4188 三菱ケミカルグループ(株) 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
2022-12-08718.2718.8711.9716.14,952,400716.10
2022-12-07720.3728.9717.1721.64,419,300721.60
2022-12-06724725.8719.7723.43,581,100723.40
2022-12-05718.5720.3714.1718.83,426,700718.80
2022-12-02724.8728710.6714.65,706,600714.60
2022-12-01733737.3730732.34,863,300732.30
2022-11-30726.8732.2725.5729.27,397,400729.20
2022-11-29722726.8719.2726.23,597,500726.20
2022-11-28737.2739724724.24,420,500724.20
2022-11-25734737.9729.9736.16,184,000736.10
2022-11-24720724.3714.5723.65,199,100723.60
2022-11-22717719.1713.3713.65,054,400713.60
2022-11-21718720.5714.37193,052,900719
2022-11-18724.1728.5716717.82,854,400717.80
2022-11-17716726.4715722.23,842,800722.20
2022-11-16729.7730.2717.8718.45,177,100718.40
2022-11-15725.1737.4724736.25,783,600736.20
2022-11-14726728.8721.7722.55,030,200722.50
2022-11-11715725.7712.4722.110,487,100722.10
2022-11-10703.8711.4699.2699.48,540,300699.40
2022-11-09702.2712.5691.171110,931,500711
2022-11-08669.9700.8664.4699.618,770,600699.60
2022-11-07674674.7666.2669.57,709,000669.50
2022-11-04666668.6658.8668.66,012,900668.60
2022-11-02673.3676.7667.6670.66,515,900670.60
2022-11-01678.8679.5672.3676.13,344,000676.10
2022-10-31670676.9669.7672.13,768,400672.10
2022-10-28668672.3665.56666,268,900666
2022-10-27672.4673.2665.3667.33,588,500667.30
2022-10-26671.7680.4668.86753,522,400675
2022-10-25667.6671.7664.4668.53,955,500668.50
2022-10-24669672.7664.16655,284,700665
2022-10-21658.3663.66586586,416,900658
2022-10-20670675.9667.3668.35,241,900668.30
2022-10-19673.7682.6673.7674.73,730,400674.70
2022-10-18674.8676.6668.26724,326,900672
2022-10-17664.6671.5664667.94,163,200667.90
2022-10-14668.4675662.7670.96,077,300670.90
2022-10-13655.2659.4652.6656.84,079,100656.80
2022-10-12663664.8656.2656.24,971,400656.20
2022-10-11670677.1667.4667.75,595,900667.70
2022-10-07679.7681.9676.2677.95,248,800677.90
2022-10-06687.3695.3686.3689.74,966,400689.70
2022-10-05694694.7686.2688.13,970,600688.10
2022-10-04682.3689.5677.4686.85,767,900686.80
2022-10-03661669.8656.1668.85,487,200668.80
2022-09-30665676.6658.2661.66,179,700661.60
2022-09-29672.8674.1661.7668.87,136,900668.80
2022-09-28667.6678666.9674.37,610,000674.30
2022-09-27683.9692.5677.1677.67,164,200677.60
2022-09-26702.9702.9674.6677.811,795,300677.80
2022-09-22709711.8704.3707.85,280,600707.80
2022-09-21709.8713.1707.77094,694,600709
2022-09-20715.7717.9711711.55,592,700711.50
2022-09-16712.5715.7711.2711.37,160,400711.30
2022-09-15719720.2716.2718.84,538,400718.80
2022-09-14720725.2716.97225,019,000722
2022-09-13734.5736.6729.5735.73,458,100735.70
2022-09-12743.2744.7733.2734.22,853,700734.20
2022-09-09731.5737.4727.4734.66,898,800734.60
2022-09-08727.4737.4726.6736.95,457,100736.90
2022-09-07726727.2717.3720.43,878,800720.40
2022-09-06730.9734724.8727.72,534,700727.70
2022-09-05725.7732.6723727.43,771,800727.40
2022-09-02720725.7718.1724.95,178,200724.90
2022-09-01726729.4721.2722.55,660,200722.50
2022-08-31727.4737.1727.47335,210,200733
2022-08-30732.1738.1731.37373,187,300737
2022-08-29725733.8721.6731.84,799,900731.80
2022-08-26740741.5734.5735.73,113,200735.70
2022-08-25736.1739.2734735.73,889,800735.70
2022-08-24738.3747.9737739.74,455,000739.70
2022-08-23731.3737.5728.9736.86,366,400736.80
2022-08-22741.9745.2737740.69,128,200740.60
2022-08-19750752.8748.4748.63,257,000748.60
2022-08-18752755746.1746.63,716,800746.60
2022-08-17750759.4750758.34,947,800758.30
2022-08-16756.3756.3746.8748.43,311,400748.40
2022-08-15754.8760.3750.6758.63,629,900758.60
2022-08-12743.8752.2742.9750.35,365,300750.30
2022-08-10742745734.5741.64,023,600741.60
2022-08-09735735.9728.6730.82,736,100730.80
2022-08-08720.1733.9718.3732.33,958,400732.30
2022-08-05709.2723707720.96,037,900720.90
2022-08-04722723.6704.3712.313,095,500712.30
2022-08-03741759.9736.2740.710,763,500740.70
2022-08-02742.3747.6739744.84,431,800744.80
2022-08-01749.7754.7747.2753.93,243,800753.90
2022-07-29747752.6742.5744.73,710,900744.70
2022-07-28761.7767.3747.3747.94,312,600747.90
2022-07-27747751.4742.57513,287,600751
2022-07-26750757.3748.1748.43,343,300748.40
2022-07-25746.5746.7741.1745.42,766,000745.40
2022-07-22736.9748.1736.6746.93,584,100746.90
2022-07-21738.5743.5735.2742.82,800,400742.80
2022-07-20736744.97337444,621,500744
2022-07-19721727.2716.9725.64,052,000725.60
2022-07-15717.4718.7709.5711.54,232,900711.50
2022-07-14716719.1709.7718.15,352,400718.10
2022-07-13726.2730.9719.1721.85,833,400721.80
2022-07-12737.3739.5723.6724.56,673,400724.50
2022-07-11750.8756.4748.6752.14,307,000752.10
2022-07-08738.6752.9737744.26,283,300744.20
2022-07-07730.1740.8723.9736.44,349,500736.40
2022-07-06727.7732.1722.7724.54,901,100724.50
2022-07-05739740.6733.9736.34,131,900736.30
2022-07-04735739.3731.2736.53,367,800736.50
2022-07-01736740.6723.2728.47,409,200728.40
2022-06-30740741.7735.27375,654,600737
2022-06-29754.5754.5743.17456,750,400745
2022-06-28754.8758.6750.6757.64,564,200757.60
2022-06-27754.1756.6745751.94,919,300751.90
2022-06-24720738.7719738.27,258,300738.20
2022-06-23747.9752.9741742.56,245,900742.50
2022-06-22762769754.2754.53,814,900754.50
2022-06-21759764.2753.1760.24,216,500760.20
2022-06-20775.3777.5748.1749.64,725,600749.60
2022-06-17779.5780.5770.3774.17,273,200774.10
2022-06-16801.9814.4796801.65,969,500801.60
2022-06-15783805782801.86,204,800801.80
2022-06-14763786.5761.6783.66,274,500783.60
2022-06-13771.9776.4769.2772.63,695,600772.60
2022-06-10789.2791783.8786.94,626,100786.90
2022-06-09790.6799.5788.3792.44,343,600792.40
2022-06-08790793.4784.5793.45,144,500793.40
2022-06-07797.9799.5788790.66,175,500790.60
2022-06-06794.5795.7781.2783.64,722,200783.60
2022-06-03789.2795.3783.37955,050,200795
2022-06-02787.6791.7782.87864,312,500786
2022-06-01769.4785.9769.4784.56,118,700784.50
2022-05-31769.8777762.6766.222,458,300766.20
2022-05-30766.3779765.6774.411,871,100774.40
2022-05-27770770.8760761.44,498,700761.40
2022-05-26764.2776.4763763.63,221,800763.60
2022-05-25769.9771.8761.3765.25,453,700765.20
2022-05-24787.6788770771.84,437,400771.80
2022-05-23780.6787.4777.17804,591,000780
2022-05-20765778.3763.3777.56,114,700777.50
2022-05-19764.1778.7761777.34,565,800777.30
2022-05-18776.5803.1776.5787.77,621,400787.70
2022-05-17753.6773.6753770.46,371,000770.40
2022-05-16754.1761.6729.4742.212,369,100742.20
2022-05-13789.4817.5752767.512,575,200767.50
2022-05-12807.5812.8796.68025,101,200802
2022-05-11797.8802.3791.2797.53,813,200797.50
2022-05-10806813.1799.3810.84,023,100810.80
2022-05-09818822.7812.5815.93,568,700815.90
2022-05-06805823.2800.7822.16,579,200822.10
2022-05-02785.2795.9783.2795.13,231,300795.10
2022-04-28774.3794.5770.67934,460,000793
2022-04-27754.6764.8754.3759.54,609,000759.50
2022-04-26767.5776.97677734,274,400773
2022-04-25769.9778.1768.57753,915,700775
2022-04-22784792.3782.5790.23,184,400790.20
2022-04-21790.4801.4789.97993,381,200799
2022-04-20790.1795.6786.6793.24,655,600793.20
2022-04-19782788.6778.7784.94,310,700784.90
2022-04-18768.9771764.4769.83,999,900769.80
2022-04-15780783.1774777.63,167,200777.60
2022-04-14776.5789774.7787.42,848,300787.40
2022-04-13773778.4768.2776.44,462,800776.40
2022-04-12780783.4767.7770.35,524,200770.30
2022-04-11780.3789.9780.3784.74,152,900784.70
2022-04-08787.5789.8772.3780.75,901,200780.70
2022-04-07778781.2771.47805,454,800780
2022-04-06797.8799.1788.3789.85,224,400789.80
2022-04-05803.1808.1795.5802.25,272,700802.20
2022-04-04806812.8800.1809.94,245,900809.90
2022-04-01814817.6807.1811.83,645,000811.80
2022-03-31813.8820.3809817.15,127,200817.10
2022-03-30828.6835806.5818.25,894,900818.20
2022-03-29841.1849.9839848.14,581,400848.10
2022-03-28847853839841.33,574,800841.30
2022-03-25829.5848.9828.1846.27,480,200846.20
2022-03-24813.6824.8808824.85,591,400824.80
2022-03-23827.7832.6821.3828.26,400,100828.20
2022-03-22809.1829.4809.1821.27,781,700821.20
2022-03-18788.4803.5787.6802.412,561,900802.40
2022-03-17794.8795.5787.4795.15,558,500795.10
2022-03-16788792.2780786.45,577,300786.40
2022-03-15770.2787.4770.2780.83,300,500780.80
2022-03-14753.1773.8752.8767.74,009,900767.70
2022-03-11747.5752.7745.17506,253,200750
2022-03-10755.7767.6749.2767.46,076,800767.40
2022-03-09728.2732.8717.1719.87,479,400719.80
2022-03-08748.9752.4725.4727.78,375,200727.70
2022-03-07770773.4756.1762.35,935,500762.30
2022-03-04798.3800.9781.4784.66,980,600784.60
2022-03-03797803.6793.1799.65,483,300799.60
2022-03-02805.6808.8798.6800.75,294,700800.70
2022-03-01826.5830.9816.6817.44,955,900817.40
2022-02-28820826.9809.2817.46,239,800817.40
2022-02-25808811.1792.68087,694,500808
2022-02-24800.6806.3792.2797.77,708,700797.70
2022-02-22811.8811.9805.1809.85,574,700809.80
2022-02-21826.2829.5819.2826.83,746,600826.80
2022-02-18834.7844.9831.6839.74,936,000839.70
2022-02-17850853.9843845.16,051,900845.10
2022-02-16824.6847.9823.3845.69,956,300845.60
2022-02-15826838.8813.1815.311,786,500815.30
2022-02-14838.8844.6829.98326,134,600832
2022-02-10843.6850838.18505,020,700850
2022-02-09840842.4833.3838.16,865,100838.10
2022-02-08834.9842.1829840.64,547,300840.60
2022-02-07817.8839.8810.5839.36,808,700839.30
2022-02-04825.1835.7805.1830.115,176,200830.10
2022-02-03905.8918841.1844.115,832,800844.10
2022-02-02880.9904.7880.9900.65,460,500900.60
2022-02-01892.3893.1878.3880.25,667,100880.20
2022-01-31893.9897.5885.48953,845,000895
2022-01-28895.6909891902.36,784,800902.30
2022-01-27884891.4865.3873.55,410,000873.50
2022-01-26882.8885.6873.68754,250,200875
2022-01-25889.3889.3876.1882.34,327,700882.30
2022-01-24888.1898.5884.3896.33,492,700896.30
2022-01-21893.7897.5878.58886,396,000888
2022-01-20891.8909.9889.7905.56,025,900905.50
2022-01-19898.4912.5888.7894.37,158,500894.30
2022-01-18901.6915.6900.5902.25,613,100902.20
2022-01-17900918899.9906.63,660,400906.60
2022-01-14916.5920897.5905.68,150,200905.60
2022-01-13900908.2894.6905.35,194,400905.30
2022-01-12880896.4878.2892.44,749,100892.40
2022-01-11871.6879.8869.6877.54,362,400877.50
2022-01-07865.4874.9864.1868.86,109,300868.80
2022-01-06869.2875864.6865.85,086,900865.80
2022-01-05870.4873.5862.7870.55,157,600870.50
2022-01-04867867.3848.88544,921,700854

分割・併合履歴 : なし