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
2021-08-03921939.9917.4939.24,476,600939.20
2021-08-02927.7937.2921.8935.14,878,900935.10
2021-07-30922.3929.7915.6915.64,644,800915.60
2021-07-29927929.9920.79254,968,500925
2021-07-28924.8933.69229283,945,400928
2021-07-27932.5938.6927.99334,923,200933
2021-07-26921.2922.8914.9919.44,710,300919.40
2021-07-21916.1922.8908.3908.66,519,400908.60
2021-07-20908.1909.6892.7893.18,321,000893.10
2021-07-19918928.6917.1926.94,270,700926.90
2021-07-16922.9937.9920.5928.17,090,200928.10
2021-07-15940.8941.9931.5935.95,833,000935.90
2021-07-14941.2950.7938.6940.96,463,200940.90
2021-07-13952.1953.3941.89496,094,300949
2021-07-12942.2952.4939942.37,753,300942.30
2021-07-09903.7929.4903.1927.46,093,200927.40
2021-07-08918.6926.4915.2916.75,505,400916.70
2021-07-07910.8921.4908.4916.25,883,500916.20
2021-07-06926941.4922.29325,209,200932
2021-07-05925934924.3926.92,818,900926.90
2021-07-02936.1939.3923.4926.44,652,200926.40
2021-07-01934936.2916.1921.95,395,800921.90
2021-06-30939.2946.5932.1933.57,503,500933.50
2021-06-29927.9935922926.56,227,700926.50
2021-06-28932.9948930.1940.87,065,000940.80
2021-06-25930.3937.4918.5926.24,826,500926.20
2021-06-24929.3932.4912.1926.75,777,500926.70
2021-06-23925.1926.5909.7912.96,694,000912.90
2021-06-22919.3936.6915.3933.49,033,300933.40
2021-06-21908908.7880.8887.210,360,100887.20
2021-06-18922944.8917.6937.612,464,400937.60
2021-06-17935946923.4925.413,304,300925.40
2021-06-16891.9908.8891.1907.45,133,900907.40
2021-06-15891900886889.12,747,800889.10
2021-06-14903.5908.6887.5892.23,743,300892.20
2021-06-11894.4905.2887898.44,911,200898.40
2021-06-10889.4897886894.43,379,000894.40
2021-06-09901.1906.8897.5898.13,171,500898.10
2021-06-08912.1913.3901.99053,754,900905
2021-06-07918.19299139164,445,100916
2021-06-04902919.5898917.16,438,600917.10
2021-06-03895904.8890.9897.63,908,600897.60
2021-06-02900906892.1902.15,457,300902.10
2021-06-01884889.5875.7887.64,156,000887.60
2021-05-31881.9883.3870.7875.64,340,300875.60
2021-05-28887.7898.9885.6892.66,802,800892.60
2021-05-27894.5894.5865.4865.611,199,900865.60
2021-05-26886895.4880.1894.36,163,100894.30
2021-05-25900901889896.96,297,100896.90
2021-05-24895.3913.6894.7907.310,649,800907.30
2021-05-21881891.7876.28835,121,500883
2021-05-20873885.98678825,942,700882
2021-05-19881894.6871.788112,200,900881
2021-05-18853.9857.4843856.55,951,800856.50
2021-05-17847858.6846.7855.74,366,800855.70
2021-05-14860864.8843.7846.75,847,700846.70
2021-05-13848869.8847.1850.17,440,400850.10
2021-05-12856.9858.58328447,832,000844
2021-05-11863.4872.5850.1858.45,221,700858.40
2021-05-10857.5873.6856.8869.35,684,100869.30
2021-05-07843.8857.5837854.74,518,000854.70
2021-05-06842848.6834.68426,889,400842
2021-04-30809.8815.7807.2813.54,250,900813.50
2021-04-28804.5810.6801.7807.74,299,100807.70
2021-04-27807.6811.7802.5804.65,055,000804.60
2021-04-26822.3827.9809.8813.13,129,400813.10
2021-04-23811.9817.9809.58152,826,100815
2021-04-22833.6833.6821.2825.93,050,400825.90
2021-04-21814.8821.5807818.65,117,300818.60
2021-04-20852.2852.2835.38405,183,900840
2021-04-19843.5855.2840.5855.14,376,700855.10
2021-04-16854854.9839.9845.45,834,200845.40
2021-04-15828.4841.9826.7840.54,355,700840.50
2021-04-14817.1826808.88254,634,800825
2021-04-13823.2835.1818.1827.93,824,300827.90
2021-04-12835.6838.5819823.93,961,000823.90
2021-04-09842.3845.58328324,487,300832
2021-04-08843843830.58363,952,800836
2021-04-07825.8843.5822843.56,565,800843.50
2021-04-06839.9842818.7825.83,699,400825.80
2021-04-05835840.6830836.72,669,000836.70
2021-04-02838847.2825.1832.14,021,900832.10
2021-04-01830.5841.3821834.56,572,000834.50
2021-03-31831.8843826.1829.96,309,600829.90
2021-03-30838.1850826.6846.87,438,100846.80
2021-03-29877.1881.7840850.19,465,300850.10
2021-03-26882.4886.2864.1865.46,215,500865.40
2021-03-25866.9879.7864.3865.64,824,700865.60
2021-03-24859.5863843.8848.35,743,800848.30
2021-03-23889.1894.5868.3870.16,860,900870.10
2021-03-22872.9884863.4879.77,518,600879.70
2021-03-19850.8879846.9873.411,960,700873.40
2021-03-18844.8857.3840.8847.29,995,400847.20
2021-03-17826832.6823.38265,800,500826
2021-03-16841843.9825.98316,946,700831
2021-03-15832.2844.7831.5843.19,072,000843.10
2021-03-12815826.7812.1824.27,428,000824.20
2021-03-11818.5832.8814.2814.77,311,400814.70
2021-03-10810817.3792.2811.910,517,400811.90
2021-03-09815830805.683013,824,100830
2021-03-08799.3809.8791.3795.912,565,700795.90
2021-03-05769.6785.8759.5785.59,485,200785.50
2021-03-04760781.7754.7767.310,421,500767.30
2021-03-03748.1758.9736.2758.78,563,000758.70
2021-03-02750.6756.5740742.26,544,700742.20
2021-03-01749.2750.9735.2744.24,961,100744.20
2021-02-26763.1763.9738.4739.812,231,700739.80
2021-02-25765.6778760.3773.19,140,700773.10
2021-02-24734.1759.7731.6751.79,271,600751.70
2021-02-22740.1744.1730.6731.54,256,500731.50
2021-02-19729735.5727.5728.13,529,600728.10
2021-02-18740746729.5733.74,740,500733.70
2021-02-17738.2745.5735.1739.45,692,100739.40
2021-02-16742746725.6729.45,813,700729.40
2021-02-15737.1744.3733.6741.83,354,800741.80
2021-02-12745.4745.9726734.45,213,500734.40
2021-02-10732751.1730746.55,889,500746.50
2021-02-09746.9757736.5739.67,629,500739.60
2021-02-08752762.5743.8746.66,579,500746.60
2021-02-05747.6752.8734.47487,704,800748
2021-02-04747767741.5753.58,568,500753.50
2021-02-03745756.5736.274710,360,500747
2021-02-02729.1738.4722.4738.45,832,700738.40
2021-02-01707729.97067265,336,600726
2021-01-29725.7732.4714.4714.49,623,300714.40
2021-01-28717734.6715.1732.96,648,100732.90
2021-01-27735742.3730.2735.55,359,800735.50
2021-01-26746746.2732.27368,774,400736
2021-01-25739.5756.9735.574613,637,200746
2021-01-22700732.769372011,898,200720
2021-01-21683.2707681.970214,988,500702
2021-01-20649.5670647.76698,325,400669
2021-01-19644654.6637644.27,112,900644.20
2021-01-18656.8661.1646.6649.95,201,300649.90
2021-01-15664.7671.1662.3664.55,262,800664.50
2021-01-14657670649.2662.89,204,100662.80
2021-01-13646.3655.6634655.49,685,700655.40
2021-01-12638638630.5636.34,636,500636.30
2021-01-08632.3638.2627.8637.95,307,100637.90
2021-01-07637643.7632.4634.26,313,600634.20
2021-01-06621.1623.9616.2622.73,384,000622.70
2021-01-05615620.8613.5617.83,499,700617.80
2021-01-04630.9631.3615.36213,930,900621

分割・併合履歴 : なし