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
2020-11-27	603	603.10	594.70	597.30	5,226,200	597.30
2020-11-26	604.50	607.40	597.80	601.60	4,485,600	601.60
2020-11-25	610.50	625.10	605.80	608.30	8,859,500	608.30
2020-11-24	600.20	603.60	596.20	597.10	6,857,900	597.10
2020-11-20	587	590.10	582.10	584.60	4,777,900	584.60
2020-11-19	591.10	594.70	586.80	591.70	5,672,900	591.70
2020-11-18	593	598	589.20	594	3,321,600	594
2020-11-17	597.40	599.10	589	596.10	6,394,900	596.10
2020-11-16	586.80	598.80	586.10	594.40	8,037,400	594.40
2020-11-13	583.10	585.70	570.90	576.80	6,520,600	576.80
2020-11-12	598.90	602.60	581.70	585.60	6,736,600	585.60
2020-11-11	597.30	603.40	589.70	599.40	7,672,800	599.40
2020-11-10	594.40	596.90	578.60	587.60	8,995,400	587.60
2020-11-09	572.80	577.90	565	566.80	6,516,000	566.80
2020-11-06	570.60	577	558.70	568.30	7,245,200	568.30
2020-11-05	580.70	581	543.40	560.60	15,696,700	560.60
2020-11-04	609.50	614	586	588.40	10,630,200	588.40
2020-11-02	591	601	590.20	597.70	4,576,900	597.70
2020-10-30	594	596	585	586.20	4,454,100	586.20
2020-10-29	586.50	597.20	585	592.80	4,521,800	592.80
2020-10-28	605.80	607.80	592.70	596.40	6,569,900	596.40
2020-10-27	616.90	619.80	609.20	613.80	5,422,500	613.80
2020-10-26	613.20	626.20	610.70	625.50	6,962,100	625.50
2020-10-23	610	612.50	605.10	606.60	2,694,700	606.60
2020-10-22	606	609.70	603.60	604.80	3,610,500	604.80
2020-10-21	606.10	615.40	604.80	614.70	3,188,100	614.70
2020-10-20	614.70	618.20	606.70	606.70	3,352,600	606.70
2020-10-19	613.40	622	613.40	619.90	3,187,900	619.90
2020-10-16	616.50	620.50	611.70	612.40	3,914,200	612.40
2020-10-15	621.50	624.80	615.40	619	3,141,100	619
2020-10-14	616	619.50	610.30	618.30	3,809,500	618.30
2020-10-13	619.40	624.20	616.30	623.70	4,079,200	623.70
2020-10-12	612.60	617.50	610.40	616	2,843,400	616
2020-10-09	623.30	625	611.10	613.60	4,643,200	613.60
2020-10-08	627	631.30	621	624	4,173,800	624
2020-10-07	614.80	631	612.20	627.20	4,070,300	627.20
2020-10-06	615	622.90	614.30	620.40	4,172,200	620.40
2020-10-05	607.40	613.40	604.70	613	5,892,600	613
2020-10-02	601.50	609.10	590	592	8,632,300	592
2020-09-30	620	621.10	605.70	605.70	6,760,800	605.70
2020-09-29	627.20	630.50	621.60	625.90	4,490,400	625.90
2020-09-28	630.90	636.50	621.40	636	7,141,500	636
2020-09-25	641	641.50	630.10	631.50	9,683,300	631.50
2020-09-24	647.80	649.60	633.40	634	6,341,100	634
2020-09-23	650	654.50	641.90	653.20	6,892,000	653.20
2020-09-18	656	662.20	653	658.60	6,359,100	658.60
2020-09-17	662.30	664.20	649.60	656.10	4,948,700	656.10
2020-09-16	678	678.80	664.40	665.60	4,920,100	665.60
2020-09-15	681.80	687.60	678.40	685.10	6,449,700	685.10
2020-09-14	670.20	688	669	681	6,051,100	681
2020-09-11	656.60	662.60	653	660.50	4,392,400	660.50
2020-09-10	651.90	663.50	650.10	661	5,203,200	661
2020-09-09	646.80	651.30	639.50	648.50	6,106,600	648.50
2020-09-08	656.60	665	654.80	659.60	5,288,700	659.60
2020-09-07	651.80	661	650.20	653.50	5,865,500	653.50
2020-09-04	619.20	644.20	618.50	641.80	8,647,900	641.80
2020-09-03	626.60	626.70	617.70	621.80	4,510,300	621.80
2020-09-02	621.30	621.40	611.70	616.60	3,157,200	616.60
2020-09-01	611.10	616.30	608.60	614.80	4,413,700	614.80
2020-08-31	627.40	633.10	619.10	619.80	4,720,400	619.80
2020-08-28	615.80	635	612.70	618.90	7,504,500	618.90
2020-08-27	618.10	619.50	611.70	612.50	3,703,900	612.50
2020-08-26	620.30	622.20	616.30	622.20	3,119,700	622.20
2020-08-25	621.50	633.60	621.50	624	5,594,700	624
2020-08-24	613.70	616.20	608.30	609.20	2,672,500	609.20
2020-08-21	616.50	618.30	607.40	610.40	2,842,500	610.40
2020-08-20	606.70	612	605.20	606.50	3,436,800	606.50
2020-08-19	610	619.20	607.80	614.20	4,481,000	614.20
2020-08-18	626.90	627	611.90	615.50	5,137,400	615.50
2020-08-17	619.80	625.40	615	616.90	3,591,400	616.90
2020-08-14	631.20	631.60	620.90	623	3,734,900	623
2020-08-13	621.10	632.50	620.60	628.80	5,972,400	628.80
2020-08-12	617.30	629.60	614	628	5,911,600	628
2020-08-11	614.60	619.90	606.80	613.10	7,647,100	613.10
2020-08-07	601.10	608.90	599.20	604.40	5,282,800	604.40
2020-08-06	607.90	620.60	607.70	611.10	4,992,800	611.10
2020-08-05	615.90	619.20	603	617.90	8,875,200	617.90
2020-08-04	577.60	631.90	577.60	627.70	12,418,900	627.70
2020-08-03	571.50	576.20	566.20	567.60	4,837,300	567.60
2020-07-31	592.90	593.50	565.10	565.80	7,928,700	565.80
2020-07-30	609.50	611.70	598	598	4,120,800	598
2020-07-29	611.10	612.10	604.20	606.80	4,107,800	606.80
2020-07-28	618.30	624.20	615.70	617.50	3,923,400	617.50
2020-07-27	621.70	623.30	612.70	622.10	4,778,500	622.10
2020-07-22	635.70	639.20	627.30	629.50	4,493,900	629.50
2020-07-21	633.70	636.50	625.70	627.90	4,865,000	627.90
2020-07-20	640.20	640.80	631	640	2,023,400	640
2020-07-17	646	647.60	633.80	639.10	3,622,800	639.10
2020-07-16	658.50	663.60	651.20	653.10	6,385,000	653.10
2020-07-15	640	649.90	638	642.10	4,594,200	642.10
2020-07-14	624.40	634.70	622.10	632.50	4,431,000	632.50
2020-07-13	620	632.40	620	628	3,645,400	628
2020-07-10	613.40	617.70	607.30	607.30	3,881,700	607.30
2020-07-09	614.40	622.20	613.20	618.20	4,079,800	618.20
2020-07-08	623.80	633.30	620.90	620.90	3,592,900	620.90
2020-07-07	635	638.50	621.20	624.90	4,313,300	624.90
2020-07-06	622.60	640.80	621.10	639.10	4,612,500	639.10
2020-07-03	621.10	624.90	616.70	623.60	5,254,000	623.60
2020-07-02	609.90	617.50	601	610.60	5,323,700	610.60
2020-07-01	620	622.70	611.50	614.10	3,771,800	614.10
2020-06-30	631.60	635.90	625.30	627.40	6,040,100	627.40
2020-06-29	617.20	619.80	609.50	611.60	3,953,200	611.60
2020-06-26	626.50	631.30	623.90	625.40	4,057,100	625.40
2020-06-25	626	629.70	620.40	621.10	4,823,100	621.10
2020-06-24	640.40	643.20	633	633.40	5,706,800	633.40
2020-06-23	652.30	657.80	643.60	650.40	4,185,100	650.40
2020-06-22	644	653.90	642.20	646.70	3,362,800	646.70
2020-06-19	662.10	662.40	638	648.20	11,389,500	648.20
2020-06-18	658.50	660	645.20	658.80	4,682,300	658.80
2020-06-17	657.50	660.80	649.30	655	3,873,900	655
2020-06-16	653.10	670.70	644.10	667	7,290,100	667
2020-06-15	636.40	658.50	633.10	633.10	7,467,000	633.10
2020-06-12	624.40	644.40	621.40	640.60	7,297,900	640.60
2020-06-11	659	665.20	650.30	650.40	5,565,700	650.40
2020-06-10	668.50	675.40	664.10	673.10	4,174,100	673.10
2020-06-09	670.60	677.50	666	676.40	5,046,300	676.40
2020-06-08	675.10	675.60	663.70	671.30	5,772,300	671.30
2020-06-05	654.40	667.20	653.30	667	6,473,800	667
2020-06-04	676	677	651.50	657.80	6,427,900	657.80
2020-06-03	656	672.60	654.90	660.70	9,228,000	660.70
2020-06-02	640	643.80	631.40	640.60	5,797,800	640.60
2020-06-01	634.30	641.30	631.10	640.20	4,763,900	640.20
2020-05-29	644.60	649.50	634.20	634.30	13,145,800	634.30
2020-05-28	651.50	663.90	642.50	657.30	11,193,900	657.30
2020-05-27	626.60	645.80	622.50	645.80	9,302,300	645.80
2020-05-26	613	624.30	609.50	623.20	8,067,000	623.20
2020-05-25	602.30	604.60	594	604.50	4,755,000	604.50
2020-05-22	619.40	619.90	589.20	590.50	8,493,400	590.50
2020-05-21	609.60	616.50	604	614.40	7,328,800	614.40
2020-05-20	600	604.40	595.70	602	6,866,500	602
2020-05-19	588.60	602.30	588.10	600.20	8,755,900	600.20
2020-05-18	588	588.20	570.10	572.40	6,055,000	572.40
2020-05-15	584	586.80	567.40	585.40	9,879,500	585.40
2020-05-14	602	606.60	580	580	10,034,200	580
2020-05-13	607.10	626.80	598.30	607.80	9,117,800	607.80
2020-05-12	621.70	621.90	608.40	615.10	4,709,500	615.10
2020-05-11	612.80	623.40	610.90	621.70	4,933,100	621.70
2020-05-08	596.60	606.90	594	605.80	5,343,200	605.80
2020-05-07	592	597.80	586.10	593.70	6,743,900	593.70
2020-05-01	610.70	614.70	591.30	593.70	9,985,100	593.70
2020-04-30	634.10	635	615.50	617.40	11,730,000	617.40
2020-04-28	654.80	656.90	608.40	614.10	13,928,000	614.10
2020-04-27	631.30	650.50	631.30	650.50	8,040,000	650.50
2020-04-24	614	625.90	610.90	625.50	7,725,600	625.50
2020-04-23	601.60	614.30	600.60	614.30	6,297,400	614.30
2020-04-22	593.50	596.70	587.30	593.20	5,719,000	593.20
2020-04-21	597.70	599.80	590.70	597.40	6,104,300	597.40
2020-04-20	602.10	607.40	601.40	603.20	5,655,300	603.20
2020-04-17	611.30	618.90	604.10	611	7,200,200	611
2020-04-16	601	604.80	596.20	602.80	6,692,900	602.80
2020-04-15	610.40	620.70	609	612.80	6,060,800	612.80
2020-04-14	604.10	615.90	601.60	611.30	6,755,800	611.30
2020-04-13	620	622.50	602.50	602.50	7,335,100	602.50
2020-04-10	624	632.70	619	630	6,945,700	630
2020-04-09	627.50	628.90	618.50	627.10	6,053,600	627.10
2020-04-08	641	642.60	628.80	632.50	7,361,100	632.50
2020-04-07	645	652.30	621.40	638.10	6,283,900	638.10
2020-04-06	605.40	636.20	598	632.90	7,504,000	632.90
2020-04-03	613.60	631.90	608	615.40	5,324,200	615.40
2020-04-02	620	625.50	612	618.50	5,398,700	618.50
2020-04-01	637.50	646.30	613.60	622.20	6,768,900	622.20
2020-03-31	664.60	671.70	638.80	642.80	7,448,800	642.80
2020-03-30	643.60	670.10	634.20	668	7,811,800	668
2020-03-27	675	683	662	682.50	11,010,600	682.50
2020-03-26	652	669.20	647.10	655.70	8,276,900	655.70
2020-03-25	658.50	682.60	650	679.60	9,604,300	679.60
2020-03-24	620.80	636	613.20	636	7,363,700	636
2020-03-23	601.60	615.10	595	600.80	11,054,100	600.80
2020-03-19	625.30	632.60	601	612.80	12,553,500	612.80
2020-03-18	611.40	637	603	615.30	11,451,300	615.30
2020-03-17	589	619.90	581.80	605.40	14,476,600	605.40
2020-03-16	641.10	651	605.20	606.80	15,983,400	606.80
2020-03-13	564.20	682.20	546.90	625.20	33,498,000	625.20
2020-03-12	615.20	619.50	598.10	604.20	12,746,200	604.20
2020-03-11	650	657.30	632.90	633.30	10,200,300	633.30
2020-03-10	631.80	657	616.50	649.50	13,115,600	649.50
2020-03-09	674	676.90	648.60	651.80	11,318,500	651.80
2020-03-06	707.70	708.20	695.50	698.10	8,224,800	698.10
2020-03-05	727	727.30	716.10	719.80	4,902,900	719.80
2020-03-04	707.60	724	704.20	717.30	4,960,700	717.30
2020-03-03	734.70	736	714.90	714.90	7,187,500	714.90
2020-03-02	713.70	730	703.20	723.30	8,847,100	723.30
2020-02-28	720	729.20	717.70	726.30	12,066,100	726.30
2020-02-27	760	761	745.20	745.40	9,962,900	745.40
2020-02-26	764.90	769.80	756.80	768.40	6,451,900	768.40
2020-02-25	761	779.80	761	773.50	7,774,100	773.50
2020-02-21	790.60	794.90	789.30	789.30	4,031,400	789.30
2020-02-20	790.80	796.10	786	787.30	4,329,900	787.30
2020-02-19	795.10	796.70	785.90	785.90	5,284,800	785.90
2020-02-18	794.40	799	790.40	795.10	4,196,300	795.10
2020-02-17	794.90	799.20	790.20	798.50	4,284,300	798.50
2020-02-14	789.80	796.20	785.60	796.20	4,654,100	796.20
2020-02-13	788.40	796.90	787.20	794.60	5,054,600	794.60
2020-02-12	789.90	789.90	778.50	783.20	8,521,300	783.20
2020-02-10	781	797.50	780.90	794.20	5,674,500	794.20
2020-02-07	795.20	796	773.40	793.20	12,522,900	793.20
2020-02-06	815	833.90	797.40	799.60	13,622,800	799.60
2020-02-05	809	809	798.40	806.60	4,788,400	806.60
2020-02-04	793.60	800.60	791.70	799	4,209,100	799
2020-02-03	785.10	796	784	791.70	4,588,400	791.70
2020-01-31	798.30	808.80	797.40	800	6,701,700	800
2020-01-30	801	804.30	792	793.10	4,747,000	793.10
2020-01-29	801.40	804.30	798.20	802.20	3,902,200	802.20
2020-01-28	790.40	800.20	787	797.40	6,017,800	797.40
2020-01-27	799.90	803.40	795.10	797.10	6,624,600	797.10
2020-01-24	808.80	811.20	807	807.90	3,358,100	807.90
2020-01-23	811.30	812.90	806	807.60	5,643,200	807.60
2020-01-22	816	820.20	814.10	819	3,758,900	819
2020-01-21	829	833.40	822.10	822.30	3,132,200	822.30
2020-01-20	828.20	831.70	827.20	830.60	2,732,300	830.60
2020-01-17	815	823.80	813.60	823.40	4,741,500	823.40
2020-01-16	818.80	820.20	808.50	809	5,179,000	809
2020-01-15	819.30	821.50	815.50	815.90	5,646,300	815.90
2020-01-14	812	817.50	810.80	817.50	4,396,800	817.50
2020-01-10	812.80	813.10	807.60	811.20	4,214,200	811.20
2020-01-09	810.60	812.40	805.30	806.60	4,729,800	806.60
2020-01-08	804.40	807.30	797.50	802	6,958,600	802
2020-01-07	807.80	814.70	805.70	809.90	4,694,300	809.90
2020-01-06	805	807.90	799.20	805.20	5,013,900	805.20

分割・併合履歴：なし

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]

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]