株式4188 (株)三菱ケミカルホールディングス の時系列データ [2021年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2021-04-20 | 852.20 | 852.20 | 835.30 | 840 | 5,183,900 | 840 |
| 2021-04-19 | 843.50 | 855.20 | 840.50 | 855.10 | 4,376,700 | 855.10 |
| 2021-04-16 | 854 | 854.90 | 839.90 | 845.40 | 5,834,200 | 845.40 |
| 2021-04-15 | 828.40 | 841.90 | 826.70 | 840.50 | 4,355,700 | 840.50 |
| 2021-04-14 | 817.10 | 826 | 808.80 | 825 | 4,634,800 | 825 |
| 2021-04-13 | 823.20 | 835.10 | 818.10 | 827.90 | 3,824,300 | 827.90 |
| 2021-04-12 | 835.60 | 838.50 | 819 | 823.90 | 3,961,000 | 823.90 |
| 2021-04-09 | 842.30 | 845.50 | 832 | 832 | 4,487,300 | 832 |
| 2021-04-08 | 843 | 843 | 830.50 | 836 | 3,952,800 | 836 |
| 2021-04-07 | 825.80 | 843.50 | 822 | 843.50 | 6,565,800 | 843.50 |
| 2021-04-06 | 839.90 | 842 | 818.70 | 825.80 | 3,699,400 | 825.80 |
| 2021-04-05 | 835 | 840.60 | 830 | 836.70 | 2,669,000 | 836.70 |
| 2021-04-02 | 838 | 847.20 | 825.10 | 832.10 | 4,021,900 | 832.10 |
| 2021-04-01 | 830.50 | 841.30 | 821 | 834.50 | 6,572,000 | 834.50 |
| 2021-03-31 | 831.80 | 843 | 826.10 | 829.90 | 6,309,600 | 829.90 |
| 2021-03-30 | 838.10 | 850 | 826.60 | 846.80 | 7,438,100 | 846.80 |
| 2021-03-29 | 877.10 | 881.70 | 840 | 850.10 | 9,465,300 | 850.10 |
| 2021-03-26 | 882.40 | 886.20 | 864.10 | 865.40 | 6,215,500 | 865.40 |
| 2021-03-25 | 866.90 | 879.70 | 864.30 | 865.60 | 4,824,700 | 865.60 |
| 2021-03-24 | 859.50 | 863 | 843.80 | 848.30 | 5,743,800 | 848.30 |
| 2021-03-23 | 889.10 | 894.50 | 868.30 | 870.10 | 6,860,900 | 870.10 |
| 2021-03-22 | 872.90 | 884 | 863.40 | 879.70 | 7,518,600 | 879.70 |
| 2021-03-19 | 850.80 | 879 | 846.90 | 873.40 | 11,960,700 | 873.40 |
| 2021-03-18 | 844.80 | 857.30 | 840.80 | 847.20 | 9,995,400 | 847.20 |
| 2021-03-17 | 826 | 832.60 | 823.30 | 826 | 5,800,500 | 826 |
| 2021-03-16 | 841 | 843.90 | 825.90 | 831 | 6,946,700 | 831 |
| 2021-03-15 | 832.20 | 844.70 | 831.50 | 843.10 | 9,072,000 | 843.10 |
| 2021-03-12 | 815 | 826.70 | 812.10 | 824.20 | 7,428,000 | 824.20 |
| 2021-03-11 | 818.50 | 832.80 | 814.20 | 814.70 | 7,311,400 | 814.70 |
| 2021-03-10 | 810 | 817.30 | 792.20 | 811.90 | 10,517,400 | 811.90 |
| 2021-03-09 | 815 | 830 | 805.60 | 830 | 13,824,100 | 830 |
| 2021-03-08 | 799.30 | 809.80 | 791.30 | 795.90 | 12,565,700 | 795.90 |
| 2021-03-05 | 769.60 | 785.80 | 759.50 | 785.50 | 9,485,200 | 785.50 |
| 2021-03-04 | 760 | 781.70 | 754.70 | 767.30 | 10,421,500 | 767.30 |
| 2021-03-03 | 748.10 | 758.90 | 736.20 | 758.70 | 8,563,000 | 758.70 |
| 2021-03-02 | 750.60 | 756.50 | 740 | 742.20 | 6,544,700 | 742.20 |
| 2021-03-01 | 749.20 | 750.90 | 735.20 | 744.20 | 4,961,100 | 744.20 |
| 2021-02-26 | 763.10 | 763.90 | 738.40 | 739.80 | 12,231,700 | 739.80 |
| 2021-02-25 | 765.60 | 778 | 760.30 | 773.10 | 9,140,700 | 773.10 |
| 2021-02-24 | 734.10 | 759.70 | 731.60 | 751.70 | 9,271,600 | 751.70 |
| 2021-02-22 | 740.10 | 744.10 | 730.60 | 731.50 | 4,256,500 | 731.50 |
| 2021-02-19 | 729 | 735.50 | 727.50 | 728.10 | 3,529,600 | 728.10 |
| 2021-02-18 | 740 | 746 | 729.50 | 733.70 | 4,740,500 | 733.70 |
| 2021-02-17 | 738.20 | 745.50 | 735.10 | 739.40 | 5,692,100 | 739.40 |
| 2021-02-16 | 742 | 746 | 725.60 | 729.40 | 5,813,700 | 729.40 |
| 2021-02-15 | 737.10 | 744.30 | 733.60 | 741.80 | 3,354,800 | 741.80 |
| 2021-02-12 | 745.40 | 745.90 | 726 | 734.40 | 5,213,500 | 734.40 |
| 2021-02-10 | 732 | 751.10 | 730 | 746.50 | 5,889,500 | 746.50 |
| 2021-02-09 | 746.90 | 757 | 736.50 | 739.60 | 7,629,500 | 739.60 |
| 2021-02-08 | 752 | 762.50 | 743.80 | 746.60 | 6,579,500 | 746.60 |
| 2021-02-05 | 747.60 | 752.80 | 734.40 | 748 | 7,704,800 | 748 |
| 2021-02-04 | 747 | 767 | 741.50 | 753.50 | 8,568,500 | 753.50 |
| 2021-02-03 | 745 | 756.50 | 736.20 | 747 | 10,360,500 | 747 |
| 2021-02-02 | 729.10 | 738.40 | 722.40 | 738.40 | 5,832,700 | 738.40 |
| 2021-02-01 | 707 | 729.90 | 706 | 726 | 5,336,600 | 726 |
| 2021-01-29 | 725.70 | 732.40 | 714.40 | 714.40 | 9,623,300 | 714.40 |
| 2021-01-28 | 717 | 734.60 | 715.10 | 732.90 | 6,648,100 | 732.90 |
| 2021-01-27 | 735 | 742.30 | 730.20 | 735.50 | 5,359,800 | 735.50 |
| 2021-01-26 | 746 | 746.20 | 732.20 | 736 | 8,774,400 | 736 |
| 2021-01-25 | 739.50 | 756.90 | 735.50 | 746 | 13,637,200 | 746 |
| 2021-01-22 | 700 | 732.70 | 693 | 720 | 11,898,200 | 720 |
| 2021-01-21 | 683.20 | 707 | 681.90 | 702 | 14,988,500 | 702 |
| 2021-01-20 | 649.50 | 670 | 647.70 | 669 | 8,325,400 | 669 |
| 2021-01-19 | 644 | 654.60 | 637 | 644.20 | 7,112,900 | 644.20 |
| 2021-01-18 | 656.80 | 661.10 | 646.60 | 649.90 | 5,201,300 | 649.90 |
| 2021-01-15 | 664.70 | 671.10 | 662.30 | 664.50 | 5,262,800 | 664.50 |
| 2021-01-14 | 657 | 670 | 649.20 | 662.80 | 9,204,100 | 662.80 |
| 2021-01-13 | 646.30 | 655.60 | 634 | 655.40 | 9,685,700 | 655.40 |
| 2021-01-12 | 638 | 638 | 630.50 | 636.30 | 4,636,500 | 636.30 |
| 2021-01-08 | 632.30 | 638.20 | 627.80 | 637.90 | 5,307,100 | 637.90 |
| 2021-01-07 | 637 | 643.70 | 632.40 | 634.20 | 6,313,600 | 634.20 |
| 2021-01-06 | 621.10 | 623.90 | 616.20 | 622.70 | 3,384,000 | 622.70 |
| 2021-01-05 | 615 | 620.80 | 613.50 | 617.80 | 3,499,700 | 617.80 |
| 2021-01-04 | 630.90 | 631.30 | 615.30 | 621 | 3,930,900 | 621 |
分割・併合履歴 ： なし
