4188 三菱ケミカルグループ(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 750 | 756 | 747 | 750 | 1,406,500 | 750 |
| 2006-12-28 | 749 | 754 | 743 | 747 | 1,695,500 | 747 |
| 2006-12-27 | 740 | 748 | 738 | 746 | 1,574,000 | 746 |
| 2006-12-26 | 733 | 738 | 731 | 738 | 1,469,500 | 738 |
| 2006-12-25 | 744 | 744 | 734 | 735 | 797,000 | 735 |
| 2006-12-22 | 731 | 743 | 731 | 737 | 1,647,500 | 737 |
| 2006-12-21 | 737 | 746 | 737 | 741 | 2,530,000 | 741 |
| 2006-12-20 | 731 | 744 | 730 | 740 | 2,961,000 | 740 |
| 2006-12-19 | 721 | 732 | 721 | 726 | 3,925,000 | 726 |
| 2006-12-18 | 724 | 729 | 718 | 727 | 3,051,500 | 727 |
| 2006-12-15 | 737 | 737 | 723 | 727 | 4,427,000 | 727 |
| 2006-12-14 | 734 | 736 | 727 | 733 | 3,067,500 | 733 |
| 2006-12-13 | 730 | 739 | 727 | 737 | 3,935,500 | 737 |
| 2006-12-12 | 735 | 736 | 725 | 727 | 3,806,000 | 727 |
| 2006-12-11 | 728 | 741 | 727 | 737 | 3,936,000 | 737 |
| 2006-12-08 | 718 | 727 | 718 | 727 | 7,271,000 | 727 |
| 2006-12-07 | 715 | 720 | 710 | 720 | 3,209,500 | 720 |
| 2006-12-06 | 705 | 713 | 703 | 713 | 3,896,000 | 713 |
| 2006-12-05 | 716 | 719 | 704 | 705 | 5,194,000 | 705 |
| 2006-12-04 | 706 | 718 | 702 | 715 | 3,579,500 | 715 |
| 2006-12-01 | 705 | 712 | 700 | 709 | 4,035,500 | 709 |
| 2006-11-30 | 699 | 704 | 696 | 704 | 6,307,500 | 704 |
| 2006-11-29 | 691 | 698 | 685 | 693 | 2,933,500 | 693 |
| 2006-11-28 | 675 | 691 | 668 | 689 | 6,166,500 | 689 |
| 2006-11-27 | 681 | 691 | 681 | 688 | 2,659,500 | 688 |
| 2006-11-24 | 696 | 696 | 680 | 684 | 3,252,000 | 684 |
| 2006-11-22 | 683 | 692 | 682 | 691 | 2,114,500 | 691 |
| 2006-11-21 | 690 | 696 | 680 | 683 | 2,293,000 | 683 |
| 2006-11-20 | 685 | 693 | 683 | 685 | 4,194,000 | 685 |
| 2006-11-17 | 703 | 705 | 691 | 692 | 4,124,500 | 692 |
| 2006-11-16 | 710 | 719 | 705 | 705 | 2,168,000 | 705 |
| 2006-11-15 | 716 | 716 | 706 | 708 | 3,240,000 | 708 |
| 2006-11-14 | 717 | 724 | 706 | 711 | 4,214,500 | 711 |
| 2006-11-13 | 717 | 721 | 707 | 711 | 4,355,000 | 711 |
| 2006-11-10 | 742 | 746 | 720 | 723 | 8,451,500 | 723 |
| 2006-11-09 | 760 | 772 | 727 | 741 | 6,614,000 | 741 |
| 2006-11-08 | 761 | 770 | 760 | 766 | 3,513,500 | 766 |
| 2006-11-07 | 775 | 775 | 761 | 763 | 2,782,000 | 763 |
| 2006-11-06 | 769 | 773 | 760 | 773 | 3,104,000 | 773 |
| 2006-11-02 | 760 | 776 | 759 | 775 | 4,644,000 | 775 |
| 2006-11-01 | 753 | 762 | 745 | 760 | 2,920,500 | 760 |
| 2006-10-31 | 766 | 767 | 747 | 748 | 3,950,500 | 748 |
| 2006-10-30 | 752 | 753 | 741 | 746 | 4,153,500 | 746 |
| 2006-10-27 | 774 | 777 | 758 | 760 | 4,441,500 | 760 |
| 2006-10-26 | 774 | 776 | 767 | 772 | 2,991,500 | 772 |
| 2006-10-25 | 772 | 775 | 767 | 771 | 3,031,500 | 771 |
| 2006-10-24 | 769 | 772 | 763 | 771 | 2,555,000 | 771 |
| 2006-10-23 | 767 | 770 | 763 | 769 | 2,117,000 | 769 |
| 2006-10-20 | 761 | 767 | 759 | 766 | 1,654,000 | 766 |
| 2006-10-19 | 760 | 767 | 752 | 756 | 1,948,000 | 756 |
| 2006-10-18 | 762 | 765 | 753 | 762 | 2,124,500 | 762 |
| 2006-10-17 | 772 | 772 | 761 | 767 | 2,926,000 | 767 |
| 2006-10-16 | 770 | 773 | 768 | 770 | 1,723,000 | 770 |
| 2006-10-13 | 762 | 768 | 760 | 765 | 2,661,000 | 765 |
| 2006-10-12 | 754 | 756 | 747 | 756 | 3,060,000 | 756 |
| 2006-10-11 | 754 | 757 | 748 | 749 | 2,049,500 | 749 |
| 2006-10-10 | 750 | 761 | 749 | 752 | 2,703,000 | 752 |
| 2006-10-06 | 764 | 766 | 753 | 760 | 1,602,000 | 760 |
| 2006-10-05 | 756 | 770 | 753 | 770 | 3,501,000 | 770 |
| 2006-10-04 | 766 | 773 | 745 | 750 | 4,580,000 | 750 |
| 2006-10-03 | 764 | 768 | 755 | 766 | 5,379,500 | 766 |
| 2006-10-02 | 746 | 766 | 745 | 766 | 6,065,500 | 766 |
| 2006-09-29 | 740 | 747 | 737 | 740 | 3,764,000 | 740 |
| 2006-09-28 | 734 | 737 | 723 | 733 | 5,489,500 | 733 |
| 2006-09-27 | 720 | 738 | 715 | 734 | 4,876,500 | 734 |
| 2006-09-26 | 719 | 726 | 713 | 720 | 1,004,000 | 720 |
| 2006-09-25 | 732 | 734 | 708 | 729 | 2,989,500 | 729 |
| 2006-09-22 | 722 | 730 | 720 | 725 | 2,354,500 | 725 |
| 2006-09-21 | 725 | 738 | 721 | 735 | 2,548,000 | 735 |
| 2006-09-20 | 727 | 729 | 713 | 721 | 4,233,000 | 721 |
| 2006-09-19 | 742 | 755 | 734 | 737 | 2,259,500 | 737 |
| 2006-09-15 | 746 | 747 | 733 | 745 | 1,883,000 | 745 |
| 2006-09-14 | 733 | 742 | 729 | 738 | 1,451,000 | 738 |
| 2006-09-13 | 728 | 734 | 719 | 725 | 1,873,500 | 725 |
| 2006-09-12 | 733 | 737 | 721 | 724 | 2,106,000 | 724 |
| 2006-09-11 | 740 | 743 | 732 | 732 | 1,732,000 | 732 |
| 2006-09-08 | 737 | 750 | 737 | 746 | 3,991,500 | 746 |
| 2006-09-07 | 755 | 758 | 735 | 743 | 3,469,500 | 743 |
| 2006-09-06 | 763 | 767 | 756 | 765 | 2,719,500 | 765 |
| 2006-09-05 | 765 | 765 | 752 | 761 | 2,106,500 | 761 |
| 2006-09-04 | 771 | 776 | 765 | 765 | 1,888,500 | 765 |
| 2006-09-01 | 762 | 770 | 758 | 766 | 1,602,000 | 766 |
| 2006-08-31 | 760 | 770 | 759 | 770 | 2,598,000 | 770 |
| 2006-08-30 | 763 | 763 | 750 | 758 | 2,128,000 | 758 |
| 2006-08-29 | 755 | 769 | 751 | 758 | 3,232,500 | 758 |
| 2006-08-28 | 756 | 757 | 743 | 748 | 3,009,000 | 748 |
| 2006-08-25 | 763 | 772 | 756 | 756 | 2,591,500 | 756 |
| 2006-08-24 | 770 | 773 | 761 | 762 | 1,363,000 | 762 |
| 2006-08-23 | 769 | 777 | 768 | 773 | 3,420,000 | 773 |
| 2006-08-22 | 763 | 768 | 756 | 765 | 1,844,500 | 765 |
| 2006-08-21 | 765 | 765 | 755 | 759 | 1,425,500 | 759 |
| 2006-08-18 | 765 | 771 | 763 | 768 | 3,350,500 | 768 |
| 2006-08-17 | 756 | 767 | 754 | 754 | 3,340,000 | 754 |
| 2006-08-16 | 748 | 757 | 747 | 756 | 2,774,500 | 756 |
| 2006-08-15 | 746 | 749 | 739 | 747 | 1,440,000 | 747 |
| 2006-08-14 | 740 | 753 | 737 | 750 | 2,162,500 | 750 |
| 2006-08-11 | 735 | 743 | 735 | 739 | 2,863,000 | 739 |
| 2006-08-10 | 732 | 739 | 726 | 735 | 2,964,500 | 735 |
| 2006-08-09 | 724 | 732 | 711 | 732 | 2,648,000 | 732 |
| 2006-08-08 | 725 | 732 | 720 | 731 | 3,544,500 | 731 |
| 2006-08-07 | 728 | 730 | 717 | 720 | 3,297,500 | 720 |
| 2006-08-04 | 726 | 729 | 720 | 725 | 2,272,000 | 725 |
| 2006-08-03 | 719 | 730 | 717 | 730 | 6,074,500 | 730 |
| 2006-08-02 | 702 | 711 | 700 | 711 | 4,059,000 | 711 |
| 2006-08-01 | 708 | 711 | 695 | 702 | 5,640,000 | 702 |
| 2006-07-31 | 718 | 733 | 711 | 721 | 5,135,500 | 721 |
| 2006-07-28 | 713 | 714 | 702 | 711 | 4,123,000 | 711 |
| 2006-07-27 | 710 | 718 | 703 | 713 | 6,086,000 | 713 |
| 2006-07-26 | 707 | 709 | 694 | 696 | 2,777,500 | 696 |
| 2006-07-25 | 710 | 710 | 698 | 700 | 4,260,000 | 700 |
| 2006-07-24 | 688 | 700 | 683 | 700 | 3,073,000 | 700 |
| 2006-07-21 | 700 | 710 | 697 | 697 | 3,873,000 | 697 |
| 2006-07-20 | 698 | 699 | 689 | 699 | 2,639,500 | 699 |
| 2006-07-19 | 678 | 694 | 675 | 680 | 3,433,000 | 680 |
| 2006-07-18 | 679 | 679 | 665 | 668 | 4,248,000 | 668 |
| 2006-07-14 | 679 | 694 | 673 | 679 | 6,515,000 | 679 |
| 2006-07-13 | 690 | 705 | 687 | 695 | 4,276,000 | 695 |
| 2006-07-12 | 709 | 714 | 695 | 701 | 4,053,500 | 701 |
| 2006-07-11 | 715 | 720 | 700 | 709 | 3,300,500 | 709 |
| 2006-07-10 | 700 | 715 | 694 | 714 | 3,596,000 | 714 |
| 2006-07-07 | 700 | 702 | 693 | 699 | 2,348,000 | 699 |
| 2006-07-06 | 705 | 708 | 691 | 695 | 4,685,000 | 695 |
| 2006-07-05 | 712 | 712 | 703 | 705 | 4,505,500 | 705 |
| 2006-07-04 | 715 | 715 | 704 | 705 | 2,252,000 | 705 |
| 2006-07-03 | 710 | 714 | 705 | 707 | 2,908,500 | 707 |
| 2006-06-30 | 701 | 715 | 700 | 715 | 4,705,000 | 715 |
| 2006-06-29 | 677 | 693 | 677 | 687 | 5,486,000 | 687 |
| 2006-06-28 | 692 | 692 | 679 | 686 | 5,273,000 | 686 |
| 2006-06-27 | 697 | 701 | 690 | 692 | 3,078,500 | 692 |
| 2006-06-26 | 688 | 709 | 688 | 704 | 4,399,000 | 704 |
| 2006-06-23 | 703 | 703 | 685 | 694 | 3,472,500 | 694 |
| 2006-06-22 | 677 | 703 | 677 | 703 | 7,150,000 | 703 |
| 2006-06-21 | 714 | 714 | 686 | 687 | 3,979,500 | 687 |
| 2006-06-20 | 710 | 719 | 696 | 704 | 5,670,500 | 704 |
| 2006-06-19 | 695 | 700 | 691 | 695 | 1,686,500 | 695 |
| 2006-06-16 | 698 | 703 | 690 | 693 | 4,165,500 | 693 |
| 2006-06-15 | 686 | 690 | 675 | 686 | 3,873,000 | 686 |
| 2006-06-14 | 664 | 686 | 657 | 685 | 3,217,500 | 685 |
| 2006-06-13 | 690 | 698 | 674 | 674 | 3,812,500 | 674 |
| 2006-06-12 | 686 | 696 | 681 | 689 | 4,174,500 | 689 |
| 2006-06-09 | 693 | 704 | 678 | 701 | 6,536,500 | 701 |
| 2006-06-08 | 712 | 716 | 682 | 703 | 5,609,000 | 703 |
| 2006-06-07 | 733 | 740 | 714 | 716 | 3,700,000 | 716 |
| 2006-06-06 | 740 | 748 | 731 | 733 | 4,294,500 | 733 |
| 2006-06-05 | 758 | 765 | 753 | 756 | 2,697,000 | 756 |
| 2006-06-02 | 760 | 771 | 734 | 770 | 4,506,500 | 770 |
| 2006-06-01 | 753 | 767 | 748 | 767 | 4,253,000 | 767 |
| 2006-05-31 | 747 | 751 | 737 | 741 | 5,694,000 | 741 |
| 2006-05-30 | 746 | 749 | 734 | 737 | 2,953,500 | 737 |
| 2006-05-29 | 758 | 758 | 744 | 745 | 1,456,500 | 745 |
| 2006-05-26 | 749 | 755 | 737 | 752 | 2,485,500 | 752 |
| 2006-05-25 | 737 | 748 | 735 | 737 | 2,823,500 | 737 |
| 2006-05-24 | 727 | 737 | 720 | 735 | 5,290,500 | 735 |
| 2006-05-23 | 737 | 747 | 724 | 724 | 3,584,000 | 724 |
| 2006-05-22 | 752 | 764 | 744 | 747 | 1,902,000 | 747 |
| 2006-05-19 | 749 | 756 | 743 | 751 | 2,838,500 | 751 |
| 2006-05-18 | 736 | 758 | 736 | 747 | 3,979,500 | 747 |
| 2006-05-17 | 746 | 757 | 740 | 751 | 2,507,500 | 751 |
| 2006-05-16 | 760 | 769 | 748 | 756 | 3,137,500 | 756 |
| 2006-05-15 | 756 | 775 | 753 | 770 | 7,101,500 | 770 |
| 2006-05-12 | 750 | 761 | 743 | 756 | 6,072,000 | 756 |
| 2006-05-11 | 734 | 765 | 721 | 755 | 8,374,000 | 755 |
| 2006-05-10 | 736 | 745 | 724 | 731 | 3,588,000 | 731 |
| 2006-05-09 | 737 | 743 | 733 | 736 | 2,072,500 | 736 |
| 2006-05-08 | 746 | 747 | 730 | 739 | 3,117,000 | 739 |
| 2006-05-02 | 732 | 749 | 727 | 735 | 3,004,000 | 735 |
| 2006-05-01 | 721 | 729 | 721 | 726 | 1,294,000 | 726 |
| 2006-04-28 | 730 | 735 | 715 | 720 | 3,358,000 | 720 |
| 2006-04-27 | 740 | 740 | 728 | 731 | 1,647,500 | 731 |
| 2006-04-26 | 726 | 736 | 722 | 735 | 3,208,000 | 735 |
| 2006-04-25 | 743 | 743 | 714 | 722 | 5,302,000 | 722 |
| 2006-04-24 | 745 | 748 | 731 | 738 | 4,123,500 | 738 |
| 2006-04-21 | 755 | 759 | 745 | 750 | 3,315,000 | 750 |
| 2006-04-20 | 755 | 757 | 749 | 752 | 3,111,500 | 752 |
| 2006-04-19 | 767 | 768 | 759 | 759 | 2,351,000 | 759 |
| 2006-04-18 | 753 | 761 | 746 | 758 | 3,085,500 | 758 |
| 2006-04-17 | 761 | 762 | 747 | 748 | 2,114,000 | 748 |
| 2006-04-14 | 770 | 770 | 758 | 761 | 1,967,500 | 761 |
| 2006-04-13 | 762 | 770 | 757 | 765 | 2,421,000 | 765 |
| 2006-04-12 | 767 | 772 | 759 | 762 | 2,785,500 | 762 |
| 2006-04-11 | 780 | 780 | 765 | 773 | 3,360,000 | 773 |
| 2006-04-10 | 775 | 779 | 772 | 777 | 3,810,500 | 777 |
| 2006-04-07 | 770 | 790 | 770 | 790 | 8,944,500 | 790 |
| 2006-04-06 | 765 | 773 | 763 | 770 | 6,722,500 | 770 |
| 2006-04-05 | 757 | 767 | 754 | 765 | 7,563,500 | 765 |
| 2006-04-04 | 743 | 758 | 742 | 752 | 6,725,000 | 752 |
| 2006-04-03 | 730 | 742 | 726 | 741 | 5,317,500 | 741 |
| 2006-03-31 | 738 | 738 | 723 | 726 | 2,643,000 | 726 |
| 2006-03-30 | 737 | 744 | 731 | 738 | 3,754,000 | 738 |
| 2006-03-29 | 725 | 738 | 718 | 737 | 5,038,000 | 737 |
| 2006-03-28 | 714 | 731 | 710 | 729 | 3,127,500 | 729 |
| 2006-03-27 | 711 | 718 | 711 | 715 | 4,588,500 | 715 |
| 2006-03-24 | 710 | 716 | 707 | 715 | 4,784,000 | 715 |
| 2006-03-23 | 734 | 736 | 717 | 721 | 4,089,000 | 721 |
| 2006-03-22 | 737 | 740 | 730 | 737 | 3,387,500 | 737 |
| 2006-03-20 | 714 | 731 | 711 | 730 | 3,329,000 | 730 |
| 2006-03-17 | 707 | 714 | 703 | 713 | 2,688,000 | 713 |
| 2006-03-16 | 708 | 711 | 700 | 706 | 5,341,000 | 706 |
| 2006-03-15 | 705 | 714 | 705 | 711 | 4,433,000 | 711 |
| 2006-03-14 | 712 | 714 | 703 | 704 | 3,223,500 | 704 |
| 2006-03-13 | 712 | 719 | 710 | 715 | 3,934,000 | 715 |
| 2006-03-10 | 713 | 725 | 709 | 716 | 5,419,500 | 716 |
| 2006-03-09 | 703 | 717 | 702 | 717 | 2,404,000 | 717 |
| 2006-03-08 | 702 | 705 | 696 | 705 | 3,153,500 | 705 |
| 2006-03-07 | 708 | 709 | 702 | 703 | 2,705,500 | 703 |
| 2006-03-06 | 711 | 714 | 703 | 714 | 2,994,000 | 714 |
| 2006-03-03 | 714 | 715 | 706 | 707 | 2,486,000 | 707 |
| 2006-03-02 | 703 | 720 | 703 | 716 | 4,063,000 | 716 |
| 2006-03-01 | 701 | 703 | 700 | 701 | 4,372,000 | 701 |
| 2006-02-28 | 708 | 715 | 698 | 708 | 5,227,500 | 708 |
| 2006-02-27 | 717 | 726 | 705 | 705 | 6,437,500 | 705 |
| 2006-02-24 | 730 | 730 | 711 | 715 | 3,923,000 | 715 |
| 2006-02-23 | 707 | 728 | 705 | 725 | 3,364,500 | 725 |
| 2006-02-22 | 707 | 709 | 699 | 700 | 3,588,000 | 700 |
| 2006-02-21 | 700 | 708 | 695 | 708 | 3,825,500 | 708 |
| 2006-02-20 | 702 | 710 | 696 | 700 | 4,886,500 | 700 |
| 2006-02-17 | 735 | 735 | 705 | 707 | 3,864,500 | 707 |
| 2006-02-16 | 721 | 730 | 719 | 730 | 3,357,500 | 730 |
| 2006-02-15 | 745 | 745 | 722 | 729 | 2,630,500 | 729 |
| 2006-02-14 | 729 | 740 | 711 | 737 | 4,290,500 | 737 |
| 2006-02-13 | 750 | 755 | 725 | 728 | 3,896,000 | 728 |
| 2006-02-10 | 767 | 770 | 742 | 768 | 4,816,500 | 768 |
| 2006-02-09 | 756 | 768 | 751 | 759 | 4,853,000 | 759 |
| 2006-02-08 | 767 | 770 | 746 | 746 | 5,349,000 | 746 |
| 2006-02-07 | 782 | 782 | 769 | 779 | 4,759,500 | 779 |
| 2006-02-06 | 767 | 783 | 748 | 782 | 7,059,000 | 782 |
| 2006-02-03 | 766 | 773 | 756 | 766 | 5,366,000 | 766 |
| 2006-02-02 | 762 | 775 | 757 | 774 | 6,413,500 | 774 |
| 2006-02-01 | 756 | 759 | 743 | 746 | 3,877,500 | 746 |
| 2006-01-31 | 762 | 764 | 740 | 750 | 5,613,000 | 750 |
| 2006-01-30 | 775 | 776 | 756 | 760 | 4,898,000 | 760 |
| 2006-01-27 | 750 | 759 | 745 | 755 | 5,052,500 | 755 |
| 2006-01-26 | 714 | 736 | 714 | 736 | 3,844,000 | 736 |
| 2006-01-25 | 724 | 724 | 711 | 712 | 3,333,000 | 712 |
| 2006-01-24 | 718 | 722 | 710 | 720 | 2,834,000 | 720 |
| 2006-01-23 | 717 | 729 | 715 | 718 | 2,779,000 | 718 |
| 2006-01-20 | 726 | 728 | 715 | 726 | 3,940,500 | 726 |
| 2006-01-19 | 702 | 727 | 702 | 723 | 4,916,000 | 723 |
| 2006-01-18 | 735 | 736 | 701 | 712 | 4,202,500 | 712 |
| 2006-01-17 | 750 | 754 | 732 | 732 | 5,172,500 | 732 |
| 2006-01-16 | 763 | 764 | 753 | 753 | 2,673,500 | 753 |
| 2006-01-13 | 772 | 772 | 763 | 767 | 3,907,500 | 767 |
| 2006-01-12 | 775 | 776 | 763 | 774 | 3,228,500 | 774 |
| 2006-01-11 | 767 | 770 | 750 | 770 | 4,318,500 | 770 |
| 2006-01-10 | 779 | 780 | 762 | 762 | 5,225,000 | 762 |
| 2006-01-06 | 764 | 771 | 758 | 767 | 5,405,000 | 767 |
| 2006-01-05 | 759 | 766 | 755 | 760 | 4,712,000 | 760 |
| 2006-01-04 | 748 | 755 | 744 | 755 | 2,133,000 | 755 |
分割・併合履歴 ： なし
