4188 (株)三菱ケミカルホールディングス の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-06-24 | 720 | 738.7 | 719 | 738.2 | 7,258,300 | 738.20 |
| 2022-06-23 | 747.9 | 752.9 | 741 | 742.5 | 6,245,900 | 742.50 |
| 2022-06-22 | 762 | 769 | 754.2 | 754.5 | 3,814,900 | 754.50 |
| 2022-06-21 | 759 | 764.2 | 753.1 | 760.2 | 4,216,500 | 760.20 |
| 2022-06-20 | 775.3 | 777.5 | 748.1 | 749.6 | 4,725,600 | 749.60 |
| 2022-06-17 | 779.5 | 780.5 | 770.3 | 774.1 | 7,273,200 | 774.10 |
| 2022-06-16 | 801.9 | 814.4 | 796 | 801.6 | 5,969,500 | 801.60 |
| 2022-06-15 | 783 | 805 | 782 | 801.8 | 6,204,800 | 801.80 |
| 2022-06-14 | 763 | 786.5 | 761.6 | 783.6 | 6,274,500 | 783.60 |
| 2022-06-13 | 771.9 | 776.4 | 769.2 | 772.6 | 3,695,600 | 772.60 |
| 2022-06-10 | 789.2 | 791 | 783.8 | 786.9 | 4,626,100 | 786.90 |
| 2022-06-09 | 790.6 | 799.5 | 788.3 | 792.4 | 4,343,600 | 792.40 |
| 2022-06-08 | 790 | 793.4 | 784.5 | 793.4 | 5,144,500 | 793.40 |
| 2022-06-07 | 797.9 | 799.5 | 788 | 790.6 | 6,175,500 | 790.60 |
| 2022-06-06 | 794.5 | 795.7 | 781.2 | 783.6 | 4,722,200 | 783.60 |
| 2022-06-03 | 789.2 | 795.3 | 783.3 | 795 | 5,050,200 | 795 |
| 2022-06-02 | 787.6 | 791.7 | 782.8 | 786 | 4,312,500 | 786 |
| 2022-06-01 | 769.4 | 785.9 | 769.4 | 784.5 | 6,118,700 | 784.50 |
| 2022-05-31 | 769.8 | 777 | 762.6 | 766.2 | 22,458,300 | 766.20 |
| 2022-05-30 | 766.3 | 779 | 765.6 | 774.4 | 11,871,100 | 774.40 |
| 2022-05-27 | 770 | 770.8 | 760 | 761.4 | 4,498,700 | 761.40 |
| 2022-05-26 | 764.2 | 776.4 | 763 | 763.6 | 3,221,800 | 763.60 |
| 2022-05-25 | 769.9 | 771.8 | 761.3 | 765.2 | 5,453,700 | 765.20 |
| 2022-05-24 | 787.6 | 788 | 770 | 771.8 | 4,437,400 | 771.80 |
| 2022-05-23 | 780.6 | 787.4 | 777.1 | 780 | 4,591,000 | 780 |
| 2022-05-20 | 765 | 778.3 | 763.3 | 777.5 | 6,114,700 | 777.50 |
| 2022-05-19 | 764.1 | 778.7 | 761 | 777.3 | 4,565,800 | 777.30 |
| 2022-05-18 | 776.5 | 803.1 | 776.5 | 787.7 | 7,621,400 | 787.70 |
| 2022-05-17 | 753.6 | 773.6 | 753 | 770.4 | 6,371,000 | 770.40 |
| 2022-05-16 | 754.1 | 761.6 | 729.4 | 742.2 | 12,369,100 | 742.20 |
| 2022-05-13 | 789.4 | 817.5 | 752 | 767.5 | 12,575,200 | 767.50 |
| 2022-05-12 | 807.5 | 812.8 | 796.6 | 802 | 5,101,200 | 802 |
| 2022-05-11 | 797.8 | 802.3 | 791.2 | 797.5 | 3,813,200 | 797.50 |
| 2022-05-10 | 806 | 813.1 | 799.3 | 810.8 | 4,023,100 | 810.80 |
| 2022-05-09 | 818 | 822.7 | 812.5 | 815.9 | 3,568,700 | 815.90 |
| 2022-05-06 | 805 | 823.2 | 800.7 | 822.1 | 6,579,200 | 822.10 |
| 2022-05-02 | 785.2 | 795.9 | 783.2 | 795.1 | 3,231,300 | 795.10 |
| 2022-04-28 | 774.3 | 794.5 | 770.6 | 793 | 4,460,000 | 793 |
| 2022-04-27 | 754.6 | 764.8 | 754.3 | 759.5 | 4,609,000 | 759.50 |
| 2022-04-26 | 767.5 | 776.9 | 767 | 773 | 4,274,400 | 773 |
| 2022-04-25 | 769.9 | 778.1 | 768.5 | 775 | 3,915,700 | 775 |
| 2022-04-22 | 784 | 792.3 | 782.5 | 790.2 | 3,184,400 | 790.20 |
| 2022-04-21 | 790.4 | 801.4 | 789.9 | 799 | 3,381,200 | 799 |
| 2022-04-20 | 790.1 | 795.6 | 786.6 | 793.2 | 4,655,600 | 793.20 |
| 2022-04-19 | 782 | 788.6 | 778.7 | 784.9 | 4,310,700 | 784.90 |
| 2022-04-18 | 768.9 | 771 | 764.4 | 769.8 | 3,999,900 | 769.80 |
| 2022-04-15 | 780 | 783.1 | 774 | 777.6 | 3,167,200 | 777.60 |
| 2022-04-14 | 776.5 | 789 | 774.7 | 787.4 | 2,848,300 | 787.40 |
| 2022-04-13 | 773 | 778.4 | 768.2 | 776.4 | 4,462,800 | 776.40 |
| 2022-04-12 | 780 | 783.4 | 767.7 | 770.3 | 5,524,200 | 770.30 |
| 2022-04-11 | 780.3 | 789.9 | 780.3 | 784.7 | 4,152,900 | 784.70 |
| 2022-04-08 | 787.5 | 789.8 | 772.3 | 780.7 | 5,901,200 | 780.70 |
| 2022-04-07 | 778 | 781.2 | 771.4 | 780 | 5,454,800 | 780 |
| 2022-04-06 | 797.8 | 799.1 | 788.3 | 789.8 | 5,224,400 | 789.80 |
| 2022-04-05 | 803.1 | 808.1 | 795.5 | 802.2 | 5,272,700 | 802.20 |
| 2022-04-04 | 806 | 812.8 | 800.1 | 809.9 | 4,245,900 | 809.90 |
| 2022-04-01 | 814 | 817.6 | 807.1 | 811.8 | 3,645,000 | 811.80 |
| 2022-03-31 | 813.8 | 820.3 | 809 | 817.1 | 5,127,200 | 817.10 |
| 2022-03-30 | 828.6 | 835 | 806.5 | 818.2 | 5,894,900 | 818.20 |
| 2022-03-29 | 841.1 | 849.9 | 839 | 848.1 | 4,581,400 | 848.10 |
| 2022-03-28 | 847 | 853 | 839 | 841.3 | 3,574,800 | 841.30 |
| 2022-03-25 | 829.5 | 848.9 | 828.1 | 846.2 | 7,480,200 | 846.20 |
| 2022-03-24 | 813.6 | 824.8 | 808 | 824.8 | 5,591,400 | 824.80 |
| 2022-03-23 | 827.7 | 832.6 | 821.3 | 828.2 | 6,400,100 | 828.20 |
| 2022-03-22 | 809.1 | 829.4 | 809.1 | 821.2 | 7,781,700 | 821.20 |
| 2022-03-18 | 788.4 | 803.5 | 787.6 | 802.4 | 12,561,900 | 802.40 |
| 2022-03-17 | 794.8 | 795.5 | 787.4 | 795.1 | 5,558,500 | 795.10 |
| 2022-03-16 | 788 | 792.2 | 780 | 786.4 | 5,577,300 | 786.40 |
| 2022-03-15 | 770.2 | 787.4 | 770.2 | 780.8 | 3,300,500 | 780.80 |
| 2022-03-14 | 753.1 | 773.8 | 752.8 | 767.7 | 4,009,900 | 767.70 |
| 2022-03-11 | 747.5 | 752.7 | 745.1 | 750 | 6,253,200 | 750 |
| 2022-03-10 | 755.7 | 767.6 | 749.2 | 767.4 | 6,076,800 | 767.40 |
| 2022-03-09 | 728.2 | 732.8 | 717.1 | 719.8 | 7,479,400 | 719.80 |
| 2022-03-08 | 748.9 | 752.4 | 725.4 | 727.7 | 8,375,200 | 727.70 |
| 2022-03-07 | 770 | 773.4 | 756.1 | 762.3 | 5,935,500 | 762.30 |
| 2022-03-04 | 798.3 | 800.9 | 781.4 | 784.6 | 6,980,600 | 784.60 |
| 2022-03-03 | 797 | 803.6 | 793.1 | 799.6 | 5,483,300 | 799.60 |
| 2022-03-02 | 805.6 | 808.8 | 798.6 | 800.7 | 5,294,700 | 800.70 |
| 2022-03-01 | 826.5 | 830.9 | 816.6 | 817.4 | 4,955,900 | 817.40 |
| 2022-02-28 | 820 | 826.9 | 809.2 | 817.4 | 6,239,800 | 817.40 |
| 2022-02-25 | 808 | 811.1 | 792.6 | 808 | 7,694,500 | 808 |
| 2022-02-24 | 800.6 | 806.3 | 792.2 | 797.7 | 7,708,700 | 797.70 |
| 2022-02-22 | 811.8 | 811.9 | 805.1 | 809.8 | 5,574,700 | 809.80 |
| 2022-02-21 | 826.2 | 829.5 | 819.2 | 826.8 | 3,746,600 | 826.80 |
| 2022-02-18 | 834.7 | 844.9 | 831.6 | 839.7 | 4,936,000 | 839.70 |
| 2022-02-17 | 850 | 853.9 | 843 | 845.1 | 6,051,900 | 845.10 |
| 2022-02-16 | 824.6 | 847.9 | 823.3 | 845.6 | 9,956,300 | 845.60 |
| 2022-02-15 | 826 | 838.8 | 813.1 | 815.3 | 11,786,500 | 815.30 |
| 2022-02-14 | 838.8 | 844.6 | 829.9 | 832 | 6,134,600 | 832 |
| 2022-02-10 | 843.6 | 850 | 838.1 | 850 | 5,020,700 | 850 |
| 2022-02-09 | 840 | 842.4 | 833.3 | 838.1 | 6,865,100 | 838.10 |
| 2022-02-08 | 834.9 | 842.1 | 829 | 840.6 | 4,547,300 | 840.60 |
| 2022-02-07 | 817.8 | 839.8 | 810.5 | 839.3 | 6,808,700 | 839.30 |
| 2022-02-04 | 825.1 | 835.7 | 805.1 | 830.1 | 15,176,200 | 830.10 |
| 2022-02-03 | 905.8 | 918 | 841.1 | 844.1 | 15,832,800 | 844.10 |
| 2022-02-02 | 880.9 | 904.7 | 880.9 | 900.6 | 5,460,500 | 900.60 |
| 2022-02-01 | 892.3 | 893.1 | 878.3 | 880.2 | 5,667,100 | 880.20 |
| 2022-01-31 | 893.9 | 897.5 | 885.4 | 895 | 3,845,000 | 895 |
| 2022-01-28 | 895.6 | 909 | 891 | 902.3 | 6,784,800 | 902.30 |
| 2022-01-27 | 884 | 891.4 | 865.3 | 873.5 | 5,410,000 | 873.50 |
| 2022-01-26 | 882.8 | 885.6 | 873.6 | 875 | 4,250,200 | 875 |
| 2022-01-25 | 889.3 | 889.3 | 876.1 | 882.3 | 4,327,700 | 882.30 |
| 2022-01-24 | 888.1 | 898.5 | 884.3 | 896.3 | 3,492,700 | 896.30 |
| 2022-01-21 | 893.7 | 897.5 | 878.5 | 888 | 6,396,000 | 888 |
| 2022-01-20 | 891.8 | 909.9 | 889.7 | 905.5 | 6,025,900 | 905.50 |
| 2022-01-19 | 898.4 | 912.5 | 888.7 | 894.3 | 7,158,500 | 894.30 |
| 2022-01-18 | 901.6 | 915.6 | 900.5 | 902.2 | 5,613,100 | 902.20 |
| 2022-01-17 | 900 | 918 | 899.9 | 906.6 | 3,660,400 | 906.60 |
| 2022-01-14 | 916.5 | 920 | 897.5 | 905.6 | 8,150,200 | 905.60 |
| 2022-01-13 | 900 | 908.2 | 894.6 | 905.3 | 5,194,400 | 905.30 |
| 2022-01-12 | 880 | 896.4 | 878.2 | 892.4 | 4,749,100 | 892.40 |
| 2022-01-11 | 871.6 | 879.8 | 869.6 | 877.5 | 4,362,400 | 877.50 |
| 2022-01-07 | 865.4 | 874.9 | 864.1 | 868.8 | 6,109,300 | 868.80 |
| 2022-01-06 | 869.2 | 875 | 864.6 | 865.8 | 5,086,900 | 865.80 |
| 2022-01-05 | 870.4 | 873.5 | 862.7 | 870.5 | 5,157,600 | 870.50 |
| 2022-01-04 | 867 | 867.3 | 848.8 | 854 | 4,921,700 | 854 |
分割・併合履歴 ： なし
