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
2005-12-307537547427431,317,500743
2005-12-297607607487501,908,000750
2005-12-287417587407581,855,000758
2005-12-277417477407452,866,500745
2005-12-267577587457461,877,000746
2005-12-227547637507574,798,000757
2005-12-217407487397464,141,000746
2005-12-207407457357422,812,500742
2005-12-197347387287332,441,500733
2005-12-167367507307352,878,500735
2005-12-157387537387393,490,000739
2005-12-147677677467494,516,000749
2005-12-137797807627675,930,500767
2005-12-1276578076177812,294,000778
2005-12-0973475273174917,230,000749
2005-12-087267367227257,418,000725
2005-12-077207267137163,199,500716
2005-12-067387387197194,579,500719
2005-12-057257387227377,126,500737
2005-12-027097217077216,221,000721
2005-12-017007066937065,559,500706
2005-11-307007056987013,702,500701
2005-11-296977026956962,897,500696
2005-11-287017036957003,934,000700
2005-11-257027036926953,529,500695
2005-11-247107107007023,502,500702
2005-11-227047046987042,407,000704
2005-11-217117146947015,141,000701
2005-11-186997116997104,690,000710
2005-11-176916976886953,430,000695
2005-11-166937046886953,951,000695
2005-11-157027026896943,922,000694
2005-11-147147166967023,926,500702
2005-11-117287297137133,933,000713
2005-11-107247327127285,409,500728
2005-11-097157357107315,845,500731
2005-11-087137157067123,050,000712
2005-11-077107167067093,367,500709
2005-11-047277297127174,188,000717
2005-11-027247247177233,515,000723
2005-11-017257257217241,824,500724
2005-10-317207247157243,021,000724
2005-10-287107167027154,996,500715
2005-10-277257267087095,484,000709
2005-10-266987236967208,463,500720
2005-10-256776896776863,637,000686
2005-10-246886886716723,483,500672
2005-10-216806896756864,086,000686
2005-10-207087096856885,030,500688
2005-10-197057146917028,570,500702
2005-10-186797026767009,835,500700
2005-10-176846866766764,295,500676
2005-10-147077076706759,899,000675
2005-10-137197207027085,376,000708
2005-10-127357387207256,107,500725
2005-10-117157257097255,915,000725
2005-10-077387427027129,435,500712
2005-10-067527567387465,248,000746
2005-10-058098107667728,195,000772
2005-10-048178247918139,375,000813
2005-10-0381182278381516,478,000815

分割・併合履歴 : なし