4188 三菱ケミカルグループ(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 753 | 754 | 742 | 743 | 1,317,500 | 743 |
| 2005-12-29 | 760 | 760 | 748 | 750 | 1,908,000 | 750 |
| 2005-12-28 | 741 | 758 | 740 | 758 | 1,855,000 | 758 |
| 2005-12-27 | 741 | 747 | 740 | 745 | 2,866,500 | 745 |
| 2005-12-26 | 757 | 758 | 745 | 746 | 1,877,000 | 746 |
| 2005-12-22 | 754 | 763 | 750 | 757 | 4,798,000 | 757 |
| 2005-12-21 | 740 | 748 | 739 | 746 | 4,141,000 | 746 |
| 2005-12-20 | 740 | 745 | 735 | 742 | 2,812,500 | 742 |
| 2005-12-19 | 734 | 738 | 728 | 733 | 2,441,500 | 733 |
| 2005-12-16 | 736 | 750 | 730 | 735 | 2,878,500 | 735 |
| 2005-12-15 | 738 | 753 | 738 | 739 | 3,490,000 | 739 |
| 2005-12-14 | 767 | 767 | 746 | 749 | 4,516,000 | 749 |
| 2005-12-13 | 779 | 780 | 762 | 767 | 5,930,500 | 767 |
| 2005-12-12 | 765 | 780 | 761 | 778 | 12,294,000 | 778 |
| 2005-12-09 | 734 | 752 | 731 | 749 | 17,230,000 | 749 |
| 2005-12-08 | 726 | 736 | 722 | 725 | 7,418,000 | 725 |
| 2005-12-07 | 720 | 726 | 713 | 716 | 3,199,500 | 716 |
| 2005-12-06 | 738 | 738 | 719 | 719 | 4,579,500 | 719 |
| 2005-12-05 | 725 | 738 | 722 | 737 | 7,126,500 | 737 |
| 2005-12-02 | 709 | 721 | 707 | 721 | 6,221,000 | 721 |
| 2005-12-01 | 700 | 706 | 693 | 706 | 5,559,500 | 706 |
| 2005-11-30 | 700 | 705 | 698 | 701 | 3,702,500 | 701 |
| 2005-11-29 | 697 | 702 | 695 | 696 | 2,897,500 | 696 |
| 2005-11-28 | 701 | 703 | 695 | 700 | 3,934,000 | 700 |
| 2005-11-25 | 702 | 703 | 692 | 695 | 3,529,500 | 695 |
| 2005-11-24 | 710 | 710 | 700 | 702 | 3,502,500 | 702 |
| 2005-11-22 | 704 | 704 | 698 | 704 | 2,407,000 | 704 |
| 2005-11-21 | 711 | 714 | 694 | 701 | 5,141,000 | 701 |
| 2005-11-18 | 699 | 711 | 699 | 710 | 4,690,000 | 710 |
| 2005-11-17 | 691 | 697 | 688 | 695 | 3,430,000 | 695 |
| 2005-11-16 | 693 | 704 | 688 | 695 | 3,951,000 | 695 |
| 2005-11-15 | 702 | 702 | 689 | 694 | 3,922,000 | 694 |
| 2005-11-14 | 714 | 716 | 696 | 702 | 3,926,500 | 702 |
| 2005-11-11 | 728 | 729 | 713 | 713 | 3,933,000 | 713 |
| 2005-11-10 | 724 | 732 | 712 | 728 | 5,409,500 | 728 |
| 2005-11-09 | 715 | 735 | 710 | 731 | 5,845,500 | 731 |
| 2005-11-08 | 713 | 715 | 706 | 712 | 3,050,000 | 712 |
| 2005-11-07 | 710 | 716 | 706 | 709 | 3,367,500 | 709 |
| 2005-11-04 | 727 | 729 | 712 | 717 | 4,188,000 | 717 |
| 2005-11-02 | 724 | 724 | 717 | 723 | 3,515,000 | 723 |
| 2005-11-01 | 725 | 725 | 721 | 724 | 1,824,500 | 724 |
| 2005-10-31 | 720 | 724 | 715 | 724 | 3,021,000 | 724 |
| 2005-10-28 | 710 | 716 | 702 | 715 | 4,996,500 | 715 |
| 2005-10-27 | 725 | 726 | 708 | 709 | 5,484,000 | 709 |
| 2005-10-26 | 698 | 723 | 696 | 720 | 8,463,500 | 720 |
| 2005-10-25 | 677 | 689 | 677 | 686 | 3,637,000 | 686 |
| 2005-10-24 | 688 | 688 | 671 | 672 | 3,483,500 | 672 |
| 2005-10-21 | 680 | 689 | 675 | 686 | 4,086,000 | 686 |
| 2005-10-20 | 708 | 709 | 685 | 688 | 5,030,500 | 688 |
| 2005-10-19 | 705 | 714 | 691 | 702 | 8,570,500 | 702 |
| 2005-10-18 | 679 | 702 | 676 | 700 | 9,835,500 | 700 |
| 2005-10-17 | 684 | 686 | 676 | 676 | 4,295,500 | 676 |
| 2005-10-14 | 707 | 707 | 670 | 675 | 9,899,000 | 675 |
| 2005-10-13 | 719 | 720 | 702 | 708 | 5,376,000 | 708 |
| 2005-10-12 | 735 | 738 | 720 | 725 | 6,107,500 | 725 |
| 2005-10-11 | 715 | 725 | 709 | 725 | 5,915,000 | 725 |
| 2005-10-07 | 738 | 742 | 702 | 712 | 9,435,500 | 712 |
| 2005-10-06 | 752 | 756 | 738 | 746 | 5,248,000 | 746 |
| 2005-10-05 | 809 | 810 | 766 | 772 | 8,195,000 | 772 |
| 2005-10-04 | 817 | 824 | 791 | 813 | 9,375,000 | 813 |
| 2005-10-03 | 811 | 822 | 783 | 815 | 16,478,000 | 815 |
分割・併合履歴 ： なし
