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 |
|---|---|---|---|---|---|---|
| 2021-10-15 | 974.6 | 991.8 | 973 | 991.6 | 4,733,500 | 991.60 |
| 2021-10-14 | 959 | 966.9 | 953 | 966.9 | 4,575,900 | 966.90 |
| 2021-10-13 | 978.2 | 980.8 | 958.8 | 959.3 | 5,349,200 | 959.30 |
| 2021-10-12 | 966.6 | 984 | 966.2 | 983.1 | 4,985,000 | 983.10 |
| 2021-10-11 | 961.3 | 974.5 | 958.9 | 974 | 4,609,900 | 974 |
| 2021-10-08 | 954.5 | 973.2 | 954.5 | 958.1 | 5,877,800 | 958.10 |
| 2021-10-07 | 960 | 969.4 | 948.9 | 949.9 | 7,008,000 | 949.90 |
| 2021-10-06 | 976.4 | 988.9 | 966.8 | 974.9 | 6,129,300 | 974.90 |
| 2021-10-05 | 953.1 | 975.4 | 948.6 | 963.4 | 6,141,100 | 963.40 |
| 2021-10-04 | 1,008.5 | 1,012 | 965.5 | 967.8 | 7,030,300 | 967.80 |
| 2021-10-01 | 1,011 | 1,021.5 | 994.2 | 998.2 | 7,294,200 | 998.20 |
| 2021-09-30 | 1,041.5 | 1,042 | 1,010 | 1,023.5 | 9,133,100 | 1,023.50 |
| 2021-09-29 | 995 | 1,002.5 | 986.5 | 995.8 | 6,052,800 | 995.80 |
| 2021-09-28 | 1,022 | 1,026.5 | 1,009 | 1,021.5 | 5,186,300 | 1,021.50 |
| 2021-09-27 | 1,036.5 | 1,043 | 1,028.5 | 1,029.5 | 3,319,500 | 1,029.50 |
| 2021-09-24 | 1,036 | 1,038.5 | 1,020 | 1,026.5 | 5,509,500 | 1,026.50 |
| 2021-09-22 | 1,020 | 1,024 | 1,010.5 | 1,010.5 | 3,858,900 | 1,010.50 |
| 2021-09-21 | 1,018 | 1,043 | 1,010 | 1,032 | 5,479,400 | 1,032 |
| 2021-09-17 | 1,049 | 1,055 | 1,041.5 | 1,043.5 | 8,053,400 | 1,043.50 |
| 2021-09-16 | 1,054 | 1,060 | 1,041.5 | 1,048 | 5,633,300 | 1,048 |
| 2021-09-15 | 1,043 | 1,055 | 1,039.5 | 1,051.5 | 4,146,200 | 1,051.50 |
| 2021-09-14 | 1,049 | 1,063 | 1,048.5 | 1,057 | 6,212,200 | 1,057 |
| 2021-09-13 | 1,034.5 | 1,050 | 1,019.5 | 1,048 | 7,921,600 | 1,048 |
| 2021-09-10 | 1,004.5 | 1,015 | 1,002 | 1,014 | 6,116,000 | 1,014 |
| 2021-09-09 | 1,004 | 1,013.5 | 1,002 | 1,008 | 5,441,400 | 1,008 |
| 2021-09-08 | 996 | 1,022 | 992 | 1,020.5 | 7,725,100 | 1,020.50 |
| 2021-09-07 | 994.8 | 995.5 | 986.6 | 990.8 | 4,643,900 | 990.80 |
| 2021-09-06 | 999.1 | 1,003.5 | 982.5 | 986 | 4,856,400 | 986 |
| 2021-09-03 | 974.5 | 985 | 972.6 | 985 | 5,864,900 | 985 |
| 2021-09-02 | 973 | 976.2 | 968.4 | 969 | 5,496,600 | 969 |
| 2021-09-01 | 964.2 | 974 | 960.7 | 965.5 | 5,520,800 | 965.50 |
| 2021-08-31 | 957.7 | 972.7 | 952.3 | 965.8 | 8,718,200 | 965.80 |
| 2021-08-30 | 943 | 954.7 | 941.9 | 954.7 | 4,323,800 | 954.70 |
| 2021-08-27 | 937.7 | 939.8 | 932.8 | 933 | 2,886,300 | 933 |
| 2021-08-26 | 944.4 | 944.8 | 939.7 | 940.7 | 3,065,300 | 940.70 |
| 2021-08-25 | 946.6 | 956.5 | 937.4 | 940.9 | 3,869,600 | 940.90 |
| 2021-08-24 | 923.8 | 949.8 | 923.3 | 946.7 | 7,437,600 | 946.70 |
| 2021-08-23 | 906.7 | 916.1 | 904.6 | 911.2 | 5,734,600 | 911.20 |
| 2021-08-20 | 907.6 | 910.1 | 895.9 | 898.8 | 7,110,300 | 898.80 |
| 2021-08-19 | 928 | 931.4 | 915 | 915.3 | 5,301,300 | 915.30 |
| 2021-08-18 | 939.1 | 945.6 | 935.7 | 939 | 3,270,800 | 939 |
| 2021-08-17 | 940.1 | 948.9 | 938.2 | 938.8 | 3,265,800 | 938.80 |
| 2021-08-16 | 948 | 948.8 | 934.1 | 936.7 | 4,464,100 | 936.70 |
| 2021-08-13 | 961.3 | 969.8 | 956 | 956.5 | 5,589,700 | 956.50 |
| 2021-08-12 | 943 | 964.6 | 942.6 | 963 | 8,389,300 | 963 |
| 2021-08-11 | 928.5 | 938 | 925.2 | 936.1 | 6,012,800 | 936.10 |
| 2021-08-10 | 918 | 922.8 | 914.7 | 917.4 | 5,900,500 | 917.40 |
| 2021-08-06 | 910 | 920.3 | 907 | 914.3 | 5,948,800 | 914.30 |
| 2021-08-05 | 926.3 | 934 | 917 | 918.2 | 6,754,900 | 918.20 |
| 2021-08-04 | 949 | 963 | 910 | 935.7 | 14,721,400 | 935.70 |
| 2021-08-03 | 921 | 939.9 | 917.4 | 939.2 | 4,476,600 | 939.20 |
| 2021-08-02 | 927.7 | 937.2 | 921.8 | 935.1 | 4,878,900 | 935.10 |
| 2021-07-30 | 922.3 | 929.7 | 915.6 | 915.6 | 4,644,800 | 915.60 |
| 2021-07-29 | 927 | 929.9 | 920.7 | 925 | 4,968,500 | 925 |
| 2021-07-28 | 924.8 | 933.6 | 922 | 928 | 3,945,400 | 928 |
| 2021-07-27 | 932.5 | 938.6 | 927.9 | 933 | 4,923,200 | 933 |
| 2021-07-26 | 921.2 | 922.8 | 914.9 | 919.4 | 4,710,300 | 919.40 |
| 2021-07-21 | 916.1 | 922.8 | 908.3 | 908.6 | 6,519,400 | 908.60 |
| 2021-07-20 | 908.1 | 909.6 | 892.7 | 893.1 | 8,321,000 | 893.10 |
| 2021-07-19 | 918 | 928.6 | 917.1 | 926.9 | 4,270,700 | 926.90 |
| 2021-07-16 | 922.9 | 937.9 | 920.5 | 928.1 | 7,090,200 | 928.10 |
| 2021-07-15 | 940.8 | 941.9 | 931.5 | 935.9 | 5,833,000 | 935.90 |
| 2021-07-14 | 941.2 | 950.7 | 938.6 | 940.9 | 6,463,200 | 940.90 |
| 2021-07-13 | 952.1 | 953.3 | 941.8 | 949 | 6,094,300 | 949 |
| 2021-07-12 | 942.2 | 952.4 | 939 | 942.3 | 7,753,300 | 942.30 |
| 2021-07-09 | 903.7 | 929.4 | 903.1 | 927.4 | 6,093,200 | 927.40 |
| 2021-07-08 | 918.6 | 926.4 | 915.2 | 916.7 | 5,505,400 | 916.70 |
| 2021-07-07 | 910.8 | 921.4 | 908.4 | 916.2 | 5,883,500 | 916.20 |
| 2021-07-06 | 926 | 941.4 | 922.2 | 932 | 5,209,200 | 932 |
| 2021-07-05 | 925 | 934 | 924.3 | 926.9 | 2,818,900 | 926.90 |
| 2021-07-02 | 936.1 | 939.3 | 923.4 | 926.4 | 4,652,200 | 926.40 |
| 2021-07-01 | 934 | 936.2 | 916.1 | 921.9 | 5,395,800 | 921.90 |
| 2021-06-30 | 939.2 | 946.5 | 932.1 | 933.5 | 7,503,500 | 933.50 |
| 2021-06-29 | 927.9 | 935 | 922 | 926.5 | 6,227,700 | 926.50 |
| 2021-06-28 | 932.9 | 948 | 930.1 | 940.8 | 7,065,000 | 940.80 |
| 2021-06-25 | 930.3 | 937.4 | 918.5 | 926.2 | 4,826,500 | 926.20 |
| 2021-06-24 | 929.3 | 932.4 | 912.1 | 926.7 | 5,777,500 | 926.70 |
| 2021-06-23 | 925.1 | 926.5 | 909.7 | 912.9 | 6,694,000 | 912.90 |
| 2021-06-22 | 919.3 | 936.6 | 915.3 | 933.4 | 9,033,300 | 933.40 |
| 2021-06-21 | 908 | 908.7 | 880.8 | 887.2 | 10,360,100 | 887.20 |
| 2021-06-18 | 922 | 944.8 | 917.6 | 937.6 | 12,464,400 | 937.60 |
| 2021-06-17 | 935 | 946 | 923.4 | 925.4 | 13,304,300 | 925.40 |
| 2021-06-16 | 891.9 | 908.8 | 891.1 | 907.4 | 5,133,900 | 907.40 |
| 2021-06-15 | 891 | 900 | 886 | 889.1 | 2,747,800 | 889.10 |
| 2021-06-14 | 903.5 | 908.6 | 887.5 | 892.2 | 3,743,300 | 892.20 |
| 2021-06-11 | 894.4 | 905.2 | 887 | 898.4 | 4,911,200 | 898.40 |
| 2021-06-10 | 889.4 | 897 | 886 | 894.4 | 3,379,000 | 894.40 |
| 2021-06-09 | 901.1 | 906.8 | 897.5 | 898.1 | 3,171,500 | 898.10 |
| 2021-06-08 | 912.1 | 913.3 | 901.9 | 905 | 3,754,900 | 905 |
| 2021-06-07 | 918.1 | 929 | 913 | 916 | 4,445,100 | 916 |
| 2021-06-04 | 902 | 919.5 | 898 | 917.1 | 6,438,600 | 917.10 |
| 2021-06-03 | 895 | 904.8 | 890.9 | 897.6 | 3,908,600 | 897.60 |
| 2021-06-02 | 900 | 906 | 892.1 | 902.1 | 5,457,300 | 902.10 |
| 2021-06-01 | 884 | 889.5 | 875.7 | 887.6 | 4,156,000 | 887.60 |
| 2021-05-31 | 881.9 | 883.3 | 870.7 | 875.6 | 4,340,300 | 875.60 |
| 2021-05-28 | 887.7 | 898.9 | 885.6 | 892.6 | 6,802,800 | 892.60 |
| 2021-05-27 | 894.5 | 894.5 | 865.4 | 865.6 | 11,199,900 | 865.60 |
| 2021-05-26 | 886 | 895.4 | 880.1 | 894.3 | 6,163,100 | 894.30 |
| 2021-05-25 | 900 | 901 | 889 | 896.9 | 6,297,100 | 896.90 |
| 2021-05-24 | 895.3 | 913.6 | 894.7 | 907.3 | 10,649,800 | 907.30 |
| 2021-05-21 | 881 | 891.7 | 876.2 | 883 | 5,121,500 | 883 |
| 2021-05-20 | 873 | 885.9 | 867 | 882 | 5,942,700 | 882 |
| 2021-05-19 | 881 | 894.6 | 871.7 | 881 | 12,200,900 | 881 |
| 2021-05-18 | 853.9 | 857.4 | 843 | 856.5 | 5,951,800 | 856.50 |
| 2021-05-17 | 847 | 858.6 | 846.7 | 855.7 | 4,366,800 | 855.70 |
| 2021-05-14 | 860 | 864.8 | 843.7 | 846.7 | 5,847,700 | 846.70 |
| 2021-05-13 | 848 | 869.8 | 847.1 | 850.1 | 7,440,400 | 850.10 |
| 2021-05-12 | 856.9 | 858.5 | 832 | 844 | 7,832,000 | 844 |
| 2021-05-11 | 863.4 | 872.5 | 850.1 | 858.4 | 5,221,700 | 858.40 |
| 2021-05-10 | 857.5 | 873.6 | 856.8 | 869.3 | 5,684,100 | 869.30 |
| 2021-05-07 | 843.8 | 857.5 | 837 | 854.7 | 4,518,000 | 854.70 |
| 2021-05-06 | 842 | 848.6 | 834.6 | 842 | 6,889,400 | 842 |
| 2021-04-30 | 809.8 | 815.7 | 807.2 | 813.5 | 4,250,900 | 813.50 |
| 2021-04-28 | 804.5 | 810.6 | 801.7 | 807.7 | 4,299,100 | 807.70 |
| 2021-04-27 | 807.6 | 811.7 | 802.5 | 804.6 | 5,055,000 | 804.60 |
| 2021-04-26 | 822.3 | 827.9 | 809.8 | 813.1 | 3,129,400 | 813.10 |
| 2021-04-23 | 811.9 | 817.9 | 809.5 | 815 | 2,826,100 | 815 |
| 2021-04-22 | 833.6 | 833.6 | 821.2 | 825.9 | 3,050,400 | 825.90 |
| 2021-04-21 | 814.8 | 821.5 | 807 | 818.6 | 5,117,300 | 818.60 |
| 2021-04-20 | 852.2 | 852.2 | 835.3 | 840 | 5,183,900 | 840 |
| 2021-04-19 | 843.5 | 855.2 | 840.5 | 855.1 | 4,376,700 | 855.10 |
| 2021-04-16 | 854 | 854.9 | 839.9 | 845.4 | 5,834,200 | 845.40 |
| 2021-04-15 | 828.4 | 841.9 | 826.7 | 840.5 | 4,355,700 | 840.50 |
| 2021-04-14 | 817.1 | 826 | 808.8 | 825 | 4,634,800 | 825 |
| 2021-04-13 | 823.2 | 835.1 | 818.1 | 827.9 | 3,824,300 | 827.90 |
| 2021-04-12 | 835.6 | 838.5 | 819 | 823.9 | 3,961,000 | 823.90 |
| 2021-04-09 | 842.3 | 845.5 | 832 | 832 | 4,487,300 | 832 |
| 2021-04-08 | 843 | 843 | 830.5 | 836 | 3,952,800 | 836 |
| 2021-04-07 | 825.8 | 843.5 | 822 | 843.5 | 6,565,800 | 843.50 |
| 2021-04-06 | 839.9 | 842 | 818.7 | 825.8 | 3,699,400 | 825.80 |
| 2021-04-05 | 835 | 840.6 | 830 | 836.7 | 2,669,000 | 836.70 |
| 2021-04-02 | 838 | 847.2 | 825.1 | 832.1 | 4,021,900 | 832.10 |
| 2021-04-01 | 830.5 | 841.3 | 821 | 834.5 | 6,572,000 | 834.50 |
| 2021-03-31 | 831.8 | 843 | 826.1 | 829.9 | 6,309,600 | 829.90 |
| 2021-03-30 | 838.1 | 850 | 826.6 | 846.8 | 7,438,100 | 846.80 |
| 2021-03-29 | 877.1 | 881.7 | 840 | 850.1 | 9,465,300 | 850.10 |
| 2021-03-26 | 882.4 | 886.2 | 864.1 | 865.4 | 6,215,500 | 865.40 |
| 2021-03-25 | 866.9 | 879.7 | 864.3 | 865.6 | 4,824,700 | 865.60 |
| 2021-03-24 | 859.5 | 863 | 843.8 | 848.3 | 5,743,800 | 848.30 |
| 2021-03-23 | 889.1 | 894.5 | 868.3 | 870.1 | 6,860,900 | 870.10 |
| 2021-03-22 | 872.9 | 884 | 863.4 | 879.7 | 7,518,600 | 879.70 |
| 2021-03-19 | 850.8 | 879 | 846.9 | 873.4 | 11,960,700 | 873.40 |
| 2021-03-18 | 844.8 | 857.3 | 840.8 | 847.2 | 9,995,400 | 847.20 |
| 2021-03-17 | 826 | 832.6 | 823.3 | 826 | 5,800,500 | 826 |
| 2021-03-16 | 841 | 843.9 | 825.9 | 831 | 6,946,700 | 831 |
| 2021-03-15 | 832.2 | 844.7 | 831.5 | 843.1 | 9,072,000 | 843.10 |
| 2021-03-12 | 815 | 826.7 | 812.1 | 824.2 | 7,428,000 | 824.20 |
| 2021-03-11 | 818.5 | 832.8 | 814.2 | 814.7 | 7,311,400 | 814.70 |
| 2021-03-10 | 810 | 817.3 | 792.2 | 811.9 | 10,517,400 | 811.90 |
| 2021-03-09 | 815 | 830 | 805.6 | 830 | 13,824,100 | 830 |
| 2021-03-08 | 799.3 | 809.8 | 791.3 | 795.9 | 12,565,700 | 795.90 |
| 2021-03-05 | 769.6 | 785.8 | 759.5 | 785.5 | 9,485,200 | 785.50 |
| 2021-03-04 | 760 | 781.7 | 754.7 | 767.3 | 10,421,500 | 767.30 |
| 2021-03-03 | 748.1 | 758.9 | 736.2 | 758.7 | 8,563,000 | 758.70 |
| 2021-03-02 | 750.6 | 756.5 | 740 | 742.2 | 6,544,700 | 742.20 |
| 2021-03-01 | 749.2 | 750.9 | 735.2 | 744.2 | 4,961,100 | 744.20 |
| 2021-02-26 | 763.1 | 763.9 | 738.4 | 739.8 | 12,231,700 | 739.80 |
| 2021-02-25 | 765.6 | 778 | 760.3 | 773.1 | 9,140,700 | 773.10 |
| 2021-02-24 | 734.1 | 759.7 | 731.6 | 751.7 | 9,271,600 | 751.70 |
| 2021-02-22 | 740.1 | 744.1 | 730.6 | 731.5 | 4,256,500 | 731.50 |
| 2021-02-19 | 729 | 735.5 | 727.5 | 728.1 | 3,529,600 | 728.10 |
| 2021-02-18 | 740 | 746 | 729.5 | 733.7 | 4,740,500 | 733.70 |
| 2021-02-17 | 738.2 | 745.5 | 735.1 | 739.4 | 5,692,100 | 739.40 |
| 2021-02-16 | 742 | 746 | 725.6 | 729.4 | 5,813,700 | 729.40 |
| 2021-02-15 | 737.1 | 744.3 | 733.6 | 741.8 | 3,354,800 | 741.80 |
| 2021-02-12 | 745.4 | 745.9 | 726 | 734.4 | 5,213,500 | 734.40 |
| 2021-02-10 | 732 | 751.1 | 730 | 746.5 | 5,889,500 | 746.50 |
| 2021-02-09 | 746.9 | 757 | 736.5 | 739.6 | 7,629,500 | 739.60 |
| 2021-02-08 | 752 | 762.5 | 743.8 | 746.6 | 6,579,500 | 746.60 |
| 2021-02-05 | 747.6 | 752.8 | 734.4 | 748 | 7,704,800 | 748 |
| 2021-02-04 | 747 | 767 | 741.5 | 753.5 | 8,568,500 | 753.50 |
| 2021-02-03 | 745 | 756.5 | 736.2 | 747 | 10,360,500 | 747 |
| 2021-02-02 | 729.1 | 738.4 | 722.4 | 738.4 | 5,832,700 | 738.40 |
| 2021-02-01 | 707 | 729.9 | 706 | 726 | 5,336,600 | 726 |
| 2021-01-29 | 725.7 | 732.4 | 714.4 | 714.4 | 9,623,300 | 714.40 |
| 2021-01-28 | 717 | 734.6 | 715.1 | 732.9 | 6,648,100 | 732.90 |
| 2021-01-27 | 735 | 742.3 | 730.2 | 735.5 | 5,359,800 | 735.50 |
| 2021-01-26 | 746 | 746.2 | 732.2 | 736 | 8,774,400 | 736 |
| 2021-01-25 | 739.5 | 756.9 | 735.5 | 746 | 13,637,200 | 746 |
| 2021-01-22 | 700 | 732.7 | 693 | 720 | 11,898,200 | 720 |
| 2021-01-21 | 683.2 | 707 | 681.9 | 702 | 14,988,500 | 702 |
| 2021-01-20 | 649.5 | 670 | 647.7 | 669 | 8,325,400 | 669 |
| 2021-01-19 | 644 | 654.6 | 637 | 644.2 | 7,112,900 | 644.20 |
| 2021-01-18 | 656.8 | 661.1 | 646.6 | 649.9 | 5,201,300 | 649.90 |
| 2021-01-15 | 664.7 | 671.1 | 662.3 | 664.5 | 5,262,800 | 664.50 |
| 2021-01-14 | 657 | 670 | 649.2 | 662.8 | 9,204,100 | 662.80 |
| 2021-01-13 | 646.3 | 655.6 | 634 | 655.4 | 9,685,700 | 655.40 |
| 2021-01-12 | 638 | 638 | 630.5 | 636.3 | 4,636,500 | 636.30 |
| 2021-01-08 | 632.3 | 638.2 | 627.8 | 637.9 | 5,307,100 | 637.90 |
| 2021-01-07 | 637 | 643.7 | 632.4 | 634.2 | 6,313,600 | 634.20 |
| 2021-01-06 | 621.1 | 623.9 | 616.2 | 622.7 | 3,384,000 | 622.70 |
| 2021-01-05 | 615 | 620.8 | 613.5 | 617.8 | 3,499,700 | 617.80 |
| 2021-01-04 | 630.9 | 631.3 | 615.3 | 621 | 3,930,900 | 621 |
分割・併合履歴 ： なし
