.50
2020-10-23610612.50605.10606.602,694,700606.60
2020-10-22606609.70603.60604.803,610,500604.80
2020-10-21606.10615.40604.80614.703,188,100614.70
2020-10-20614.70618.20606.70606.703,352,600606.70
2020-10-19613.40622613.40619.903,187,900619.90
2020-10-16616.50620.50611.70612.403,914,200612.40
2020-10-15621.50624.80615.406193,141,100619
2020-10-14616619.50610.30618.303,809,500618.30
2020-10-13619.40624.20616.30623.704,079,200623.70
2020-10-12612.60617.50610.406162,843,400616
2020-10-09623.30625611.10613.604,643,200613.60
2020-10-08627631.306216244,173,800624
2020-10-07614.80631612.20627.204,070,300627.20
2020-10-06615622.90614.30620.404,172,200620.40
2020-10-05607.40613.40604.706135,892,600613
2020-10-02601.50609.105905928,632,300592
2020-09-30620621.10605.70605.706,760,800605.70
2020-09-29627.20630.50621.60625.904,490,400625.90
2020-09-28630.90636.50621.406367,141,500636
2020-09-25641641.50630.10631.509,683,300631.50
2020-09-24647.80649.60633.406346,341,100634
2020-09-23650654.50641.90653.206,892,000653.20
2020-09-18656662.20653658.606,359,100658.60
2020-09-17662.30664.20649.60656.104,948,700656.10
2020-09-16678678.80664.40665.604,920,100665.60
2020-09-15681.80687.60678.40685.106,449,700685.10
2020-09-14670.206886696816,051,100681
2020-09-11656.60662.60653660.504,392,400660.50
2020-09-10651.90663.50650.106615,203,200661
2020-09-09646.80651.30639.50648.506,106,600648.50
2020-09-08656.60665654.80659.605,288,700659.60
2020-09-07651.80661650.20653.505,865,500653.50
2020-09-04619.20644.20618.50641.808,647,900641.80
2020-09-03626.60626.70617.70621.804,510,300621.80
2020-09-02621.30621.40611.70616.603,157,200616.60
2020-09-01611.10616.30608.60614.804,413,700614.80
2020-08-31627.40633.10619.10619.804,720,400619.80
2020-08-28615.80635612.70618.907,504,500618.90
2020-08-27618.10619.50611.70612.503,703,900612.50
2020-08-26620.30622.20616.30622.203,119,700622.20
2020-08-25621.50633.60621.506245,594,700624
2020-08-24613.70616.20608.30609.202,672,500609.20
2020-08-21616.50618.30607.40610.402,842,500610.40
2020-08-20606.70612605.20606.503,436,800606.50
2020-08-19610619.20607.80614.204,481,000614.20
2020-08-18626.90627611.90615.505,137,400615.50
2020-08-17619.80625.40615616.903,591,400616.90
2020-08-14631.20631.60620.906233,734,900623
2020-08-13621.10632.50620.60628.805,972,400628.80
2020-08-12617.30629.606146285,911,600628
2020-08-11614.60619.90606.80613.107,647,100613.10
2020-08-07601.10608.90599.20604.405,282,800604.40
2020-08-06607.90620.60607.70611.104,992,800611.10
2020-08-05615.90619.20603617.908,875,200617.90
2020-08-04577.60631.90577.60627.7012,418,900627.70
2020-08-03571.50576.20566.20567.604,837,300567.60
2020-07-31592.90593.50565.10565.807,928,700565.80
2020-07-30609.50611.705985984,120,800598
2020-07-29611.10612.10604.20606.804,107,800606.80
2020-07-28618.30624.20615.70617.503,923,400617.50
2020-07-27621.70623.30612.70622.104,778,500622.10
2020-07-22635.70639.20627.30629.504,493,900629.50
2020-07-21633.70636.50625.70627.904,865,000627.90
2020-07-20640.20640.806316402,023,400640
2020-07-17646647.60633.80639.103,622,800639.10
2020-07-16658.50663.60651.20653.106,385,000653.10
2020-07-15640649.90638642.104,594,200642.10
2020-07-14624.40634.70622.10632.504,431,000632.50
2020-07-13620632.406206283,645,400628
2020-07-10613.40617.70607.30607.303,881,700607.30
2020-07-09614.40622.20613.20618.204,079,800618.20
2020-07-08623.80633.30620.90620.903,592,900620.90
2020-07-07635638.50621.20624.904,313,300624.90
2020-07-06622.60640.80621.10639.104,612,500639.10
2020-07-03621.10624.90616.70623.605,254,000623.60
2020-07-02609.90617.50601610.605,323,700610.60
2020-07-01620622.70611.50614.103,771,800614.10
2020-06-30631.60635.90625.30627.406,040,100627.40
2020-06-29617.20619.80609.50611.603,953,200611.60
2020-06-26626.50631.30623.90625.404,057,100625.40
2020-06-25626629.70620.40621.104,823,100621.10
2020-06-24640.40643.20633633.405,706,800633.40
2020-06-23652.30657.80643.60650.404,185,100650.40
2020-06-22644653.90642.20646.703,362,800646.70
2020-06-19662.10662.40638648.2011,389,500648.20
2020-06-18658.50660645.20658.804,682,300658.80
2020-06-17657.50660.80649.306553,873,900655
2020-06-16653.10670.70644.106677,290,100667
2020-06-15636.40658.50633.10633.107,467,000633.10
2020-06-12624.40644.40621.40640.607,297,900640.60
2020-06-11659665.20650.30650.405,565,700650.40
2020-06-10668.50675.40664.10673.104,174,100673.10
2020-06-09670.60677.50666676.405,046,300676.40
2020-06-08675.10675.60663.70671.305,772,300671.30
2020-06-05654.40667.20653.306676,473,800667
2020-06-04676677651.50657.806,427,900657.80
2020-06-03656672.60654.90660.709,228,000660.70
2020-06-02640643.80631.40640.605,797,800640.60
2020-06-01634.30641.30631.10640.204,763,900640.20
2020-05-29644.60649.50634.20634.3013,145,800634.30
2020-05-28651.50663.90642.50657.3011,193,900657.30
2020-05-27626.60645.80622.50645.809,302,300645.80
2020-05-26613624.30609.50623.208,067,000623.20
2020-05-25602.30604.60594604.504,755,000604.50
2020-05-22619.40619.90589.20590.508,493,400590.50
2020-05-21609.60616.50604614.407,328,800614.40
2020-05-20600604.40595.706026,866,500602
2020-05-19588.60602.30588.10600.208,755,900600.20
2020-05-18588588.20570.10572.406,055,000572.40
2020-05-15584586.80567.40585.409,879,500585.40
2020-05-14602606.6058058010,034,200580
2020-05-13607.10626.80598.30607.809,117,800607.80
2020-05-12621.70621.90608.40615.104,709,500615.10
2020-05-11612.80623.40610.90621.704,933,100621.70
2020-05-08596.60606.90594605.805,343,200605.80
2020-05-07592597.80586.10593.706,743,900593.70
2020-05-01610.70614.70591.30593.709,985,100593.70
2020-04-30634.10635615.50617.4011,730,000617.40
2020-04-28654.80656.90608.40614.1013,928,000614.10
2020-04-27631.30650.50631.30650.508,040,000650.50
2020-04-24614625.90610.90625.507,725,600625.50
2020-04-23601.60614.30600.60614.306,297,400614.30
2020-04-22593.50596.70587.30593.205,719,000593.20
2020-04-21597.70599.80590.70597.406,104,300597.40
2020-04-20602.10607.40601.40603.205,655,300603.20
2020-04-17611.30618.90604.106117,200,200611
2020-04-16601604.80596.20602.806,692,900602.80
2020-04-15610.40620.70609612.806,060,800612.80
2020-04-14604.10615.90601.60611.306,755,800611.30
2020-04-13620622.50602.50602.507,335,100602.50
2020-04-10624632.706196306,945,700630
2020-04-09627.50628.90618.50627.106,053,600627.10
2020-04-08641642.60628.80632.507,361,100632.50
2020-04-07645652.30621.40638.106,283,900638.10
2020-04-06605.40636.20598632.907,504,000632.90
2020-04-03613.60631.90608615.405,324,200615.40
2020-04-02620625.50612618.505,398,700618.50
2020-04-01637.50646.30613.60622.206,768,900622.20
2020-03-31664.60671.70638.80642.807,448,800642.80
2020-03-30643.60670.10634.206687,811,800668
2020-03-27675683662682.5011,010,600682.50
2020-03-26652669.20647.10655.708,276,900655.70
2020-03-25658.50682.60650679.609,604,300679.60
2020-03-24620.80636613.206367,363,700636
2020-03-23601.60615.10595600.8011,054,100600.80
2020-03-19625.30632.60601612.8012,553,500612.80
2020-03-18611.40637603615.3011,451,300615.30
2020-03-17589619.90581.80605.4014,476,600605.40
2020-03-16641.10651605.20606.8015,983,400606.80
2020-03-13564.20682.20546.90625.2033,498,000625.20
2020-03-12615.20619.50598.10604.2012,746,200604.20
2020-03-11650657.30632.90633.3010,200,300633.30
2020-03-10631.80657616.50649.5013,115,600649.50
2020-03-09674676.90648.60651.8011,318,500651.80
2020-03-06707.70708.20695.50698.108,224,800698.10
2020-03-05727727.30716.10719.804,902,900719.80
2020-03-04707.60724704.20717.304,960,700717.30
2020-03-03734.70736714.90714.907,187,500714.90
2020-03-02713.70730703.20723.308,847,100723.30
2020-02-28720729.20717.70726.3012,066,100726.30
2020-02-27760761745.20745.409,962,900745.40
2020-02-26764.90769.80756.80768.406,451,900768.40
2020-02-25761779.80761773.507,774,100773.50
2020-02-21790.60794.90789.30789.304,031,400789.30
2020-02-20790.80796.10786787.304,329,900787.30
2020-02-19795.10796.70785.90785.905,284,800785.90
2020-02-18794.40799790.40795.104,196,300795.10
2020-02-17794.90799.20790.20798.504,284,300798.50
2020-02-14789.80796.20785.60796.204,654,100796.20
2020-02-13788.40796.90787.20794.605,054,600794.60
2020-02-12789.90789.90778.50783.208,521,300783.20
2020-02-10781797.50780.90794.205,674,500794.20
2020-02-07795.20796773.40793.2012,522,900793.20
2020-02-06815833.90797.40799.6013,622,800799.60
2020-02-05809809798.40806.604,788,400806.60
2020-02-04793.60800.60791.707994,209,100799
2020-02-03785.10796784791.704,588,400791.70
2020-01-31798.30808.80797.408006,701,700800
2020-01-30801804.30792793.104,747,000793.10
2020-01-29801.40804.30798.20802.203,902,200802.20
2020-01-28790.40800.20787797.406,017,800797.40
2020-01-27799.90803.40795.10797.106,624,600797.10
2020-01-24808.80811.20807807.903,358,100807.90
2020-01-23811.30812.90806807.605,643,200807.60
2020-01-22816820.20814.108193,758,900819
2020-01-21829833.40822.10822.303,132,200822.30
2020-01-20828.20831.70827.20830.602,732,300830.60
2020-01-17815823.80813.60823.404,741,500823.40
2020-01-16818.80820.20808.508095,179,000809
2020-01-15819.30821.50815.50815.905,646,300815.90
2020-01-14812817.50810.80817.504,396,800817.50
2020-01-10812.80813.10807.60811.204,214,200811.20
2020-01-09810.60812.40805.30806.604,729,800806.60
2020-01-08804.40807.30797.508026,958,600802
2020-01-07807.80814.70805.70809.904,694,300809.90
2020-01-06805807.90799.20805.205,013,900805.20

分割・併合履歴 : なし